CollectAI

close-nasdaq_stocks

2024/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240325 0 6.26 6.26 6.26 6.26 0 6.26
AACG.US ATA Creativity Global 20240325 0 1.08 1.164 1.06 1.06 4443 1.06 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240325 0 11.01 11.06 11.01 11.06 2475 11.06 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240325 0 11.51 11.51 11.51 11.51 0 11.51
AACIW.US Armada Acquisition Corp. I Warrant 20240325 0 0.0749 0.0749 0.0749 0.0749 124 0.0749
AADI.US Aadi Bioscience Inc 20240325 0 2.18 2.225 2.14 2.17 253257 2.17 down down correct
AAIDX.US AAIDX 20240325 0 20 20 20 20 0 20
AAL.US American Airlines Group Inc 20240325 0 14.69 14.93 14.63 14.92 21392400 14.92 up up correct
AAME.US Atlantic American Corporation 20240325 0 2.78 2.78 2.78 2.78 326 2.78
AAOI.US Applied Optoelectronics Inc 20240325 0 14.74 15.21 14.5 14.5 1166592 14.5 down down correct
AAON.US AAON Inc 20240325 0 86.46 86.9917 85.195 85.51 165705 85.51 down down correct
AAPL.US Apple Inc 20240325 0 170.57 171.94 169.45 170.85 54288300 170.85 up up correct
AATC.US Image Sensing Systems Inc 20240325 0 7 7 6.56 6.56 20300 6.56 down down correct
ABCB.US Ameris Bancorp 20240325 0 46.94 47.52 46.84 46.85 154779 46.699 down down correct
ABCL.US AbCellera Biologics Inc 20240325 0 4.59 4.7 4.55 4.58 708094 4.58 down up incorrect
ABEO.US Abeona Therapeutics Inc 20240325 0 7.53 7.68 7.34 7.4 167610 7.4 down up incorrect
ABIO.US ARCA biopharma Inc 20240325 0 1.78 1.78 1.71 1.73 40437 1.73 down up incorrect
ABNB.US Airbnb Inc 20240325 0 167.86 169.08 166.28 167.99 3216070 167.99 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240325 0 4.3 4.39 4.215 4.25 352253 4.25 down down correct
ABR.US PF 20240325 0 19.3 19.33 19.1797 19.33 15289 19.33 up up correct
ABSI.US Absci Corporation Common Stock 20240325 0 4.95 5.07 4.895 5.06 1226016 5.06 up up correct
ABUS.US Arbutus Biopharma Corporation 20240325 0 2.51 2.54 2.49 2.49 336379 2.49 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240325 0 1.05 1.06 1.03 1.05 106352 1.05
ACAD.US ACADIA Pharmaceuticals Inc 20240325 0 18 18.2 17.56 17.84 1845162 17.84 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240325 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240325 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240325 0 4.77 4.78 4.05 4.14 8772249 4.14 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240325 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240325 0 9.48 9.745 9.48 9.69 452086 9.69 up down incorrect
ACET.US Adicet Bio Inc 20240325 0 2.16 2.345 2.16 2.2 645392 2.2 up down incorrect
ACGL.US Arch Capital Group Ltd 20240325 0 90.86 91.33 90.01 90.99 2071177 90.99 up down incorrect
ACGLN.US Arch Capital Group Ltd 20240325 0 20.73 20.77 20.19 20.26 24000 20.26 down up incorrect
ACGLO.US Arch Capital Group Ltd 20240325 0 23.63 23.63 23.41 23.41 14900 23.41 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20240325 0 76.6 76.97 76.095 76.25 424963 76.25 down down correct
ACHL.US Achilles Therapeutics plc 20240325 0 1.29 1.2938 1.18 1.23 137003 1.23 down down correct
ACHV.US Achieve Life Sciences Inc 20240325 0 4.6 4.814 4.51 4.67 91377 4.67 up up correct
ACIU.US AC Immune SA 20240325 0 3.04 3.1999 2.85 2.9 207722 2.9 down down correct
ACIW.US ACI Worldwide Inc 20240325 0 32.16 32.28 31.91 32.07 372806 32.07 down down correct
ACLS.US Axcelis Technologies Inc 20240325 0 109 110.9 107.46 109.55 586634 109.55 up up correct
ACMR.US ACM Research Inc 20240325 0 30.73 32.14 29.9751 30.16 1249989 30.16 down down correct
ACNB.US ACNB Corporation 20240325 0 35.16 36.1925 35 35.1 7142 35.1 down down correct
ACOR.US Acorda Therapeutics Inc 20240325 0 12.2414 12.3 12.2414 12.3 933 12.3 up up correct
ACRS.US Aclaris Therapeutics Inc 20240325 0 1.15 1.21 1.15 1.16 586693 1.16 up up correct
ACST.US Acasti Pharma Inc 20240325 0 3.38 3.42 3.38 3.41 17508 3.41 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240325 0 30.34 30.77 30.34 30.65 143855 30.65 up up correct
ACTG.US Acacia Research Corporation 20240325 0 5.27 5.34 5.21 5.24 363818 5.24 down down correct
ACVA.US ACV Auctions Inc 20240325 0 19.14 19.54 18.61 18.79 820672 18.79 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240325 0 1.93 2.14 1.93 2.09 114548 2.09 up up correct
ADAG.US Adagene Inc 20240325 0 2.61 2.61 2.4908 2.56 5371 2.56 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240325 0 1.46 1.56 1.42 1.44 1175504 1.44 down down correct
ADBE.US Adobe Inc 20240325 0 496.79 510.63 496.69 507.23 4277036 507.23 up up correct
ADC.US PA 20240325 0 18.4 18.4 18.19 18.29 4622 18.29 down down correct
ADI.US Analog Devices Inc 20240325 0 190.81 192.11 190.43 190.63 1768709 190.63 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240325 0 1.7 1.75 1.25 1.35 650848 1.35 down down correct
ADMA.US ADMA Biologics Inc 20240325 0 6.31 6.51 6.29 6.39 2175297 6.39 up up correct
ADN.US Advent Technologies Holdings Inc 20240325 0 0.1729 0.19 0.1729 0.184 436349 0.184 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240325 0 0.0244 0.0244 0.0192 0.0192 1041 0.0192 down down correct
ADP.US Automatic Data Processing Inc 20240325 0 247.42 247.745 244.05 244.2 1069608 244.2 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240325 0 3.24 3.2814 3.09 3.12 1157058 3.12 down down correct
ADSK.US Autodesk Inc 20240325 0 260.59 262.82 258.33 261.57 1076600 261.57 up up correct
ADTN.US ADTRAN Inc 20240325 0 5.32 5.38 5.245 5.31 480245 5.31 down down correct
ADTX.US Aditxt Inc 20240325 0 3.1 3.2 3.1 3.175 10181 3.175 up up correct
ADUS.US Addus HomeCare Corporation 20240325 0 103.51 104.29 102.095 102.71 71841 102.71 down down correct
ADV.US Advantage Solutions Inc 20240325 0 4.18 4.32 4.18 4.24 405606 4.24 up up correct
ADVM.US Adverum Biotechnologies Inc 20240325 0 15.75 16.435 14.86 14.95 357284 14.95 down down correct
ADXN.US Addex Therapeutics Ltd 20240325 0 11.5 11.795 11.5 11.795 836 11.795 up up correct
ADXS.US Advaxis Inc 20240325 0 0.6262 0.63 0.6262 0.63 4295 0.63 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240325 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240325 0 1.7101 1.8893 1.7 1.853 64262 1.853 up up correct
AEHR.US Aehr Test Systems 20240325 0 11.67 13.1699 10.535 11.37 8393013 11.37 down down correct
AEI.US Alset EHome International Inc 20240325 0 0.76 0.76 0.701 0.7093 24091 0.7093 down down correct
AEIS.US Advanced Energy Industries Inc 20240325 0 96.73 97.99 96.31 97.45 110067 97.45 up up correct
AEL.US PB 20240325 0 24.82 24.97 24.65 24.68 20856 24.68 down down correct
AEMD.US Aethlon Medical Inc 20240325 0 1.66 1.85 1.66 1.74 51279 1.74 up up correct
AEP.US American Electric Power Company Inc 20240325 0 82.95 83.47 82.57 82.87 1887464 82.87 down down correct
AEYE.US AudioEye Inc 20240325 0 10.86 11.35 10.75 10.92 183295 10.92 up up correct
AEZS.US Aeterna Zentaris Inc 20240325 0 1.99 2.08 1.99 1.99 4236 1.99
AFBI.US Affinity Bancshares Inc 20240325 0 16.73 16.9 16.44 16.51 6805 16.51 down down correct
AFCG.US AFC Gamma Inc 20240325 0 13.02 13.18 13.01 13.02 228632 12.5433
AFIB.US Acutus Medical Inc 20240325 0 0.1889 0.2 0.182 0.1951 507598 0.1951 up up correct
AFMD.US Affimed N.V 20240325 0 5.05 5.19 4.87 5.19 98131 5.19 up up correct
AFRM.US Affirm Holdings Inc 20240325 0 36.36 37.44 36.2507 36.63 3827757 36.63 up up correct
AFYA.US Afya Limited 20240325 0 20.37 20.55 19.37 19.41 203509 19.41 down down correct
AGBA.US AGBA Acquisition Limited 20240325 0 0.3491 0.415 0.3372 0.4125 500663 0.4125 up up correct
AGBAW.US AGBA Acquisition Limited 20240325 0 0.0159 0.0159 0.0159 0.0159 2001 0.0159
AGEN.US Agenus Inc 20240325 0 0.545 0.5598 0.532 0.5584 5366077 0.5584 up up correct
AGFY.US Agrify Corporation 20240325 0 0.4048 0.4049 0.38 0.3841 1214330 0.3841 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240325 0 29.81 30.21 29.51 29.68 413837 29.68 down down correct
AGMH.US AGM Group Holdings Inc 20240325 0 2 2.05 1.96 2 142538 2
AGNC.US AGNC Investment Corp 20240325 0 9.82 9.88 9.79 9.86 8955615 9.7385 up up correct
AGNCM.US AGNC Investment Corp 20240325 0 24.98 24.98 24.78 24.81 4500 24.3839 down down correct
AGNCN.US AGNC Investment Corp 20240325 0 25.802 25.838 25.66 25.76 33400 25.0881 down down correct
AGNCO.US AGNC Investment Corp 20240325 0 24.805 24.83 24.772 24.8 17600 24.3917 down down correct
AGNCP.US AGNC Investment Corp. 20240325 0 23.745 23.78 23.68 23.77 22900 23.3875 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240325 0 0.172 0.172 0.16 0.1695 1834684 0.1695 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240325 0 0.0101 0.0115 0.0092 0.0115 7761 0.0115 up up correct
AGRX.US Agile Therapeutics Inc 20240325 0 0.566 0.6111 0.518 0.6022 2983826 0.6022 up up correct
AGYS.US Agilysys Inc 20240325 0 78.7 79.02 77.998 78.02 50366 78.02 down up incorrect
AHCO.US AdaptHealth Corp 20240325 0 11.08 11.46 11.08 11.29 622447 11.29 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240325 0 0.333 0.3496 0.333 0.349 4772 0.349 up down incorrect
AIHS.US Senmiao Technology Limited 20240325 0 0.98 1.02 0.9768 1.01 49372 1.01 up down incorrect
AIP.US Arteris Inc. Common Stock 20240325 0 7.02 7.24 6.81 6.975 78751 6.975 down down correct
AIRG.US Airgain Inc 20240325 0 5.3 5.69 5.3 5.47 48178 5.47 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240325 0 5.68 6.06 5.68 5.88 26770 5.88 up up correct
AIRT.US Air T Inc 20240325 0 19.82 22 19.82 20.86 13424 20.86 up up correct
AIRTP.US Air T Inc 20240325 0 16.12 16.12 16.12 16.12 300 16.12
AKAM.US Akamai Technologies Inc 20240325 0 108.61 109.48 108.35 108.56 1199695 108.56 down down correct
AKBA.US Akebia Therapeutics Inc 20240325 0 2.24 2.3299 2.1484 2.21 8573045 2.21 down down correct
AKRO.US Akero Therapeutics Inc 20240325 0 25.06 25.9 24.12 24.17 736479 24.17 down down correct
AKTS.US Akoustis Technologies Inc 20240325 0 0.57 0.5789 0.5651 0.5682 437532 0.5682 down down correct
AKTX.US Akari Therapeutics Plc 20240325 0 1.88 1.8999 1.87 1.8999 2448 1.8999 up up correct
AKYA.US Akoya Biosciences Inc 20240325 0 4.75 5 4.6601 4.92 247088 4.92 up up correct
ALCO.US Alico Inc 20240325 0 28.96 29 28.5138 28.63 11198 28.5801 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240325 0 2.93 2.985 2.85 2.88 279071 2.88 down down correct
ALEC.US Alector Inc 20240325 0 5.96 6.134 5.895 5.97 334647 5.97 up up correct
ALGM.US Allegro MicroSystems Inc 20240325 0 26.455 26.91 26.455 26.54 974674 26.54 up up correct
ALGN.US Align Technology Inc 20240325 0 318.17 323.21 316.19 319.28 380700 319.28 up up correct
ALGS.US Aligos Therapeutics Inc 20240325 0 1 1.01 0.93 0.9387 354395 0.9387 down down correct
ALGT.US Allegiant Travel Company 20240325 0 72.42 73.51 71.98 73.32 126696 73.32 up up correct
ALHC.US Alignment Healthcare Inc 20240325 0 4.74 4.75 4.53 4.63 510376 4.63 down down correct
ALIM.US Alimera Sciences Inc 20240325 0 4.08 4.2399 3.93 3.99 319509 3.99 down down correct
ALKS.US Alkermes plc 20240325 0 27.37 27.565 27.22 27.31 907592 27.31 down down correct
ALKT.US Alkami Technology Inc 20240325 0 24.25 24.33 23.78 23.86 139914 23.86 down down correct
ALLK.US Allakos Inc 20240325 0 1.35 1.41 1.32 1.32 493586 1.32 down down correct
ALLO.US Allogene Therapeutics Inc 20240325 0 4.25 4.475 4.25 4.29 1259937 4.29 up up correct
ALLT.US Allot Ltd 20240325 0 2.21 2.26 2.11 2.16 176317 2.16 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240325 0 147.15 152.625 146.4301 152.07 799298 152.07 up up correct
ALOT.US AstroNova Inc 20240325 0 17.93 17.93 17.55 17.85 23688 17.85 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20240325 0 39.3 40.1399 37.47 37.55 642213 37.55 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240325 0 0.71 0.7437 0.7 0.7437 20709 0.7437 up down incorrect
ALRM.US Alarm.com Holdings Inc 20240325 0 73.29 73.56 72.75 73.21 146566 73.21 down up incorrect
ALRN.US Aileron Therapeutics Inc 20240325 0 6.03 6.2 5.58 5.88 45753 5.88 down up incorrect
ALRS.US Alerus Financial Corporation 20240325 0 21.47 21.645 21.4 21.45 14905 21.45 down up incorrect
ALT.US Altimmune Inc 20240325 0 9.12 9.28 8.51 8.53 2275619 8.53 down up incorrect
ALTM.US Altus Midstream Company 20240325 0 4.39 4.43 4.17 4.19 9935400 4.19 down up incorrect
ALTO.US Alto Ingredients Inc 20240325 0 1.96 1.989 1.91 1.91 217606 1.91 down down correct
ALTR.US Altair Engineering Inc 20240325 0 84.8 85.88 84.32 84.37 227933 84.37 down down correct
ALTU.US Altitude Acquisition Corp 20240325 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240325 0 10.1 10.1 10.1 10.1 0 10.1
ALTUW.US Altitude Acquisition Corp 20240325 0 0 0 0 0 0 0
ALVR.US AlloVir Inc 20240325 0 0.755 0.7746 0.75 0.7604 667079 0.7604 up up correct
ALXO.US ALX Oncology Holdings Inc 20240325 0 11.75 12.17 11.4968 11.72 268811 11.72 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240325 0 1.06 1.065 1 1.01 62392 1.01 down down correct
AMAL.US Amalgamated Financial Corp 20240325 0 23.24 23.77 23.14 23.41 131329 23.41 up up correct
AMAT.US Applied Materials Inc 20240325 0 207.63 211.31 207.35 208.46 3137632 208.46 up up correct
AMBA.US Ambarella Inc 20240325 0 49.18 51.53 49.11 51.37 462597 51.37 up down incorrect
AMCX.US AMC Networks Inc 20240325 0 11.65 12.23 11.54 12.22 569065 12.22 up down incorrect
AMD.US Advanced Micro Devices Inc 20240325 0 172.9 182.8 172 178.63 71935312 178.63 up down incorrect
AMED.US Amedisys Inc 20240325 0 92.5 92.97 92.11 92.16 360040 92.16 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20240325 0 39.8 40.2 39.145 39.29 76903 39.29 down up incorrect
AMGN.US Amgen Inc 20240325 0 276.43 281.33 275.41 280.82 2954416 280.82 up down incorrect
AMKR.US Amkor Technology Inc 20240325 0 31.33 31.89 31.15 31.87 659472 31.87 up down incorrect
AMNB.US American National Bankshares Inc 20240325 0 47.18 47.18 46.71 46.71 6268 46.71 down down correct
AMPG.US AmpliTech Group Inc 20240325 0 1.89 2 1.8515 1.89 23877 1.89
AMPGW.US AmpliTech Group Inc 20240325 0 0.152 0.152 0.152 0.152 0 0.152
AMPH.US Amphastar Pharmaceuticals Inc 20240325 0 44.04 44.32 43.61 43.63 285588 43.63 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240325 0 11.34 11.36 11.01 11.03 227999 11.03 down down correct
AMRK.US A 20240325 0 28.16 28.99 28.16 28.41 250631 28.41 up up correct
AMRN.US Amarin Corporation plc 20240325 0 0.87 0.8786 0.8339 0.8439 854020 0.8439 down down correct
AMSC.US American Superconductor Corporation 20240325 0 13.03 13.32 13.0253 13.2 220302 13.2 up up correct
AMSF.US AMERISAFE Inc 20240325 0 50.1 50.157 49.27 49.27 75771 49.27 down down correct
AMST.US Amesite Inc 20240325 0 2.08 2.19 2.08 2.16 10411 2.16 up up correct
AMSWA.US American Software Inc 20240325 0 11.49 11.71 11.45 11.71 267768 11.71 up up correct
AMTB.US Amerant Bancorp Inc 20240325 0 22.38 22.61 22.27 22.27 33688 22.27 down down correct
AMTX.US Aemetis Inc 20240325 0 5.57 6.44 5.24 5.46 3369108 5.46 down down correct
AMWD.US American Woodmark Corporation 20240325 0 100.58 100.895 99.29 99.3 48629 99.3 down down correct
AMZN.US Amazon.com Inc 20240325 0 178.01 180.99 177.24 179.71 29815461 179.71 up up correct
ANAB.US AnaptysBio Inc 20240325 0 21.43 22.005 21.05 21.1 402984 21.1 down down correct
ANDE.US The Andersons Inc 20240325 0 56.37 57.08 55.0506 56.62 100064 56.4323 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240325 0 2.4999 2.5 2.45 2.4975 5029 2.4975 down down correct
ANGI.US Angi Inc 20240325 0 2.56 2.69 2.55 2.66 470306 2.66 up up correct
ANGO.US AngioDynamics Inc 20240325 0 5.4 5.495 5.26 5.27 334226 5.27 down down correct
ANIK.US Anika Therapeutics Inc 20240325 0 25.33 25.469 25.01 25.09 141102 25.09 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240325 0 70.81 70.81 69 69.6 117924 69.6 down down correct
ANIX.US Anixa Biosciences Inc 20240325 0 3.38 3.48 3.1401 3.23 128791 3.23 down down correct
ANNX.US Annexon Inc 20240325 0 6.97 7.19 6.56 6.64 1698390 6.64 down down correct
ANSS.US ANSYS Inc 20240325 0 347.58 348.23 343.47 347.52 416400 347.52 down up incorrect
ANTE.US AirNet Technology Inc 20240325 0 1.188 1.26 1.1289 1.25 6746 1.25 up down incorrect
ANY.US Sphere 3D Corp 20240325 0 1.41 1.5 1.388 1.47 773050 1.47 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240325 0 21.57 21.76 21.43 21.58 59885 21.58 up down incorrect
AOUT.US American Outdoor Brands Inc 20240325 0 8.72 8.74 8.36 8.36 29530 8.36 down up incorrect
APA.US APA Corporation 20240325 0 33.66 34.745 33.62 34.59 12154230 34.59 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20240325 0 6.81 7.02 6.81 7.02 600 7.02 up down incorrect
APACW.US StoneBridge Acquisition Corporation Warrant 20240325 0 0.0376 0.0376 0.025 0.025 1298 0.025 down up incorrect
APDN.US Applied DNA Sciences Inc 20240325 0 0.492 0.4999 0.4616 0.48 57984 0.48 down down correct
APEI.US American Public Education Inc 20240325 0 13.57 14.69 13.57 14.66 311748 14.66 up up correct
API.US Agora Inc 20240325 0 2.51 2.53 2.48 2.5 85151 2.5 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240325 0 55.36 56.72 55.08 55.53 738337 55.53 up up correct
APLT.US Applied Therapeutics Inc 20240325 0 6.52 6.94 6.49 6.75 635484 6.75 up up correct
APM.US Aptorum Group Limited 20240325 0 7.74 8.15 7.1 7.77 132842 7.77 up up correct
APOG.US Apogee Enterprises Inc 20240325 0 59.39 59.88 58.47 58.77 140657 58.77 down down correct
APP.US AppLovin Corporation 20240325 0 70.61 73.25 70.39 72.6 2617999 72.6 up down incorrect
APPF.US AppFolio Inc 20240325 0 231.85 233.805 226.03 226.49 146626 226.49 down up incorrect
APPN.US Appian Corporation 20240325 0 38.17 38.515 37.62 37.92 281002 37.92 down up incorrect
APPS.US Digital Turbine Inc 20240325 0 2.55 2.615 2.52 2.57 2138897 2.57 up down incorrect
APRE.US Aprea Therapeutics Inc 20240325 0 6.105 6.2 5.945 6.0836 10833 6.0836 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240325 0 10.61 10.61 10.61 10.61 101 10.61
APTO.US Aptose Biosciences Inc 20240325 0 1.61 1.61 1.49 1.51 53492 1.51 down up incorrect
APVO.US Aptevo Therapeutics Inc 20240325 0 4.59 4.59 3.975 4.01 76522 4.01 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240325 0 1.3 1.33 1.3 1.3001 2557 1.3001 up down incorrect
APYX.US Apyx Medical Corporation 20240325 0 1.25 1.37 1.23 1.27 999164 1.27 up up correct
AQB.US AquaBounty Technologies Inc 20240325 0 2.17 2.17 2.02 2.06 30100 2.06 down down correct
AQMS.US Aqua Metals Inc 20240325 0 0.47 0.476 0.4643 0.4671 369946 0.4671 down down correct
AQST.US Aquestive Therapeutics Inc 20240325 0 4.38 4.52 4.02 4.18 3562406 4.18 down down correct
ARAY.US Accuray Incorporated 20240325 0 2.51 2.536 2.455 2.48 433603 2.48 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240325 0 2.2 2.2599 2.11 2.14 129741 2.14 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240325 0 0.17 0.17 0.17 0.17 40 0.17
ARBK.US Argo Blockchain plc American Depositary Shares 20240325 0 1.67 1.735 1.61 1.63 589409 1.63 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240325 0 8.5 8.6 8.3 8.46 21300 8.46 down down correct
ARCB.US ArcBest Corporation 20240325 0 137.52 138.9799 134.43 135.85 203150 135.85 down down correct
ARCC.US Ares Capital Corporation 20240325 0 19.99 20.2099 19.99 20.12 3642961 20.12 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240325 0 33.73 35.675 33.705 34.79 800820 34.79 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240325 0 0.0721 0.0779 0.0721 0.0779 43293 0.0779 up up correct
ARDX.US Ardelyx Inc 20240325 0 7.69 7.845 7.6436 7.7 2830047 7.7 up up correct
AREC.US American Resources Corporation 20240325 0 1.48 1.5 1.39 1.4 211968 1.4 down down correct
ARGO.US PA 20240325 0 24.07 24.1 23.84 23.93 19848 23.93 down down correct
ARGX.US argenx SE 20240325 0 396.36 400.05 394.14 398.42 185500 398.42 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240325 0 15.07 15.315 14.26 14.27 1665973 14.27 down down correct
ARKO.US Arko Corp 20240325 0 5.79 5.83 5.655 5.66 272542 5.66 down down correct
ARKOW.US Arko Corp 20240325 0 0.5013 0.5249 0.4212 0.4587 4703 0.4587 down down correct
ARKR.US Ark Restaurants Corp 20240325 0 14.05 14.05 14.05 14.05 242 14.05
ARLP.US Alliance Resource Partners L.P 20240325 0 19.78 19.98 19.73 19.82 160055 19.82 up up correct
AROW.US Arrow Financial Corporation 20240325 0 24.2 24.725 24.12 24.31 15226 24.31 up up correct
ARQQ.US Arqit Quantum Inc 20240325 0 0.73 0.76 0.71 0.74 405430 0.74 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240325 0 0.37 0.37 0.37 0.37 180 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240325 0 9.75 10.1 9.09 9.26 3712419 9.26 down down correct
ARRW.US Arrowroot Acquisition Corp 20240325 0 9.85 9.85 9.78 9.78 1173 9.78 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240325 0 10.45 10.45 10.45 10.45 0 10.45
ARRWW.US Arrowroot Acquisition Corp 20240325 0 0.14 0.141 0.1291 0.132 27394 0.132 down down correct
ARRY.US Array Technologies Inc 20240325 0 13.62 14.05 13.49 13.8 4278628 13.8 up up correct
ARTL.US Artelo Biosciences Inc 20240325 0 1.45 1.52 1.45 1.5057 5429 1.5057 up up correct
ARTLW.US Artelo Biosciences Inc 20240325 0 0.0253 0.0253 0.0152 0.0152 8581 0.0152 down down correct
ARTNA.US Artesian Resources Corporation 20240325 0 35.68 35.68 34.82 34.99 36921 34.99 down down correct
ARTW.US Art's 20240325 0 2.05 2.075 1.96 2 19974 2 down down correct
ARVL.US Arrival 20240325 0 0.161 0.46 0.1609 0.42 152048 0.42 up up correct
ARVN.US Arvinas Inc 20240325 0 42.11 42.26 40.54 40.67 383361 40.67 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240325 0 27.31 27.95 27.31 27.89 517415 27.89 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240325 0 11.25 11.26 11.25 11.26 15600 11.26 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240325 0 20.91 20.91 20.91 20.91 0 20.91
ASLE.US AerSale Corporation 20240325 0 7.39 7.56 7.38 7.56 247700 7.56 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240325 0 0.6699 0.6875 0.5821 0.6533 631094 0.6533 down down correct
ASMB.US Assembly Biosciences Inc 20240325 0 12.8 13.39 12.655 13.2 35763 13.2 up up correct
ASML.US ASML Holding N.V 20240325 0 979.13 992.28 976.46 978.93 860900 978.93 down down correct
ASO.US Academy Sports and Outdoors Inc 20240325 0 65.72 65.755 64.29 64.65 1936028 64.65 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240325 0 2.48 2.5 2.18 2.2 317014 2.2 down down correct
ASPU.US Aspen Group Inc 20240325 0 0.2599 0.2599 0.255 0.2599 17465 0.2599
ASRT.US Assertio Holdings Inc 20240325 0 1.03 1.09 1.01 1.04 595745 1.04 up up correct
ASRV.US AmeriServ Financial Inc 20240325 0 2.73 2.73 2.7 2.7 3851 2.7 down down correct
ASTC.US Astrotech Corporation 20240325 0 8.7169 8.8612 8.56 8.801 4005 8.801 up up correct
ASTE.US Astec Industries Inc 20240325 0 42.22 42.49 41.9848 42.11 68959 42.11 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240325 0 7.9 8.29 7.9 8.15 560343 8.15 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240325 0 1.25 1.33 1.2497 1.31 81758 1.31 up up correct
ASTR.US Astra Space Inc 20240325 0 0.563 0.6799 0.55 0.648 555839 0.648 up up correct
ASTS.US AST SpaceMobile Inc 20240325 0 2.75 2.865 2.74 2.84 2527044 2.84 up up correct
ASTSW.US AST SpaceMobile Inc 20240325 0 0.65 0.7098 0.5805 0.59 53761 0.59 down down correct
ASUR.US Asure Software Inc 20240325 0 8.05 8.29 7.95 8.1 285792 8.1 up up correct
ASYS.US Amtech Systems Inc 20240325 0 5.18 5.4 5.14 5.31 54274 5.31 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240325 0 1.62 1.715 1.6101 1.66 1175929 1.66 up up correct
ATCOL.US Atlas Corp 20240325 0 24.44 24.55 24.25 24.495 6100 24.495 up up correct
ATEC.US Alphatec Holdings Inc 20240325 0 13.36 13.66 13.31 13.61 1606650 13.61 up up correct
ATER.US Aterian Inc 20240325 0 3.28 3.48 3.01 3.1 230359 3.1 down down correct
ATEX.US Anterix Inc 20240325 0 33.88 33.88 33.07 33.5 46853 33.5 down down correct
ATHA.US Athira Pharma Inc 20240325 0 2.52 2.71 2.48 2.54 373396 2.54 up up correct
ATHE.US Alterity Therapeutics Limited 20240325 0 1.74 1.7599 1.7001 1.71 19917 1.71 down down correct
ATIF.US ATIF Holdings Limited 20240325 0 0.9901 1.04 0.9901 0.9903 908 0.9903 up up correct
ATLC.US Atlanticus Holdings Corporation 20240325 0 30.34 30.69 29.01 29.35 9026 29.35 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240325 0 23.75 23.79 23.75 23.79 900 23.79 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240325 0 23.57 23.94 22.75 23.57 3900 23.57
ATLO.US Ames National Corporation 20240325 0 19.97 20.008 19.0901 19.69 13271 19.69 down down correct
ATMH.US All Things Mobile Analytic Inc 20240325 0 0.0679 0.0679 0.0679 0.0679 3000 0.0679
ATNF.US 180 Life Sciences Corp 20240325 0 2.65 2.66 2.0501 2.1101 149201 2.1101 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240325 0 0.0118 0.0118 0.0083 0.0083 1285 0.0083 down down correct
ATNI.US ATN International Inc 20240325 0 30.73 31.17 30.04 30.21 86779 29.9755 down down correct
ATOM.US Atomera Incorporated 20240325 0 6.07 6.16 5.95 6 122811 6 down down correct
ATOS.US Atossa Therapeutics Inc 20240325 0 1.65 1.89 1.61 1.89 3230483 1.89 up up correct
ATRA.US Atara Biotherapeutics Inc 20240325 0 0.728 0.75 0.6599 0.6699 1532700 0.6699 down down correct
ATRC.US AtriCure Inc 20240325 0 28.62 29.125 27.92 28.21 746418 28.21 down down correct
ATRI.US Atrion Corporation 20240325 0 424 447.1699 424 437 20932 437 up up correct
ATRO.US Astronics Corporation 20240325 0 18.49 18.65 18.34 18.46 54965 18.46 down down correct
ATSG.US Air Transport Services Group Inc 20240325 0 13.11 13.24 12.69 13.14 354693 13.14 up up correct
ATXI.US Avenue Therapeutics Inc 20240325 0 0.149 0.16 0.14 0.155 2770774 0.155 up up correct
ATXS.US Astria Therapeutics Inc 20240325 0 16.75 16.9 14.51 14.75 4508707 14.75 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240325 0 34.81 35.23 34.64 34.65 185360 34.65 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240325 0 23.75 23.75 22.9 22.9201 13446 22.9201 down down correct
AUBN.US Auburn National Bancorporation Inc 20240325 0 19.9369 19.9369 19.25 19.34 1524 19.34 down down correct
AUDC.US AudioCodes Ltd 20240325 0 13.21 13.7099 13.21 13.5 60131 13.5 up up correct
AUGX.US Augmedix Inc. Common Stock 20240325 0 3.95 4.04 3.86 4 254500 4 up up correct
AUID.US Ipsidy Inc. Common Stock 20240325 0 6.99 7.2024 6.99 7.2024 9842 7.2024 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240325 0 5 5.07 4.96 4.99 969097 4.99 down down correct
AUR.US Aurora Innovation Inc 20240325 0 2.35 2.415 2.325 2.39 3373061 2.39 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240325 0 8.3 8.5 7.86 7.9 88234 7.9 down down correct
AUROW.US Aurora Innovation Inc 20240325 0 0.218 0.22 0.218 0.2181 5308 0.2181 up up correct
AUTL.US Autolus Therapeutics plc 20240325 0 6.48 6.6 6.305 6.33 610789 6.33 down down correct
AUUD.US Auddia Inc 20240325 0 2.11 2.15 1.9 1.99 158349 1.99 down down correct
AUUDW.US Auddia Inc 20240325 0 0.048 0.0977 0.0283 0.09 14874 0.09 up up correct
AUVI.US Applied UV Inc 20240325 0 1.81 1.81 1.73 1.76 55557 1.76 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240325 0 6.7 7.35 6 6.39 7400 6.39 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20240325 0 2.48 2.57 2.4 2.46 50763 2.46 down down correct
AVAV.US AeroVironment Inc 20240325 0 149.46 153.23 149.07 152.13 310381 152.13 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240325 0 17.22 17.47 16.5 16.59 783230 16.59 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240325 0 12.86 13.035 12.815 12.85 648699 12.85 down down correct
AVGO.US Broadcom Inc 20240325 0 1345.03 1358.44 1337.47 1351.58 2123660 1351.58 up up correct
AVGR.US Avinger Inc 20240325 0 2.85 2.95 2.82 2.84 16372 2.84 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240325 0 12.03 12.03 12.03 12.03 0 12.03
AVIR.US Atea Pharmaceuticals Inc 20240325 0 3.85 4.05 3.793 3.82 592661 3.82 down down correct
AVNW.US Aviat Networks Inc 20240325 0 37.26 37.65 36.76 36.98 65511 36.98 down down correct
AVO.US Mission Produce Inc 20240325 0 11.78 11.89 11.455 11.75 102254 11.75 down down correct
AVPT.US Avepoint Inc 20240325 0 7.87 7.97 7.7 7.7 643360 7.7 down down correct
AVPTW.US AVPTW 20240325 0 0.94 0.97 0.896 0.9 8994 0.9 down down correct
AVRO.US AVROBIO Inc 20240325 0 1.21 1.25 1.15 1.22 812323 1.22 up up correct
AVT.US Avnet Inc 20240325 0 47.62 48.5 47.62 48.45 350514 48.45 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240325 0 26.51 28.385 26.26 26.95 224601 26.95 up up correct
AVTX.US Avalo Therapeutics Inc 20240325 0 4.65 4.93 4.6289 4.84 11681 4.84 up up correct
AVXL.US Anavex Life Sciences Corp 20240325 0 4.66 4.71 4.48 4.55 1354802 4.55 down down correct
AWH.US Aspira Women's Health Inc 20240325 0 3.75 3.75 3.48 3.56 19172 3.56 down down correct
AWRE.US Aware Inc 20240325 0 1.69 1.9 1.69 1.78 40299 1.78 up up correct
AXDX.US Accelerate Diagnostics Inc 20240325 0 1.02 1.02 0.9501 1 38910 1 down up incorrect
AXGN.US AxoGen Inc 20240325 0 7.34 7.48 7.3126 7.42 162652 7.42 up down incorrect
AXNX.US Axonics Inc 20240325 0 68.43 68.815 68.31 68.73 492699 68.73 up down incorrect
AXON.US Axon Enterprise Inc 20240325 0 316.5 317.53 313.84 315.47 629906 315.47 down up incorrect
AXSM.US Axsome Therapeutics Inc 20240325 0 83.6 83.8899 75.63 77.35 1398839 77.35 down up incorrect
AXTI.US AXT Inc 20240325 0 4.88 5.16 4.65 4.7 842767 4.7 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240325 0 18.26 18.37 18.05 18.24 726427 18.24 down up incorrect
AYRO.US Ayro Inc 20240325 0 1.64 1.65 1.63 1.63 3768 1.63 down up incorrect
AYTU.US Aytu Biopharma Inc 20240325 0 3.04 3.17 2.975 3.055 41452 3.055 up down incorrect
AZN.US AstraZeneca PLC 20240325 0 66.21 66.43 65.795 65.86 4424632 65.86 down down correct
AZPN.US Aspen Technology Inc 20240325 0 199.85 203.05 199.76 201.79 155844 201.79 up up correct
BAC.US PQ 20240325 0 19.48 19.48 19.33 19.4 110877 19.4 down down correct
BAND.US Bandwidth Inc 20240325 0 18.65 19 18.2 18.43 210574 18.43 down down correct
BANF.US BancFirst Corporation 20240325 0 86.16 86.78 85.27 85.87 28608 85.4368 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240325 0 26.03 26.03 26.03 26.03 200 25.5795
BANR.US Banner Corporation 20240325 0 46.02 46.58 45.57 45.83 164038 45.83 down down correct
BANX.US StoneCastle Financial Corp 20240325 0 18.55 18.745 18.31 18.5 39274 18.5 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240325 0 3.42 3.42 3.25 3.3 4140 3.3 down down correct
BASE.US Couchbase Inc. Common Stock 20240325 0 26.64 27.18 26.58 26.67 273431 26.67 up up correct
BATRA.US The Liberty Braves Group 20240325 0 40.65 41 40.47 40.47 35200 40.47 down down correct
BATRK.US The Liberty Braves Group 20240325 0 38.09 38.42 37.88 37.94 232000 37.94 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240325 0 7.76 7.82 7.685 7.73 64372 7.73 down down correct
BBGI.US Beasley Broadcast Group Inc 20240325 0 0.859 0.859 0.7938 0.8 5878 0.8 down down correct
BBI.US Brickell Biotech Inc 20240325 0 0.895 0.93 0.86 0.87 15559 0.87 down down correct
BBIG.US Vinco Ventures Inc 20240325 0 0.0005 0.0006 0.0005 0.0005 2762 0.0005
BBIO.US BridgeBio Pharma Inc 20240325 0 29.43 29.74 28.96 29.39 765773 29.39 down down correct
BBLG.US Bone Biologics Corp Common Stock 20240325 0 2.22 2.25 2.12 2.22 16089 2.22
BBLGW.US Bone Biologics Corp Warrants 20240325 0 21 21 19.77 20.11 1400 20.11 down down correct
BBSI.US Barrett Business Services Inc 20240325 0 124.45 125.7 124.2 125.41 29895 125.41 up up correct
BCAB.US BioAtla Inc 20240325 0 2.45 2.48 2.305 2.33 128646 2.33 down down correct
BCBP.US BCB Bancorp Inc 20240325 0 10.27 10.28 9.7 9.76 102116 9.76 down down correct
BCDA.US BioCardia Inc 20240325 0 0.399 0.4177 0.39 0.405 110850 0.405 up up correct
BCEL.US Atreca Inc 20240325 0 0.072 0.079 0.071 0.071 456300 0.071 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240325 0 0.6 0.7927 0.5652 0.655 4711080 0.655 up up correct
BCML.US BayCom Corp 20240325 0 19.48 20.09 19.48 19.82 17898 19.82 up up correct
BCOV.US Brightcove Inc 20240325 0 1.95 1.985 1.92 1.95 220662 1.95
BCOW.US 1895 Bancorp of Wisconsin Inc 20240325 0 6.86 6.86 6.86 6.86 764 6.86
BCPC.US Balchem Corporation 20240325 0 156.04 156.585 153.58 153.63 57960 153.63 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240325 0 5 5.08 4.84 4.91 2828319 4.91 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240325 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240325 0 2.65 2.92 2.6068 2.85 190437 2.85 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240325 0 1.11 1.35 1.05 1.19 52731 1.19 up up correct
BCYC.US Bicycle Therapeutics plc 20240325 0 25.32 25.8 24.98 25.43 275076 25.43 up up correct
BDSX.US Biodesix Inc 20240325 0 1.44 1.52 1.42 1.44 104529 1.44
BDTX.US Black Diamond Therapeutics Inc 20240325 0 5.51 5.62 5.1 5.19 492873 5.19 down down correct
BEAM.US Beam Therapeutics Inc 20240325 0 33.67 34.35 33.35 33.69 409698 33.69 up up correct
BEAT.US Heartbeam Inc. Common Stock 20240325 0 2.05 2.25 2.05 2.2 53826 2.2 up up correct
BEATW.US Heartbeam Inc. Warrant 20240325 0 0.21 0.21 0.21 0.21 501 0.21
BECN.US Beacon Roofing Supply Inc 20240325 0 95.57 96.405 94.85 95.05 369882 95.05 down down correct
BEEM.US Beam Global 20240325 0 6.65 6.81 6.645 6.72 49421 6.72 up up correct
BEEMW.US Beam Global 20240325 0 0.74 0.74 0.5 0.67 4993 0.67 down down correct
BELFA.US Bel Fuse Inc 20240325 0 70.37 70.42 69.21 70.41 12361 70.41 up up correct
BELFB.US Bel Fuse Inc 20240325 0 59.76 59.76 57.84 58.71 131017 58.71 down down correct
BFC.US Bank First Corporation 20240325 0 82.2 82.78 82.2 82.59 8999 82.24 up up correct
BFI.US BurgerFi International Inc 20240325 0 0.6 0.61 0.57 0.5817 42187 0.5817 down down correct
BFIIW.US BurgerFi International LLC 20240325 0 0.0268 0.027 0.0261 0.027 6357 0.027 up up correct
BFIN.US BankFinancial Corporation 20240325 0 10.3 10.3 10.3 10.3 1821 10.3
BFRI.US Biofrontera Inc. Common Stock 20240325 0 1.21 1.22 1.15 1.18 52404 1.18 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240325 0 0.0569 0.0569 0.0569 0.0569 200 0.0569
BFST.US Business First Bancshares Inc 20240325 0 21.81 22.22 21.55 21.78 23567 21.78 down down correct
BGFDX.US BGFDX 20240325 0 22.16 22.16 22.16 22.16 0 22.16
BGFLX.US BGFLX 20240325 0 22.13 22.13 22.13 22.13 0 22.13
BGFTX.US BGFTX 20240325 0 22.09 22.09 22.09 22.09 0 22.09
BGFV.US Big 5 Sporting Goods Corporation 20240325 0 3.61 3.68 3.55 3.57 267965 3.57 down down correct
BGFVX.US BGFVX 20240325 0 23.07 23.07 23.07 23.07 0 23.07
BGNE.US BeiGene Ltd 20240325 0 153.14 155.63 151.945 153.92 122678 153.92 up down incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20240325 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240325 0 1.08 1.15 1.06 1.15 89432 1.15 up down incorrect
BHF.US Brighthouse Financial Inc 20240325 0 47.64 49.23 47.64 49.03 309791 49.03 up down incorrect
BHFAL.US Brighthouse Financial Inc 20240325 0 23.44 23.58 23.37 23.44 12200 23.44
BHFAM.US Brighthouse Financial Inc 20240325 0 17 17 16.59 16.73 27400 16.73 down up incorrect
BHFAN.US Brighthouse Financial Inc 20240325 0 20.33 20.383 20.03 20.03 43000 20.03 down up incorrect
BHFAO.US Brighthouse Financial Inc 20240325 0 25.3 25.38 24.99 24.99 30900 24.99 down up incorrect
BHFAP.US Brighthouse Financial Inc 20240325 0 24.65 24.65 24.28 24.31 29600 24.31 down up incorrect
BIDU.US Baidu Inc 20240325 0 104.325 105.99 102.01 105.66 6544834 105.66 up down incorrect
BIGC.US BigCommerce Holdings Inc 20240325 0 6.81 7.09 6.7922 6.92 1028154 6.92 up down incorrect
BIIB.US Biogen Inc 20240325 0 217.77 218.26 215.59 216.69 725900 216.69 down up incorrect
BILI.US Bilibili Inc 20240325 0 10.88 10.895 10.685 10.74 7459904 10.74 down up incorrect
BIMI.US BIMI International Medical Inc 20240325 0 1.52 2.0681 1.485 1.85 112084 1.85 up up correct
BIOL.US BIOLASE Inc 20240325 0 0.1758 0.1813 0.1515 0.17 9181396 0.17 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240325 0 12.44 12.57 12.311 12.56 111441 12.56 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240325 0 0.7 0.705 0.64 0.64 1605147 0.64 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240325 0 2.3 2.44 2.24 2.29 41604672 2.29 down down correct
BIVI.US BioVie Inc 20240325 0 0.5793 0.6015 0.5561 0.566 1299093 0.566 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240325 0 0.82 0.82 0.7759 0.82 19698 0.82
BJRI.US BJ's Restaurants Inc 20240325 0 34.25 34.71 32.88 32.9 552001 32.9 down down correct
BKNG.US Booking Holdings Inc 20240325 0 3608.44 3629.83 3569.5 3626.94 166649 3626.94 up down incorrect
BKR.US Baker Hughes Company 20240325 0 33.64 33.77 33.24 33.29 10277000 33.29 down up incorrect
BKSC.US Bank of South Carolina Corporation 20240325 0 12.51 12.52 12.51 12.51 400 12.51
BKYI.US BIO 20240325 0 2 2.0899 1.95 2.04 5784 2.04 up down incorrect
BL.US BlackLine Inc 20240325 0 62.99 63.805 62.83 63.31 363805 63.31 up down incorrect
BLBD.US Blue Bird Corporation 20240325 0 36.33 37.215 35.63 36.03 348336 36.03 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20240325 0 2.52 2.7364 2.51 2.59 2187 2.59 up up correct
BLDE.US Blade Air Mobility Inc 20240325 0 2.67 2.79 2.62 2.62 558011 2.62 down down correct
BLDEW.US Blade Air Mobility Inc 20240325 0 0.12 0.12 0.1005 0.1101 3802 0.1101 down down correct
BLDP.US Ballard Power Systems Inc 20240325 0 2.76 2.8693 2.72 2.72 1832106 2.72 down down correct
BLEUU.US bleuacacia ltd Unit 20240325 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240325 0 18.63 19.02 18.27 18.8 271376 18.8 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240325 0 9.07 9.19 9.07 9.1 25946 9.1 up up correct
BLIN.US Bridgeline Digital Inc 20240325 0 1.12 1.12 1.04 1.045 84797 1.045 down down correct
BLKB.US Blackbaud Inc 20240325 0 71.67 71.89 70.26 70.5 163447 70.5 down down correct
BLMN.US Bloomin' Brands Inc 20240325 0 27.27 27.505 27.06 27.11 1179447 27.11 down down correct
BLNK.US Blink Charging Co 20240325 0 2.43 2.53 2.4 2.52 9029603 2.52 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240325 0 0.054 0.0599 0.054 0.0599 15284 0.0599 up up correct
BLRX.US BioLineRx Ltd 20240325 0 1.35 1.35 1.26 1.3 469507 1.3 down down correct
BLUE.US bluebird bio Inc 20240325 0 1.38 1.42 1.34 1.36 4510559 1.36 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240325 0 10.38 10.3982 9.88 9.89 267242 9.89 down down correct
BMBL.US Bumble Inc 20240325 0 10.92 11.116 10.83 11.02 1936286 11.02 up up correct
BMEA.US Biomea Fusion Inc 20240325 0 15.77 16.17 15.25 15.31 596526 15.31 down down correct
BMRA.US Biomerica Inc 20240325 0 0.88 0.955 0.8403 0.8703 134018 0.8703 down down correct
BMRC.US Bank of Marin Bancorp 20240325 0 16.1 16.31 16 16.16 36822 16.16 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240325 0 84.7 86.99 84.7 86.52 1409254 86.52 up up correct
BNGO.US Bionano Genomics Inc 20240325 0 1.05 1.11 1.02 1.03 1249009 1.03 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240325 0 11.16 11.16 11.16 11.16 0 11.16
BNIXR.US Bannix Acquisition Corp. Right 20240325 0 0.0909 0.15 0.0908 0.15 1626 0.15 up up correct
BNR.US Burning Rock Biotech Limited 20240325 0 0.77 0.7784 0.7111 0.7111 8995 0.7111 down down correct
BNTC.US Benitec Biopharma Inc 20240325 0 4.95 5.1979 4.8884 4.96 10781 4.96 up up correct
BNTX.US BioNTech SE 20240325 0 91.31 93.24 91.16 93 489538 93 up up correct
BOKF.US BOK Financial Corporation 20240325 0 87.77 89.07 87.73 87.73 68536 87.73 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240325 0 1.2 1.21 1.18 1.2 104929 1.2
BON.US Bon Natural Life Limited Ordinary Shares 20240325 0 0.417 0.435 0.412 0.412 33846 0.412 down down correct
BOOM.US DMC Global Inc 20240325 0 18.68 19.035 18.47 18.71 210634 18.71 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240325 0 2.71 2.8 2.71 2.74 48620 2.74 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240325 0 10.51 10.54 10.51 10.54 414 10.54 up up correct
BOXL.US Boxlight Corporation 20240325 0 0.738 0.738 0.7 0.702 60969 0.702 down down correct
BPMC.US Blueprint Medicines Corporation 20240325 0 87.59 89.58 86.76 88.22 337034 88.22 up up correct
BPOP.US Popular Inc 20240325 0 84.77 86.75 84.77 86.33 406985 86.33 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240325 0 25.26 25.33 25.24 25.33 900 25.33 up up correct
BPRN.US The Bank of Princeton 20240325 0 31.37 31.67 31 31 8066 31 down down correct
BPTH.US Bio 20240325 0 4.59 5.33 3.73 3.7801 132739 3.7801 down down correct
BPTS.US Biophytis SA 20240325 0 0.363 0.3995 0.3458 0.3758 881182 0.3758 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240325 0 14.8 14.95 14.7 14.95 46800 14.95 up up correct
BPYPN.US Brookfield Property Partners L.P 20240325 0 13 13.029 12.85 12.85 5200 12.85 down down correct
BPYPO.US Brookfield Property Partners L.P 20240325 0 14.02 14.175 14.02 14.09 16700 14.09 up up correct
BPYPP.US Brookfield Property Partners L.P 20240325 0 14.46 14.6 14.4 14.589 92200 14.589 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240325 0 5.31 5.31 4.97 5.225 149986 5.225 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240325 0 11.71 11.72 11.71 11.72 2656 11.72 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240325 0 0.16 0.1696 0.1454 0.1696 21956 0.1696 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240325 0 0.61 0.6401 0.59 0.6401 78043 0.6401 up up correct
BRID.US Bridgford Foods Corporation 20240325 0 11.25 11.3201 11.25 11.3201 1054 11.3201 up up correct
BRKL.US Brookline Bancorp Inc 20240325 0 9.58 9.73 9.54 9.57 274915 9.57 down down correct
BRKR.US Bruker Corporation 20240325 0 94.15 94.64 92.66 93.07 586134 93.07 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240325 0 3.02 3.12 2.9687 3.06 71431 3.06 up up correct
BROG.US Brooge Energy Limited 20240325 0 2.23 2.23 2.1 2.1 922 2.1 down down correct
BROGW.US Brooge Energy Limited 20240325 0 0.0146 0.0146 0.0074 0.0099 7372 0.0099 down down correct
BRP.US BRP Group Inc 20240325 0 29.17 29.56 28.22 28.3 317698 28.3 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240325 0 1.36 1.45 1.36 1.4 87108 1.4 up up correct
BRY.US Berry Corporation 20240325 0 7.73 7.9889 7.68 7.91 1461442 7.91 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240325 0 52.2 52.26 50.85 50.97 889640 50.97 down down correct
BSBK.US Bogota Financial Corp 20240325 0 7.23 7.23 7.11 7.11 2155 7.11 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240325 0 14.8918 15.05 14.8218 14.99 10753 14.99 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240325 0 0.096 0.0989 0.0901 0.096 1109742 0.096
BSGM.US BioSig Technologies Inc 20240325 0 0.5466 0.5653 0.538 0.5488 46703 0.5488 up up correct
BSRR.US Sierra Bancorp 20240325 0 18.67 19.03 18.6 18.67 21325 18.67
BSVN.US Bank7 Corp 20240325 0 27.48 27.89 27.48 27.74 9595 27.74 up up correct
BSY.US Bentley Systems Incorporated 20240325 0 51.54 51.96 51.03 51.19 759965 51.19 down down correct
BTAI.US BioXcel Therapeutics Inc 20240325 0 2.6 2.96 2.6 2.85 1205679 2.85 up up correct
BTBD.US BT Brands Inc. Common Stock 20240325 0 1.73 1.73 1.64 1.64 1207 1.64 down down correct
BTBDW.US BT Brands Inc. Warrant 20240325 0 0.0895 0.0895 0.0895 0.0895 29 0.0895
BTBT.US Bit Digital Inc 20240325 0 2.46 2.57 2.4 2.41 8382803 2.41 down down correct
BTCS.US BTCS Inc. Common Stock 20240325 0 1.32 1.7194 1.3 1.57 640267 1.57 up up correct
BTCY.US Biotricity Inc. Common Stock 20240325 0 1.39 1.39 1.12 1.27 57357 1.27 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240325 0 0.021 0.022 0.015 0.0175 1121041 0.0175 down down correct
BUSE.US First Busey Corporation 20240325 0 23.19 23.455 23.09 23.19 78575 23.19
BVS.US Bioventus Inc 20240325 0 5.5 5.5 4.945 5.13 259876 5.13 down down correct
BWAY.US BrainsWay Ltd 20240325 0 5.76 5.76 5.37 5.43 138851 5.43 down down correct
BWB.US Bridgewater Bancshares Inc 20240325 0 11.43 11.43 11.2435 11.33 29866 11.33 down down correct
BWEN.US Broadwind Inc 20240325 0 2.32 2.43 2.22 2.22 114981 2.22 down down correct
BWFG.US Bankwell Financial Group Inc 20240325 0 25.885 26.1 25.76 25.76 6524 25.76 down down correct
BWMN.US Bowman Consulting Group Ltd 20240325 0 40.62 40.99 39.53 39.68 48684 39.68 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240325 0 19.8 21.2818 19.8 20.45 131417 20.45 up up correct
BXRX.US Baudax Bio Inc 20240325 0 0.0175 0.0195 0.0145 0.0145 28483 0.0145 down down correct
BYFC.US Broadway Financial Corporation 20240325 0 5.82 6.17 5.8101 5.9 7958 5.9 up up correct
BYND.US Beyond Meat Inc 20240325 0 7.82 8.145 7.8103 7.93 1836694 7.93 up up correct
BYRN.US Byrna Technologies Inc 20240325 0 13.99 14.18 13.44 13.59 174288 13.59 down down correct
BYSI.US BeyondSpring Inc 20240325 0 3.12 3.5 3.0001 3.47 278467 3.47 up up correct
BZ.US Kanzhun Ltd ADR 20240325 0 18.62 18.84 18.31 18.34 3786652 18.34 down down correct
BZUN.US Baozun Inc 20240325 0 2.32 2.37 2.23 2.29 647816 2.29 down down correct
CAAS.US China Automotive Systems Inc 20240325 0 3.33 3.38 3.3 3.3 19526 3.3 down down correct
CABA.US Cabaletta Bio Inc 20240325 0 17.71 18 16.66 16.79 1075636 16.79 down down correct
CAC.US Camden National Corporation 20240325 0 32.19 32.76 32.19 32.38 27207 32.38 up down incorrect
CACC.US Credit Acceptance Corporation 20240325 0 551.53 553.5 548.58 549.59 55351 549.59 down up incorrect
CADCX.US CADCX 20240325 0 24.88 24.88 24.88 24.88 0 24.88
CADE.US PA 20240325 0 20.4176 20.75 20.19 20.23 6786 20.23 down up incorrect
CADEX.US CADEX 20240325 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240325 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240325 0 1.52 1.5887 1.46 1.52 33924 1.52
CADSX.US CADSX 20240325 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240325 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240325 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240325 0 34.86 35.23 34.39 34.45 820312 34.45 down up incorrect
CALA.US Calithera Biosciences Inc 20240325 0 0.02 0.02 0.02 0.02 1096 0.02
CALB.US California BanCorp 20240325 0 22.4 22.4 22.04 22.26 10616 22.26 down up incorrect
CALM.US Cal 20240325 0 61.22 61.55 59.47 59.6 654105 59.6 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20240325 0 21.54 21.87 21.54 21.84 3439 21.84 up down incorrect
CAMP.US CalAmp Corp 20240325 0 3.16 3.3195 3.0701 3.15 7772 3.15 down down correct
CAMT.US Camtek Ltd 20240325 0 85.61 89.3713 85.09 87.52 514507 87.52 up up correct
CAN.US Canaan Inc 20240325 0 1.46 1.5 1.39 1.42 14826000 1.42 down down correct
CAPR.US Capricor Therapeutics Inc 20240325 0 6.41 6.66 5.96 6.63 444690 6.63 up up correct
CAR.US Avis Budget Group Inc 20240325 0 116.88 119.7429 116.4312 118.47 625015 118.47 up up correct
CARA.US Cara Therapeutics Inc 20240325 0 0.8568 0.9189 0.81 0.8199 470713 0.8199 down down correct
CARE.US Carter Bankshares Inc 20240325 0 12.34 12.55 12.27 12.29 19130 12.29 down down correct
CARG.US CarGurus Inc 20240325 0 23.18 23.38 23.02 23.03 570376 23.03 down down correct
CARV.US Carver Bancorp Inc 20240325 0 1.66 1.66 1.5 1.55 16156 1.55 down down correct
CASA.US Casa Systems Inc 20240325 0 0.346 0.346 0.3063 0.3169 117454 0.3169 down down correct
CASH.US Meta Financial Group Inc 20240325 0 49.17 49.5 48.76 48.89 103097 48.89 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20240325 0 2.99 3.08 2.96 2.99 34201 2.99
CASS.US Cass Information Systems Inc 20240325 0 46.75 47.15 45.96 46.04 35622 46.04 down up incorrect
CASY.US Casey's General Stores Inc 20240325 0 318.54 320 316.04 319.38 455976 319.38 up down incorrect
CATC.US Cambridge Bancorp 20240325 0 66.31 66.31 65.59 65.71 10378 65.71 down up incorrect
CATY.US Cathay General Bancorp 20240325 0 37.31 37.78 37.01 37.38 786434 37.38 up down incorrect
CBAN.US Colony Bankcorp Inc 20240325 0 11.23 11.32 11.03 11.04 21928 11.04 down up incorrect
CBAT.US CBAK Energy Technology Inc 20240325 0 1.04 1.05 1.03 1.04 62595 1.04
CBFV.US CB Financial Services Inc 20240325 0 21.81 21.9999 21.81 21.85 2732 21.85 up up correct
CBNK.US Capital Bancorp Inc 20240325 0 20.27 20.4 20.1 20.13 14657 20.13 down down correct
CBOE.US Cboe Global Markets Inc 20240325 0 181.48 182 179.31 179.6 692196 179.6 down down correct
CBRGU.US Chain Bridge I Units 20240325 0 10.7 10.7 10.7 10.7 0 10.7
CBRL.US Cracker Barrel Old Country Store Inc 20240325 0 65.9 66.715 64.9675 65.9 583128 65.9
CBSH.US Commerce Bancshares Inc 20240325 0 51.17 51.69 51.09 51.39 201663 51.39 up up correct
CCAP.US Crescent Capital BDC Inc 20240325 0 17.74 17.77 17.609 17.65 121098 17.2402 down down correct
CCB.US Coastal Financial Corporation 20240325 0 37.43 37.785 36.9 37.05 32551 37.05 down down correct
CCBG.US Capital City Bank Group Inc 20240325 0 27.44 28.036 27.06 27.59 24802 27.59 up up correct
CCCC.US C4 Therapeutics Inc 20240325 0 8.2 8.55 8.125 8.21 1284465 8.21 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240325 0 22.36 22.478 22.3 22.37 64900 22.37 up up correct
CCEL.US Cryo 20240325 0 6.51 7.49 6.51 6.9 18892 6.9 up up correct
CCEP.US Coca 20240325 0 71.32 71.83 70.99 71.54 867869 71.54 up up correct
CCLFX.US CCLFX 20240325 0 10.84 10.84 10.84 10.84 0 10.84
CCLP.US CSI Compressco LP 20240325 0 2.28 2.3399 2.27 2.33 57972 2.33 up up correct
CCNE.US CNB Financial Corporation 20240325 0 20.04 20.21 19.86 19.95 24561 19.95 down down correct
CCNEP.US CNB Financial Corporation 20240325 0 23.509 23.57 23.509 23.57 1200 23.57 up up correct
CCOI.US Cogent Communications Holdings Inc 20240325 0 63.1 63.455 62.47 62.92 242661 62.92 down down correct
CCRN.US Cross Country Healthcare Inc 20240325 0 18.48 18.57 18.01 18.32 168470 18.32 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240325 0 13.71 13.94 13.55 13.86 297013 13.86 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240325 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240325 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240325 0 16 20.52 16 20.25 3068858 20.25 up up correct
CDMO.US Avid Bioservices Inc 20240325 0 6.72 6.97 6.67 6.83 710546 6.83 up up correct
CDNA.US CareDx Inc 20240325 0 9.53 9.98 9.53 9.72 419142 9.72 up up correct
CDNS.US Cadence Design Systems Inc 20240325 0 318.61 318.65 313.21 316.21 1305800 316.21 down down correct
CDTX.US Cidara Therapeutics Inc 20240325 0 0.78 0.7948 0.721 0.7464 499849 0.7464 down down correct
CDW.US CDW Corporation 20240325 0 254.53 254.69 252.915 253.85 422251 253.85 down down correct
CDXC.US ChromaDex Corporation 20240325 0 3.61 4.0598 3.57 3.79 894476 3.79 up up correct
CDXS.US Codexis Inc 20240325 0 3.57 3.57 3.405 3.45 350116 3.45 down down correct
CDZI.US Cadiz Inc 20240325 0 2.62 2.62 2.52 2.53 125612 2.53 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240325 0 14.15 14.15 13.98 13.98 10200 13.98 down down correct
CEDAX.US CEDAX 20240325 0 24.1 24.1 24.1 24.1 0 24.1
CEDIX.US Destra International & Event 20240325 0 24.13 24.13 24.13 24.13 0 24.13
CEDLX.US CEDLX 20240325 0 24.06 24.06 24.06 24.06 0 24.06
CEDTX.US CEDTX 20240325 0 23.94 23.94 23.94 23.94 0 23.94
CELC.US Celcuity Inc 20240325 0 17.93 18.7099 17.77 17.8 83853 17.8 down down correct
CELH.US Celsius Holdings Inc 20240325 0 92.82 95.6255 91.51 91.62 1866092 91.62 down down correct
CELU.US Celularity Inc 20240325 0 5.75 5.77 5 5.27 55006 5.27 down down correct
CENT.US Central Garden & Pet Company 20240325 0 42.72 43.225 42.37 42.56 65606 42.56 down down correct
CENTA.US Central Garden & Pet Company 20240325 0 36.91 37.39 36.62 36.72 129321 36.72 down down correct
CENX.US Century Aluminum Company 20240325 0 13.47 14.55 13.43 13.88 2152387 13.88 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240325 0 42.2 42.445 42.195 42.4 1564304 42.4 up down incorrect
CERS.US Cerus Corporation 20240325 0 1.87 1.895 1.73 1.75 1644059 1.75 down up incorrect
CERT.US Certara Inc 20240325 0 17.45 17.59 16.88 16.92 393442 16.92 down up incorrect
CETX.US Cemtrex Inc 20240325 0 4.08 4.41 4.0501 4.11 10807 4.11 up down incorrect
CETXP.US Cemtrex Inc 20240325 0 0.4286 0.4286 0.4286 0.4286 5355 0.4286
CEVA.US CEVA Inc 20240325 0 22.91 22.91 22.38 22.38 53081 22.38 down down correct
CFB.US CrossFirst Bankshares Inc 20240325 0 13.23 13.37 13.19 13.23 82016 13.23
CFBK.US CF Bankshares Inc 20240325 0 19.83 19.83 19.83 19.83 443 19.83
CFFI.US C&F Financial Corporation 20240325 0 48.5 48.55 48.5 48.55 4741 48.55 up up correct
CFFN.US Capitol Federal Financial Inc 20240325 0 5.69 5.74 5.65 5.66 487181 5.66 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240325 0 30.76 31.12 30.57 30.72 2046986 30.72 down down correct
CG.US The Carlyle Group Inc 20240325 0 46.41 46.96 46.24 46.46 2195584 46.46 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240325 0 20.22 20.22 19.95 20.09 8000 20.09 down down correct
CGBD.US TCG BDC Inc 20240325 0 16.48 16.63 16.44 16.49 277177 16.008 up up correct
CGC.US Canopy Growth Corporation 20240325 0 7.96 7.97 5.9 6.2 43939090 6.2 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240325 0 21.89 21.89 21.89 21.89 0 21.89
CGEM.US Cullinan Oncology Inc 20240325 0 16.57 16.9665 16.57 16.93 290225 16.93 up up correct
CGEN.US Compugen Ltd 20240325 0 2.59 2.665 2.51 2.53 294933 2.53 down down correct
CGNT.US Cognyte Software Ltd 20240325 0 7.95 8.1 7.91 7.93 209999 7.93 down down correct
CGNX.US Cognex Corporation 20240325 0 41.69 42.009 41.44 41.64 749445 41.64 down down correct
CGO.US Calamos Global Total Return Fund 20240325 0 10.5 10.53 10.38 10.38 40400 10.38 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240325 0 1.83 1.85 1.78 1.82 180749 1.82 down down correct
CHCI.US Comstock Holding Companies Inc 20240325 0 5.27 5.27 5.0501 5.15 9515 5.15 down down correct
CHCO.US City Holding Company 20240325 0 102.37 103.61 101.15 101.57 66704 101.57 down down correct
CHDN.US Churchill Downs Incorporated 20240325 0 118.16 118.77 117.06 117.65 367285 117.65 down down correct
CHEF.US The Chefs' Warehouse Inc 20240325 0 36.81 37.17 36.55 37.15 218446 37.15 up up correct
CHEK.US Check 20240325 0 2 2.004 1.95 1.965 315700 1.965 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240325 0 11.49 11.59 11.44 11.51 221700 11.51 up up correct
CHK.US Chesapeake Energy Corporation 20240325 0 86.55 87.41 86.24 86.78 1550866 86.78 up up correct
CHKEL.US Chesapeake Energy Corporation 20240325 0 70.57 70.57 70.57 70.57 200 70.57
CHKEZ.US Chesapeake Energy Corporation 20240325 0 72.86 72.86 72.86 72.86 0 72.86
CHKP.US Check Point Software Technologies Ltd 20240325 0 165.13 165.45 162.41 164.29 493159 164.29 down down correct
CHMG.US Chemung Financial Corporation 20240325 0 41.82 41.88 41.55 41.57 3664 41.57 down down correct
CHNR.US China Natural Resources Inc 20240325 0 1.18 1.26 1.1701 1.2 13818 1.2 up up correct
CHRS.US Coherus BioSciences Inc 20240325 0 2.33 2.4 2.26 2.28 1921134 2.28 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240325 0 74.86 74.95 73.89 74.82 2006111 74.82 down down correct
CHSCL.US CHS Inc 20240325 0 26.275 26.32 26.15 26.15 8200 26.15 down down correct
CHSCM.US CHS Inc 20240325 0 25.62 25.62 25.285 25.35 22400 25.35 down down correct
CHSCN.US CHS Inc 20240325 0 26.32 26.58 26.22 26.29 28600 26.29 down down correct
CHSCO.US CHS Inc 20240325 0 27.31 27.36 27.11 27.2 12000 27.2 down down correct
CHSCP.US CHS Inc 20240325 0 31.51 31.97 31.51 31.6 6700 31.6 up up correct
CHTR.US Charter Communications Inc 20240325 0 290.37 293.81 288.71 290.6 1194100 290.6 up up correct
CHUY.US Chuy's Holdings Inc 20240325 0 33.72 33.905 33.35 33.41 108747 33.41 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240325 0 6.5 6.52 6.47 6.47 129800 6.47 down down correct
CHX.US ChampionX Corporation 20240325 0 34.64 34.935 34.31 34.33 673643 34.33 down down correct
CHY.US Calamos Convertible and High Income Fund 20240325 0 11.96 12.03 11.93 12 139300 12 up up correct
CIFR.US Cipher Mining Inc 20240325 0 4.81 5.46 4.76 5.26 16804100 5.26 up up correct
CIFRW.US Cipher Mining Inc 20240325 0 1.37 1.67 1.37 1.61 346094 1.61 up up correct
CIGI.US Colliers International Group Inc 20240325 0 121.81 122.755 120.48 121.32 43624 121.32 down down correct
CINF.US Cincinnati Financial Corporation 20240325 0 118.5 121.19 118.5 120.76 971514 120.76 up up correct
CIVB.US Civista Bancshares Inc 20240325 0 14.99 15.26 14.99 15.12 19019 15.12 up up correct
CIZN.US Citizens Holding Company 20240325 0 7.7 7.79 7.7 7.7 2700 7.7
CJJD.US China Jo 20240325 0 3.17 3.59 3.17 3.56 70378 3.56 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240325 0 1.9 2.06 1.9 2 454535 2 up up correct
CLAR.US Clarus Corporation 20240325 0 6.91 6.97 6.61 6.66 219776 6.66 down down correct
CLBK.US Columbia Financial Inc 20240325 0 16.45 16.535 16.39 16.46 47789 16.46 up up correct
CLBT.US Cellebrite DI 20240325 0 11.48 11.725 11.43 11.65 901635 11.65 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240325 0 2.35 2.44 2.31 2.34 71116 2.34 down down correct
CLDX.US Celldex Therapeutics Inc 20240325 0 41.94 42.85 41.26 41.44 838232 41.44 down down correct
CLEU.US China Liberal Education Holdings Limited 20240325 0 1.1301 1.1999 1.1 1.13 30991 1.13 down down correct
CLFD.US Clearfield Inc 20240325 0 29.07 29.5 28.41 28.45 117666 28.45 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20240325 0 5.19 5.25 5.0796 5.25 33005 5.25 up up correct
CLIR.US ClearSign Technologies Corporation 20240325 0 0.99 1.02 0.97 1.01 32768 1.01 up up correct
CLLS.US Cellectis S.A 20240325 0 2.38 2.58 2.38 2.58 28259 2.58 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240325 0 14.41 14.63 14.21 14.22 45968 14.22 down down correct
CLNE.US Clean Energy Fuels Corp 20240325 0 2.46 2.5199 2.42 2.42 1121851 2.42 down down correct
CLNN.US Clene Inc 20240325 0 0.4295 0.45 0.4116 0.43 280471 0.43 up up correct
CLNNW.US Clene Inc 20240325 0 0.0799 0.0799 0.0799 0.0799 275 0.0799
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240325 0 12.14 12.14 12.14 12.14 0 12.14
CLOEU.US Clover Leaf Capital Corp. Unit 20240325 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240325 0 0.82 0.8299 0.785 0.791 8550304 0.791 down down correct
CLPS.US CLPS Incorporation 20240325 0 1.04 1.055 1.03 1.03 4054 1.03 down down correct
CLPT.US ClearPoint Neuro Inc 20240325 0 6.57 6.82 6.445 6.74 167048 6.74 up up correct
CLRB.US Cellectar Biosciences Inc 20240325 0 4.05 4.17 3.845 3.87 1364359 3.87 down down correct
CLRO.US ClearOne Inc 20240325 0 1.84 1.95 1.8 1.83 547676 1.83 down down correct
CLSD.US Clearside Biomedical Inc 20240325 0 1.72 1.78 1.68 1.73 183965 1.73 up up correct
CLSK.US CleanSpark Inc 20240325 0 20.15 24.08 20.12 23.4 48308527 23.4 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240325 0 11.8 11.8134 11.73 11.74 5863 11.74 down down correct
CLVR.US Clever Leaves Holdings Inc 20240325 0 4.68 5.5 4.4101 4.46 130765 4.46 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240325 0 0.035 0.035 0.029 0.034 3000 0.034 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240325 0 1.42 1.42 1.36 1.42 2234 1.42
CMAX.US CareMax Inc 20240325 0 5.8 5.8 4.83 4.83 40480 4.83 down down correct
CMAXW.US CareMax Inc 20240325 0 0.03 0.03 0.015 0.015 37036 0.015 down down correct
CMBM.US Cambium Networks Corporation 20240325 0 4.4 4.49 4.37 4.41 61384 4.41 up up correct
CMCO.US Columbus McKinnon Corporation 20240325 0 42.84 43.21 42.33 42.79 129524 42.79 down down correct
CMCSA.US Comcast Corporation 20240325 0 42.87 42.88 42.3 42.64 17851439 42.64 down down correct
CMCT.US CIM Commercial Trust Corporation 20240325 0 3.78 4 3.78 3.977 5743 3.977 up up correct
CME.US CME Group Inc 20240325 0 215.14 216.4599 214.4 215.19 978295 215.19 up up correct
CMLS.US Cumulus Media Inc 20240325 0 3.39 3.52 3.32 3.41 57558 3.41 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240325 0 0.749 0.7999 0.7013 0.727 295462 0.727 down down correct
CMPR.US Cimpress plc 20240325 0 91.03 91.19 89.36 89.9 58037 89.9 down down correct
CMPS.US COMPASS Pathways plc 20240325 0 8.98 9.37 8.95 9.17 274462 9.17 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240325 0 2.19 2.24 2.03 2.05 187170 2.05 down down correct
CMRX.US Chimerix Inc 20240325 0 0.98 1.01 0.96 0.9845 355164 0.9845 up up correct
CMTL.US Comtech Telecommunications Corp 20240325 0 3.21 3.36 3.13 3.23 652803 3.23 up up correct
CNDT.US Conduent Incorporated 20240325 0 3.29 3.33 3.22 3.23 527624 3.23 down down correct
CNET.US ZW Data Action Technologies Inc 20240325 0 0.87 0.92 0.87 0.899 8861 0.899 up up correct
CNEY.US CN Energy Group. Inc 20240325 0 1.04 1.0404 0.95 1.03 44266 1.03 down down correct
CNFR.US Conifer Holdings Inc 20240325 0 1.1 1.1001 1.1 1.1001 2851 1.1001 up up correct
CNOB.US ConnectOne Bancorp Inc 20240325 0 19.1 19.33 18.85 18.98 113009 18.98 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240325 0 19.44 19.75 19.4 19.75 3600 19.75 up up correct
CNRLX.US CNRLX 20240325 0 14.37 14.37 14.37 14.37 0 14.37
CNROX.US CNROX 20240325 0 7.56 7.56 7.56 7.56 0 7.56
CNSL.US Consolidated Communications Holdings Inc 20240325 0 4.31 4.335 4.295 4.3 499862 4.3 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240325 0 0.361 0.378 0.35 0.378 116820 0.378 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240325 0 12.2 12.44 11.06 11.51 447535 11.51 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240325 0 1.22 1.27 1.18 1.27 111161 1.27 up up correct
CNTG.US Centogene N.V 20240325 0 0.651 0.75 0.65 0.7185 10639 0.7185 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240325 0 1.2 1.3 1.17 1.26 236442 1.26 up up correct
CNTY.US Century Casinos Inc 20240325 0 2.71 2.92 2.7 2.85 197831 2.85 up up correct
CNXC.US Concentrix Corporation 20240325 0 61.5 63.26 61.5 62.61 592100 62.61 up up correct
CNXN.US PC Connection Inc 20240325 0 65.19 65.19 64.48 64.61 30260 64.61 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240325 0 24.68 24.68 24.05 24.25 440072 24.25 down down correct
COCP.US Cocrystal Pharma Inc 20240325 0 1.51 1.55 1.47 1.5 8274 1.5 down down correct
CODA.US Coda Octopus Group Inc 20240325 0 5.745 5.9 5.65 5.655 5015 5.655 down down correct
CODX.US Co 20240325 0 1.15 1.16 1.1 1.115 96906 1.115 down down correct
COF.US PN 20240325 0 18.05 18.13 17.87 17.87 18723 17.87 down down correct
COFS.US ChoiceOne Financial Services Inc 20240325 0 25.67 25.67 25.06 25.4 2496 25.4 down down correct
COGT.US Cogent Biosciences Inc 20240325 0 6.33 6.42 5.73 5.78 1655964 5.78 down down correct
COHR.US Coherent Inc 20240325 0 63 63.29 61.7901 62.12 1614720 62.12 down down correct
COHU.US Cohu Inc 20240325 0 30.5 31.49 30.43 31.05 232241 31.05 up down incorrect
COIN.US Coinbase Global Inc 20240325 0 261 283.48 260.25 279.71 13941661 279.71 up down incorrect
COKE.US Coca 20240325 0 872.72 872.72 848.195 848.99 30133 848.99 down up incorrect
COLB.US Columbia Banking System Inc 20240325 0 18.33 18.65 18.33 18.55 1490466 18.55 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240325 0 39.78 40.59 39.55 40.16 273351 40.16 up down incorrect
COLM.US Columbia Sportswear Company 20240325 0 77.47 78.9 77.47 78.06 411177 78.06 up down incorrect
COMM.US CommScope Holding Company Inc 20240325 0 1.32 1.38 1.27 1.27 1246502 1.27 down up incorrect
COMS.US COMSovereign Holding Corp 20240325 0 0.1726 0.21 0.1602 0.21 3573 0.21 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240325 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240325 0 3.29 3.48 3.29 3.42 51360 3.42 up up correct
CONX.US CONX Corp 20240325 0 10.56 10.56 10.56 10.56 140 10.56
CONXU.US CONX Corp 20240325 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240325 0 0.19 0.19 0.19 0.19 395 0.19
COOLU.US Corner Growth Acquisition Corp 20240325 0 10.94 10.94 10.94 10.94 0 10.94
COOLW.US Corner Growth Acquisition Corp 20240325 0 0.16 0.17 0.121 0.121 1500 0.121 down down correct
COOP.US Mr. Cooper Group Inc 20240325 0 75.78 76.695 75.4289 75.83 444963 75.83 up up correct
CORT.US Corcept Therapeutics Incorporated 20240325 0 24.74 24.83 24.14 24.66 853655 24.66 down down correct
COST.US Costco Wholesale Corporation 20240325 0 731 734.16 726.74 730.96 1604668 730.96 down down correct
CPHC.US Canterbury Park Holding Corporation 20240325 0 22.54 22.93 21.7 22.86 4521 22.7919 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240325 0 1.75 1.8 1.71 1.71 12847 1.71 down up incorrect
CPLP.US Capital Product Partners L.P 20240325 0 17.7 17.94 17.48 17.5 17047 17.5 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240325 0 2.92 3.1599 2.83 3 39370 3 up down incorrect
CPRDX.US CPRDX 20240325 0 11.89 11.89 11.89 11.89 0 11.89
CPREX.US CPREX 20240325 0 11.9 11.9 11.9 11.9 0 11.9
CPRSX.US CPRSX 20240325 0 11.89 11.89 11.89 11.89 0 11.89
CPRT.US Copart Inc 20240325 0 57.41 57.55 57.02 57.18 3667600 57.18 down up incorrect
CPRTX.US CPRTX 20240325 0 11.87 11.87 11.87 11.87 0 11.87
CPRX.US Catalyst Pharmaceuticals Inc 20240325 0 15.77 16.03 15.6701 15.86 1085212 15.86 up up correct
CPSH.US CPS Technologies Corporation 20240325 0 1.9 1.9 1.84 1.85 6817 1.85 down down correct
CPSS.US Consumer Portfolio Services Inc 20240325 0 7.51 7.99 7.51 7.54 20696 7.54 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240325 0 15.2 15.4 15.04 15.148 67300 15.148 down down correct
CRAI.US CRA International Inc 20240325 0 143.25 143.41 139.49 143.41 22736 143.41 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240325 0 35.8 36.555 35 35.63 296519 35.63 down down correct
CRBU.US Caribou Biosciences Inc 20240325 0 5.25 5.615 5.2 5.29 1666614 5.29 up up correct
CRCT.US Cricut Inc 20240325 0 4.88 4.97 4.64 4.68 556898 4.68 down down correct
CRDF.US Cardiff Oncology Inc 20240325 0 6.05 6.42 5.62 5.91 1971677 5.91 down down correct
CRDFX.US CRDFX 20240325 0 21.89 21.89 21.89 21.89 0 21.89
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240325 0 21.89 21.89 21.89 21.89 0 21.89
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240325 0 1.47 1.5198 1.43 1.46 257722 1.46 down down correct
CRDLX.US CRDLX 20240325 0 21.88 21.88 21.88 21.88 0 21.88
CRDTX.US Griffin Inst Access Credit Fund CL A 20240325 0 21.89 21.89 21.89 21.89 0 21.89
CREDX.US CREDX 20240325 0 8.56 8.56 8.56 8.56 0 8.56
CREG.US China Recycling Energy Corporation 20240325 0 1.17 1.19 1.1 1.1 21130 1.1 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240325 0 0.53 0.53 0.53 0.53 10 0.53
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240325 0 8.85 8.9596 8.7 8.75 176935 8.75 down down correct
CREX.US Creative Realities Inc 20240325 0 3.99 4.04 3.95 4.02 152713 4.02 up up correct
CRIS.US Curis Inc 20240325 0 10.8 10.94 10.51 10.83 7421 10.83 up up correct
CRKN.US Crown ElectroKinetics Corp 20240325 0 0.062 0.062 0.0585 0.06 1505772 0.06 down down correct
CRMD.US CorMedix Inc 20240325 0 3.92 4.16 3.92 4.08 489686 4.08 up up correct
CRMT.US America's Car 20240325 0 61.11 63.17 60.6601 62.52 77611 62.52 up up correct
CRNC.US Cerence Inc 20240325 0 14.66 14.73 14.38 14.4 235205 14.4 down down correct
CRNT.US Ceragon Networks Ltd 20240325 0 3.17 3.38 3.17 3.29 1294035 3.29 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240325 0 43.62 44.52 42.33 43.12 651586 43.12 down down correct
CRON.US Cronos Group Inc 20240325 0 2.6 2.68 2.455 2.49 6338028 2.49 down down correct
CROX.US Crocs Inc 20240325 0 141.73 143.92 140.89 141.25 1071042 141.25 down down correct
CRSP.US CRISPR Therapeutics AG 20240325 0 71.55 72.035 70.685 71.08 909468 71.08 down down correct
CRSR.US Corsair Gaming Inc 20240325 0 12 12.15 11.99 12.13 201999 12.13 up up correct
CRTD.US Creatd Inc 20240325 0 5.52 6.02 5.08 5.57 3603 5.57 up up correct
CRTO.US Criteo S.A 20240325 0 35.04 35.48 34.8 35.03 239023 35.03 down down correct
CRUS.US Cirrus Logic Inc 20240325 0 90.08 90.965 89.735 90.28 214822 90.28 up up correct
CRVL.US CorVel Corporation 20240325 0 259.45 260.13 251.59 255.94 22319 255.94 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240325 0 1.8 1.835 1.72 1.76 277924 1.76 down down correct
CRWD.US CrowdStrike Holdings Inc 20240325 0 326 329.25 321 324.76 1695203 324.76 down down correct
CRWS.US Crown Crafts Inc 20240325 0 5.55 5.55 5.41 5.41 8909 5.41 down down correct
CSBR.US Champions Oncology Inc 20240325 0 5.044 5.255 5 5.2 6935 5.2 up up correct
CSCO.US Cisco Systems Inc 20240325 0 49.56 49.76 49.29 49.68 16191160 49.68 up up correct
CSGP.US CoStar Group Inc 20240325 0 96.22 96.46 94.49 95.82 2056086 95.82 down up incorrect
CSGS.US CSG Systems International Inc 20240325 0 50.97 51.37 50.43 50.73 124015 50.73 down up incorrect
CSIQ.US Canadian Solar Inc 20240325 0 18.12 18.685 17.84 18.36 1550924 18.36 up down incorrect
CSPI.US CSP Inc 20240325 0 20.25 22.41 19.3158 21 95498 21 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20240325 0 16.3 16.43 16.29 16.33 237400 16.33 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240325 0 0.1745 0.1745 0.1562 0.17 258129 0.17 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240325 0 3.801 3.801 3.66 3.66 500 3.66 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240325 0 0.55 0.55 0.48 0.48 14872 0.48 down down correct
CSTE.US Caesarstone Ltd 20240325 0 4.01 4.18 3.975 4.13 55499 4.13 up up correct
CSTL.US Castle Biosciences Inc 20240325 0 20.12 21.29 20.12 20.82 156759 20.82 up up correct
CSTR.US Capstar Financial Holdings Inc 20240325 0 19.48 19.57 19.37 19.39 52415 19.39 down down correct
CSWC.US Capital Southwest Corporation 20240325 0 24.15 24.4544 24.13 24.18 187455 24.18 up up correct
CSWI.US CSW Industrials Inc 20240325 0 233.52 235.2892 227.375 228.18 102144 228.18 down down correct
CSX.US CSX Corporation 20240325 0 37.34 37.4 36.75 36.84 9664456 36.84 down down correct
CTAS.US Cintas Corporation 20240325 0 639.75 644.46 635.27 635.66 312020 635.66 down up incorrect
CTBI.US Community Trust Bancorp Inc 20240325 0 40.5 40.86 40.4116 40.68 29404 40.68 up down incorrect
CTHR.US Charles & Colvard Ltd 20240325 0 0.3751 0.3751 0.34 0.34 137762 0.34 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240325 0 6.54 6.595 6.345 6.39 495008 6.39 down down correct
CTLP.US Cantaloupe Inc 20240325 0 6.3 6.34 6.28 6.3 202020 6.3
CTMX.US CytomX Therapeutics Inc 20240325 0 2.13 2.155 2.09 2.14 358645 2.14 up up correct
CTRE.US CareTrust REIT Inc 20240325 0 24.01 24.24 23.9786 24.17 905064 23.8816 up up correct
CTRM.US Castor Maritime Inc 20240325 0 0.4 0.4 0.35 0.36 196362 3.6 down down correct
CTRN.US Citi Trends Inc 20240325 0 28.42 28.42 26.71 26.86 108856 26.86 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240325 0 72 72.555 71.79 72.01 4257488 72.01 up up correct
CTSO.US Cytosorbents Corporation 20240325 0 0.89 0.9199 0.8701 0.9073 73646 0.9073 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240325 0 0.78 0.8397 0.775 0.802 805317 0.802 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240325 0 2.89 2.93 2.69 2.72 220400 2.585 down down correct
CUE.US Cue Biopharma Inc 20240325 0 1.9 1.9799 1.83 1.86 187554 1.86 down down correct
CUEN.US Cuentas Inc 20240325 0 0.3 0.315 0.3 0.31 700 0.31 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20240325 0 10.25 10.25 10.06 10.06 10987 10.06 down down correct
CURI.US CuriosityStream Inc 20240325 0 0.9 0.949 0.85 0.93 948551 0.93 up up correct
CURIW.US CuriosityStream Inc 20240325 0 0.0152 0.0161 0.0151 0.0161 10473 0.0161 up up correct
CUTR.US Cutera Inc 20240325 0 1.64 1.69 1.38 1.43 2107241 1.43 down down correct
CVAC.US CureVac N.V 20240325 0 3.06 3.2 3.04 3.15 399182 3.15 up up correct
CVBF.US CVB Financial Corp 20240325 0 17.14 17.32 16.98 17.04 681333 17.04 down down correct
CVCO.US Cavco Industries Inc 20240325 0 392.44 395.185 386.63 386.66 48779 386.66 down down correct
CVCY.US Central Valley Community Bancorp 20240325 0 19.37 19.37 19.16 19.19 14580 19.19 down down correct
CVGI.US Commercial Vehicle Group Inc 20240325 0 6.36 6.4699 6.24 6.32 104760 6.32 down down correct
CVGW.US Calavo Growers Inc 20240325 0 27.87 28.25 27.16 27.19 134848 27.092 down down correct
CVLG.US Covenant Logistics Group Inc 20240325 0 45.29 45.71 44.75 45.58 47180 45.58 up up correct
CVLT.US Commvault Systems Inc 20240325 0 100.26 100.4799 99.5 99.68 163695 99.68 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240325 0 22.81 22.81 22.5 22.5 10723 22.5 down down correct
CVRX.US CVRx Inc. Common Stock 20240325 0 19.85 19.85 18.365 18.42 168343 18.42 down down correct
CVV.US CVD Equipment Corporation 20240325 0 4.89 4.94 4.7001 4.93 12769 4.93 up up correct
CWBC.US Community West Bancshares 20240325 0 15.0192 15.24 15.0192 15.15 3076 15.15 up up correct
CWBR.US CohBar Inc 20240325 0 0.76 0.76 0.76 0.76 2400 0.76
CWCO.US Consolidated Water Co. Ltd 20240325 0 29.48 30.1014 29.4 29.74 193878 29.6463 up down incorrect
CWST.US Casella Waste Systems Inc 20240325 0 97.5 98.16 96.39 96.39 198290 96.39 down up incorrect
CXDO.US Crexendo Inc 20240325 0 4.71 5 4.63 4.73 171509 4.73 up down incorrect
CYAN.US Cyanotech Corporation 20240325 0 0.3291 0.3549 0.291 0.291 2093 0.291 down up incorrect
CYBR.US CyberArk Software Ltd 20240325 0 266.33 269.41 264.9 265.3 205275 265.3 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240325 0 2.14 2.2199 2.058 2.14 58529 2.14
CYCCP.US Cyclacel Pharmaceuticals Inc 20240325 0 18.2 18.2 18.2 18.2 400 18.2
CYCN.US Cyclerion Therapeutics Inc 20240325 0 3.03 3.03 3.03 3.03 312 3.03
CYPS.US Cyclo3pss Corporation 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240325 0 17.59 18.05 17.095 17.42 559372 17.42 down down correct
CYTH.US Cyclo Therapeutics Inc 20240325 0 1.46 1.48 1.39 1.43 60331 1.43 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240325 0 0.29 0.29 0.29 0.29 0 0.29
CYTK.US Cytokinetics Incorporated 20240325 0 67.75 69.4 67.375 68.73 1015846 68.73 up up correct
CYTO.US Auris Medical Holding Ltd 20240325 0 3.17 3.49 2.1 2.35 62807941 2.35 down down correct
CZNC.US Citizens & Northern Corporation 20240325 0 18.14 18.44 18.14 18.18 8727 18.18 up up correct
CZR.US Caesars Entertainment Inc 20240325 0 41.33 42.22 41.13 41.72 2619933 41.72 up up correct
CZWI.US Citizens Community Bancorp Inc 20240325 0 12.18 12.29 12.065 12.2 30297 12.2 up up correct
DADA.US Dada Nexus Limited 20240325 0 2.38 2.56 2.37 2.53 2916538 2.53 up up correct
DAKT.US Daktronics Inc 20240325 0 9.39 9.55 9.35 9.53 389848 9.53 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240325 0 3.94 3.95 3.86 3.9 9309 3.9 down down correct
DARE.US Daré Bioscience Inc 20240325 0 0.4845 0.53 0.48 0.515 439365 0.515 up up correct
DATS.US DatChat Inc. Common Stock 20240325 0 1.43 1.58 1.38 1.46 137200 1.46 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240325 0 0.04 0.04 0.04 0.04 0 0.04
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240325 0 15.6 16.0899 14.97 15.02 1143911 15.02 down down correct
DBGI.US Digital Brands Group Inc 20240325 0 3.48 3.5496 3.4 3.48 21487 3.48
DBGIW.US Digital Brands Group Inc 20240325 0 9.7 9.7 9.7 9.7 1 9.7
DBVT.US DBV Technologies S.A 20240325 0 0.7757 0.79 0.7463 0.7849 15640 0.7849 up up correct
DBX.US Dropbox Inc 20240325 0 24.27 24.42 24.2075 24.27 2861469 24.27
DCBO.US Docebo Inc 20240325 0 50.38 50.6 50.01 50.42 72839 50.42 up up correct
DCGO.US DocGo Inc 20240325 0 3.86 3.98 3.86 3.96 495213 3.96 up up correct
DCOM.US Dime Community Bancshares Inc 20240325 0 18.64 18.94 18.5 18.57 108394 18.57 down down correct
DCOMP.US Dime Community Bancshares Inc 20240325 0 17.95 17.95 16.86 16.86 2700 16.86 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20240325 0 15.34 15.605 15.25 15.3 333463 15.3 down down correct
DCTH.US Delcath Systems Inc 20240325 0 4.67 4.88 4.5632 4.66 412903 4.66 down down correct
DDOG.US Datadog Inc 20240325 0 122.23 123.29 121 122.66 1140900 122.66 up up correct
DENN.US Denny's Corporation 20240325 0 8.66 8.72 8.46 8.55 518874 8.55 down down correct
DFH.US Dream Finders Homes Inc 20240325 0 42.15 43.2 42.05 42.63 463069 42.63 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240325 0 1.32 1.44 1.245 1.36 77133 1.36 up up correct
DGICA.US Donegal Group Inc 20240325 0 13.65 13.95 13.635 13.75 40415 13.75 up up correct
DGICB.US Donegal Group Inc 20240325 0 13.22 13.22 13.22 13.22 67 13.22
DGII.US Digi International Inc 20240325 0 30.49 30.8 30.42 30.61 100080 30.61 up up correct
DGLY.US Digital Ally Inc 20240325 0 2.55 2.6198 2.54 2.5654 3651 2.5654 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240325 0 7.66 7.96 7.66 7.86 493724 7.86 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240325 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240325 0 2.58 2.62 2.43 2.43 729408 2.43 down down correct
DHCA.US DHC Acquisition Corp 20240325 0 0 0 0 0 0 0
DHCAU.US DHC Acquisition Corp 20240325 0 0 0 0 0 0 0
DHCAW.US DHC Acquisition Corp 20240325 0 0 0 0 0 0 0
DHCNI.US DHCNI 20240325 0 15.15 15.15 14.82 14.89 8100 14.89 down down correct
DHCNL.US Diversified Healthcare Trust 20240325 0 16 16.1 16 16.09 4968 16.09 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240325 0 149.84 151.51 149.8 151.08 13529 151.08 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240325 0 6.21 6.25 6.01 6.035 98117 6.035 down down correct
DIOD.US Diodes Incorporated 20240325 0 68.08 68.94 67.01 67.98 376906 67.98 down down correct
DJCO.US Daily Journal Corporation 20240325 0 356 356 356 356 2478 356
DKNG.US DraftKings Inc 20240325 0 46.96 47.64 46.32 47.32 7830340 47.32 up up correct
DLHC.US DLH Holdings Corp 20240325 0 14.28 14.28 13.79 14.26 31198 14.26 down down correct
DLO.US DLocal Limited Class A Common Shares 20240325 0 15.35 15.57 15.09 15.09 1165043 15.09 down down correct
DLPN.US Dolphin Entertainment Inc 20240325 0 1.34 1.44 1.3329 1.4 46961 1.4 up up correct
DLTH.US Duluth Holdings Inc 20240325 0 4.85 4.86 4.78 4.81 27245 4.81 down down correct
DLTR.US Dollar Tree Inc 20240325 0 126.47 127.21 125.5 126.15 2580900 126.15 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240325 0 2.8 2.9508 2.68 2.68 20684 2.68 down down correct
DMLP.US Dorchester Minerals L.P 20240325 0 33.5 33.97 33.41 33.47 76272 33.47 down down correct
DMRC.US Digimarc Corporation 20240325 0 27.64 27.64 26.51 26.87 109729 26.87 down down correct
DMTK.US DermTech Inc 20240325 0 0.694 0.6947 0.6512 0.66 180993 0.66 down down correct
DNLI.US Denali Therapeutics Inc 20240325 0 19.37 19.96 19.35 19.87 932394 19.87 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240325 0 12.42 12.5872 12.245 12.45 1370568 12.45 up up correct
DOCU.US DocuSign Inc 20240325 0 57.91 58.8999 57.74 58.63 1475221 58.63 up up correct
DOGZ.US Dogness (International) Corporation 20240325 0 6.82 6.85 6.03 6.27 22966 6.27 down down correct
DOMO.US Domo Inc 20240325 0 9.42 9.53 9.03 9.07 298869 9.07 down down correct
DOOO.US BRP Inc 20240325 0 62.6 63.22 61.18 61.22 101378 61.22 down down correct
DORM.US Dorman Products Inc 20240325 0 94 94.9236 92.61 93.53 86163 93.53 down down correct
DOX.US Amdocs Limited 20240325 0 90.13 90.445 89.11 89.58 712752 89.1025 down down correct
DOYU.US DouYu International Holdings Limited 20240325 0 0.73 0.795 0.7221 0.7886 148798 7.886 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240325 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240325 0 0.176 0.1788 0.1723 0.1736 463048 0.1736 down down correct
DRIO.US DarioHealth Corp 20240325 0 1.49 1.58 1.4396 1.49 104516 1.49
DRMA.US Dermata Therapeutics Inc. Common Stock 20240325 0 0.4175 0.4175 0.3869 0.4152 74043 0.4152 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240325 0 0.0114 0.0147 0.011 0.011 2124 0.011 down down correct
DRRX.US DURECT Corporation 20240325 0 1.2 1.2895 1.2 1.28 85576 1.28 up up correct
DRVN.US Driven Brands Holdings Inc 20240325 0 15.37 15.52 15.01 15.16 829961 15.16 down down correct
DSGN.US Design Therapeutics Inc 20240325 0 3.8 3.8682 3.61 3.74 863758 3.74 down up incorrect
DSGX.US The Descartes Systems Group Inc 20240325 0 92.69 93.13 91.94 92.26 130587 92.26 down up incorrect
DSKE.US Daseke Inc 20240325 0 8.3 8.3 8.265 8.27 1140137 8.27 down up incorrect
DSP.US Viant Technology Inc 20240325 0 9.44 10.22 9.25 10.17 215078 10.17 up down incorrect
DSWL.US Deswell Industries Inc 20240325 0 2.3 2.3036 2.23 2.25 7253 2.25 down up incorrect
DTIL.US Precision BioSciences Inc 20240325 0 11.63 11.88 11.5158 11.8 40494 11.8 up up correct
DTSS.US Datasea Inc 20240325 0 7.34 7.5 6.724 6.83 44939 6.83 down down correct
DTST.US Data Storage Corporation 20240325 0 7.08 7.27 6.51 6.95 212758 6.95 down down correct
DTSTW.US Data Storage Corporation 20240325 0 1.14 1.14 0.9951 0.9951 2025 0.9951 down down correct
DUO.US Fangdd Network Group Ltd 20240325 0 0.475 0.475 0.425 0.438 298591 0.438 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240325 0 229.38 231.84 226.325 226.5 320962 226.5 down down correct
DUOT.US Duos Technologies Group Inc 20240325 0 5.25 5.74 4.4552 4.74 90178 4.74 down down correct
DVAX.US Dynavax Technologies Corporation 20240325 0 12.26 12.535 12.23 12.5 1013333 12.5 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240325 0 40.51 52.8 38.55 49.95 22155930 49.95 up up correct
DWACU.US Digital World Acquisition Corp. Units 20240325 0 51.3 63.88 51.3 61.35 5231 61.35 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20240325 0 19.74 24.2 18.97 23.15 673930 23.15 up up correct
DWSN.US Dawson Geophysical Company 20240325 0 1.44 1.44 1.44 1.44 388 1.44
DXCM.US DexCom Inc 20240325 0 133.39 140.88 133.39 140.1 3917443 140.1 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240325 0 3.38 3.38 3.25 3.32 294202 3.32 down down correct
DXPE.US DXP Enterprises Inc 20240325 0 52.41 53.36 51.77 52.11 89126 52.11 down down correct
DXYN.US The Dixie Group Inc 20240325 0 0.5627 0.5627 0.5 0.5157 172143 0.5157 down down correct
DYAI.US Dyadic International Inc 20240325 0 1.55 1.6979 1.55 1.64 28144 1.64 up up correct
DYN.US Dyne Therapeutics Inc 20240325 0 24.5 27.2 23.56 26.06 3306201 26.06 up up correct
DYNT.US Dynatronics Corporation 20240325 0 0.445 0.458 0.445 0.458 781 0.458 up up correct
DZSI.US DZS Inc 20240325 0 1.32 1.4 1.27 1.38 327595 1.38 up up correct
EA.US Electronic Arts Inc 20240325 0 131.63 131.63 129.38 130.52 2539700 130.52 down down correct
EAST.US Eastside Distilling Inc 20240325 0 1.03 1.0498 1 1.03 18258 1.03
EBAY.US eBay Inc 20240325 0 51.33 51.725 51.19 51.23 5621432 51.23 down down correct
EBC.US Eastern Bankshares Inc 20240325 0 13.4 13.55 13.36 13.43 561860 13.43 up up correct
EBET.US Esports Technologies Inc 20240325 0 0.163 0.175 0.151 0.175 25700 0.175 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240325 0 12.98 12.98 12.8101 12.89 7086 12.89 down down correct
EBON.US Ebang International Holdings Inc 20240325 0 9.03 9.69 9 9.04 31133 9.04 up up correct
EBTC.US Enterprise Bancorp Inc 20240325 0 24.83 25.2251 24.83 25 20389 25 up up correct
ECOR.US electroCore Inc 20240325 0 6.26 6.3536 6.02 6.09 9879 6.09 down down correct
ECPG.US Encore Capital Group Inc 20240325 0 46.74 47.02 45.46 45.46 144100 45.46 down down correct
EDAP.US EDAP TMS S.A 20240325 0 7.43 7.5484 7.35 7.4 53574 7.4 down down correct
EDIT.US Editas Medicine Inc 20240325 0 7.46 7.595 7.32 7.36 1171132 7.36 down down correct
EDRY.US EuroDry Ltd 20240325 0 22.5988 22.5988 21.72 22 9353 22 down down correct
EDSA.US Edesa Biotech Inc 20240325 0 4.29 4.29 3.93 4.1782 24508 4.1782 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240325 0 0.952 1.01 0.932 1.01 88336 1.01 up up correct
EDUC.US Educational Development Corporation 20240325 0 2.09 2.14 2.0701 2.13 9454 2.13 up up correct
EEFT.US Euronet Worldwide Inc 20240325 0 108.51 109 108.08 108.79 137204 108.79 up up correct
EEIQ.US Elite Education Group International Limited 20240325 0 0.92 0.92 0.92 0.92 43 0.92
EFOI.US Energy Focus Inc 20240325 0 1.6 1.63 1.42 1.565 9138 1.565 down down correct
EFSC.US Enterprise Financial Services Corp 20240325 0 38.9 39.49 38.72 39.07 85456 39.07 up up correct
EFTR.US Effector Therapeutics Inc 20240325 0 12.97 14.28 12.5501 13.76 326794 13.76 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240325 0 0.15 0.1625 0.15 0.15 7592 0.15
EGAN.US eGain Corporation 20240325 0 6.37 6.496 6.345 6.38 82758 6.38 up down incorrect
EGBN.US Eagle Bancorp Inc 20240325 0 22.45 22.82 22.11 22.47 233577 22.47 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20240325 0 64.15 64.98 63.62 63.62 73253 63.62 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20240325 0 5.11 5.23 4.93 5.08 129342 5.08 down up incorrect
EH.US EHang Holdings Limited 20240325 0 18.2 19.09 17.18 17.52 1514885 17.52 down up incorrect
EHTH.US eHealth Inc 20240325 0 5.62 5.6967 5.53 5.65 110735 5.65 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20240325 0 5.82 6.15 5.44 5.59 7549 5.59 down up incorrect
EIOAX.US EIOAX 20240325 0 9.33 9.33 9.33 9.33 0 9.33
EIOMX.US EIOMX 20240325 0 9.21 9.21 9.21 9.21 0 9.21
EJH.US E 20240325 0 1.3 1.35 1.23 1.33 178134 1.33 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20240325 0 1.49 1.49 1.42 1.45 57341 1.45 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20240325 0 2.23 2.23 1.98 2.07 131354 2.07 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20240325 0 4.5 4.83 4.415 4.58 693716 4.58 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20240325 0 0.8553 0.9 0.8552 0.9 1221 0.9 up up correct
ELSE.US Electro 20240325 0 4.17 4.193 4.1395 4.1793 1473 4.1793 up up correct
ELTK.US Eltek Ltd 20240325 0 11.77 12.07 11.57 11.6 65254 11.6 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240325 0 2.9 2.9 2.7468 2.77 14700 2.77 down down correct
ELYS.US Elys Game Technology Corp 20240325 0 0.1576 0.16 0.1576 0.1576 9003 0.1576
EM.US Smart Share Global Limited 20240325 0 0.64 0.689 0.61 0.6234 823748 0.6234 down down correct
EMKR.US EMCORE Corporation 20240325 0 0.3814 0.3899 0.3699 0.377 409505 0.377 down down correct
EML.US The Eastern Company 20240325 0 31.09 33.68 30.605 32.35 36934 32.35 up down incorrect
ENCPU.US Energem Corp Unit 20240325 0 0 0 0 0 0 0
ENG.US ENGlobal Corporation 20240325 0 1.69 1.735 1.6208 1.66 5126 1.66 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20240325 0 3.78 4.15 3.78 4.11 157534 4.11 up down incorrect
ENPH.US Enphase Energy Inc 20240325 0 114.01 116.31 110.945 111.05 2802683 111.05 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20240325 0 0.8193 0.824 0.78 0.7985 121497 0.7985 down up incorrect
ENSG.US The Ensign Group Inc 20240325 0 124.23 125.11 123.01 123.11 177739 123.0501 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240325 0 14.47 14.83 13.86 13.94 132434 13.94 down down correct
ENTG.US Entegris Inc 20240325 0 138.55 142.95 138.11 141.94 935117 141.94 up up correct
ENTX.US Entera Bio Ltd 20240325 0 1.54 1.63 1.5352 1.56 38651 1.56 up up correct
ENVB.US Enveric Biosciences Inc 20240325 0 1.16 1.16 1.03 1.05 445030 1.05 down down correct
ENVX.US Enovix Corporation 20240325 0 8.22 8.29 7.81 7.85 3624862 7.85 down down correct
EOLS.US Evolus Inc 20240325 0 13.78 14 13.575 13.8 508417 13.8 up up correct
EOSE.US Eos Energy Enterprises Inc 20240325 0 0.99 1.02 0.9803 0.9962 2658320 0.9962 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240325 0 0.162 0.187 0.155 0.17 10300 0.17 up up correct
EPIX.US ESSA Pharma Inc 20240325 0 9.01 9.19 8.88 9.04 61631 9.04 up up correct
EPSN.US Epsilon Energy Ltd 20240325 0 5.1 5.25 5.02 5.245 40809 5.245 up up correct
EQ.US Equillium Inc 20240325 0 2.78 2.9 2.3 2.44 460372 2.44 down down correct
EQBK.US Equity Bancshares Inc 20240325 0 33.25 33.42 33.22 33.25 40522 33.1293
EQIX.US Equinix Inc. (REIT) 20240325 0 785.16 806.54 785.16 792.52 1323564 792.52 up up correct
ERAS.US Erasca Inc. Common Stock 20240325 0 2.21 2.22 2.06 2.07 339910 2.07 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240325 0 5.38 5.43 5.335 5.38 11847330 5.38
ERIE.US Erie Indemnity Company 20240325 0 402.77 406.155 400.7 404.71 58393 404.71 up up correct
ERII.US Energy Recovery Inc 20240325 0 15.38 15.445 14.9 15.1 279948 15.1 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240325 0 0 0 0 0 0 0
ESCA.US Escalade Incorporated 20240325 0 13.49 13.855 13.42 13.51 24574 13.51 up up correct
ESEA.US Euroseas Ltd 20240325 0 34.78 35.32 33.57 33.97 72179 33.97 down down correct
ESGR.US Enstar Group Limited 20240325 0 292.97 296.42 292.97 295.76 33597 295.76 up up correct
ESGRO.US Enstar Group Limited 20240325 0 25 25.08 24.85 24.85 5800 24.85 down down correct
ESGRP.US Enstar Group Limited 20240325 0 25.81 25.99 25.46 25.5 10700 25.5 down down correct
ESLT.US Elbit Systems Ltd 20240325 0 205.38 205.61 203.78 204.19 29544 204.19 down down correct
ESPR.US Esperion Therapeutics Inc 20240325 0 2.73 2.76 2.31 2.62 27464570 2.62 down down correct
ESQ.US Esquire Financial Holdings Inc 20240325 0 47.36 48.23 46.75 46.97 29438 46.97 down down correct
ESSA.US ESSA Bancorp Inc 20240325 0 18.11 18.2215 17.15 17.3 35997 17.3 down down correct
ESTA.US Establishment Labs Holdings Inc 20240325 0 48.2 48.51 47.6 47.76 291125 47.76 down down correct
ET.US PE 20240325 0 25.28 25.28 25.26 25.27 1582783 25.27 down down correct
ETNB.US 89bio Inc 20240325 0 11.48 11.76 11.31 11.34 549165 11.34 down down correct
ETON.US Eton Pharmaceuticals Inc 20240325 0 3.92 3.99 3.81 3.88 55854 3.88 down up incorrect
ETSY.US Etsy Inc 20240325 0 67.88 68.06 65.69 65.75 2702475 65.75 down up incorrect
EVBG.US Everbridge Inc 20240325 0 34.81 34.84 34.8 34.83 487083 34.83 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20240325 0 9.09 9.28 9.09 9.25 100355 9.25 up down incorrect
EVER.US EverQuote Inc 20240325 0 17.94 18.61 17.77 18.29 319757 18.29 up down incorrect
EVFM.US Evofem Biosciences Inc 20240325 0 0.016 0.02 0.016 0.019 1225300 0.019 up down incorrect
EVGN.US Evogene Ltd 20240325 0 0.783 0.8054 0.751 0.789 41334 0.789 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240325 0 2.31 2.48 2.29 2.31 2428834 2.31
EVGOW.US EVgo Equity Warrants 20240325 0 0.2 0.2 0.16 0.16 12200 0.16 down up incorrect
EVLO.US Evelo Biosciences Inc 20240325 0 0.069 0.069 0.05 0.05 48900 0.05 down up incorrect
EVLV.US Newhold Investment Corp 20240325 0 3.52 3.66 3.52 3.59 991623 3.59 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20240325 0 0.36 0.4 0.36 0.38 12157 0.38 up down incorrect
EVOK.US Evoke Pharma Inc 20240325 0 0.6049 0.63 0.577 0.59 13770 0.59 down down correct
EVOL.US Evolving Systems Inc 20240325 0 0.91 0.91 0.91 0.91 0 0.91
EWBC.US East West Bancorp Inc 20240325 0 76.07 77.18 75.7101 76.91 1086972 76.91 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240325 0 12.84 13.17 12.5 12.66 588017 12.66 down down correct
EWTX.US Edgewise Therapeutics Inc 20240325 0 16.42 16.42 15.71 16 345536 16 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240325 0 6.22 6.239 5.84 5.94 509496 5.94 down down correct
EXAS.US Exact Sciences Corporation 20240325 0 62.05 64.46 62 63.76 1803464 63.76 up up correct
EXC.US Exelon Corporation 20240325 0 36.75 36.96 36.565 36.85 5381642 36.85 up up correct
EXEL.US Exelixis Inc 20240325 0 23.75 23.93 23.65 23.7 2257961 23.7 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240325 0 1.84 1.86 1.735 1.76 618984 1.76 down down correct
EXLS.US ExlService Holdings Inc 20240325 0 30.95 31.14 30.63 30.9 615400 30.9 down down correct
EXPD.US Expeditors International of Washington Inc 20240325 0 121.41 121.99 119.99 120.06 1431300 120.06 down down correct
EXPE.US Expedia Group Inc 20240325 0 137.18 138.26 136.78 137.31 1172866 137.31 up up correct
EXPI.US eXp World Holdings Inc 20240325 0 9.79 9.96 9.51 9.65 830714 9.65 down down correct
EXPO.US Exponent Inc 20240325 0 80.9 81.05 78.73 79.07 179511 79.07 down down correct
EXTR.US Extreme Networks Inc 20240325 0 11.62 11.68 11.525 11.67 1196794 11.67 up up correct
EYE.US National Vision Holdings Inc 20240325 0 22.27 22.705 21.49 21.59 1180898 21.59 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240325 0 35.5657 35.5657 35.5657 35.5657 0 35.5657
EYEN.US Eyenovia Inc 20240325 0 1.13 1.2 1.11 1.18 1316686 1.18 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20240325 0 22.25 22.59 21.66 21.69 410175 21.69 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240325 0 1.81 1.81 1.65 1.72 13873 1.72 down down correct
EZGO.US EZGO Technologies Ltd 20240325 0 0.076 0.076 0.071 0.0721 1218275 0.0721 down down correct
EZPW.US EZCORP Inc 20240325 0 10.78 10.845 10.76 10.78 336003 10.78
FA.US First Advantage Corporation Common Stock 20240325 0 15.66 16.03 15.51 16 1165714 16 up up correct
FAMI.US Farmmi Inc 20240325 0 0.86 0.88 0.8001 0.88 59760 0.88 up up correct
FANG.US Diamondback Energy Inc 20240325 0 195.73 197.38 195.73 196.59 1332700 196.59 up up correct
FANH.US Fanhua Inc 20240325 0 4.35 4.58 4.24 4.45 53188 4.45 up up correct
FARM.US Farmer Bros. Co 20240325 0 3.44 3.48 3.4354 3.45 25040 3.45 up up correct
FARO.US FARO Technologies Inc 20240325 0 21.44 21.71 20.735 20.96 175555 20.96 down down correct
FAST.US Fastenal Company 20240325 0 77.87 77.96 76.71 77.01 2768585 77.01 down down correct
FAT.US FAT Brands Inc 20240325 0 7.6 7.815 7.6 7.62 2872 7.62 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240325 0 6.48 6.48 6.48 6.48 300 6.48
FATBP.US FAT Brands Inc 20240325 0 16.09 16.09 15.84 15.9 4800 15.9 down down correct
FATBW.US FAT Brands Inc 20240325 0 5.01 5.3399 5.01 5.3399 625 5.3399 up up correct
FATE.US Fate Therapeutics Inc 20240325 0 6.58 7.01 6.54 6.87 1986574 6.87 up up correct
FBIO.US Fortress Biotech Inc 20240325 0 1.92 1.97 1.87 1.91 138300 1.91 down down correct
FBIOP.US Fortress Biotech Inc 20240325 0 16.66 16.824 16.21 16.811 4900 16.811 up up correct
FBIZ.US First Business Financial Services Inc 20240325 0 34.76 35.83 33.01 35.39 12946 35.39 up up correct
FBMS.US The First Bancshares Inc 20240325 0 24.84 25.09 24.59 24.94 139807 24.94 up up correct
FBNC.US First Bancorp 20240325 0 35.2 35.805 35.0333 35.19 77678 34.9673 down down correct
FBRT.US PE 20240325 0 21.21 21.22 20.83 21.19 22364 20.721 down down correct
FBRX.US Forte Biosciences Inc 20240325 0 0.7004 0.71 0.6999 0.71 5107 0.71 up up correct
FCAP.US First Capital Inc 20240325 0 28.22 28.9 28.22 28.9 532 28.9 up up correct
FCBC.US First Community Bankshares Inc 20240325 0 33.26 33.921 33.17 33.6 36894 33.6 up up correct
FCCO.US First Community Corporation 20240325 0 17.55 17.63 16.67 17.03 64295 17.03 down down correct
FCEL.US FuelCell Energy Inc 20240325 0 1.13 1.2 1.11 1.12 9422937 1.12 down down correct
FCFS.US FirstCash Inc 20240325 0 121.89 123.95 121.6 122.81 172500 122.81 up up correct
FCNCA.US First Citizens BancShares Inc 20240325 0 1601 1619.92 1599.56 1603.54 38296 1603.54 up up correct
FCNCP.US First Citizens BancShares Inc 20240325 0 22.745 22.86 22.53 22.74 19900 22.74 down down correct
FCREX.US FCREX 20240325 0 12.36 12.36 12.36 12.36 0 12.36
FCRIX.US FCRIX 20240325 0 12.4 12.4 12.4 12.4 0 12.4
FCRUX.US FCRUX 20240325 0 12.34 12.34 12.34 12.34 0 12.34
FCUV.US Focus Universal Inc. Common Stock 20240325 0 0.5446 0.5778 0.44 0.4562 145539 0.4562 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240325 0 46.05 47.495 45.9 47.07 2816 47.07 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240325 0 33.4 34.18 33.398 33.6 297482 33.6 up up correct
FDUS.US Fidus Investment Corporation 20240325 0 19.05 19.35 19.05 19.18 333355 19.18 up up correct
FECAX.US FECAX 20240325 0 23.69 23.69 23.69 23.69 0 23.69
FEIM.US Frequency Electronics Inc 20240325 0 10.38 10.6069 10.29 10.58 8444 10.58 up up correct
FELE.US Franklin Electric Co. Inc 20240325 0 105.52 106.84 104.15 104.28 98452 104.28 down down correct
FEMY.US Femasys Inc. Common Stock 20240325 0 1.6 1.67 1.58 1.61 574500 1.61 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240325 0 10.75 11.27 10.75 11 206484 11 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240325 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240325 0 21.61 21.81 21.51 21.53 148329 21.53 down down correct
FFBW.US FFBW Inc 20240325 0 12.85 12.85 12.85 12.85 102 12.85
FFIC.US Flushing Financial Corporation 20240325 0 11.91 12.155 11.78 11.82 121922 11.82 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240325 0 0.1313 0.1347 0.1014 0.1141 24041391 0.1141 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240325 0 0.0141 0.0141 0.0105 0.011 28103 0.011 down down correct
FFIN.US First Financial Bankshares Inc 20240325 0 31.23 31.58 31 31.08 370413 31.08 down down correct
FFIV.US F5 Networks Inc 20240325 0 190.08 190.5499 188.15 188.53 237395 188.53 down down correct
FFNW.US First Financial Northwest Inc 20240325 0 20.67 20.79 20.45 20.45 16689 20.45 down down correct
FFWM.US First Foundation Inc 20240325 0 7.12 7.36 7.12 7.29 332278 7.29 up up correct
FGBI.US First Guaranty Bancshares Inc 20240325 0 10.48 10.495 10.17 10.18 3504 10.18 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240325 0 18.3 18.305 17.07 17.07 1400 17.07 down down correct
FGEN.US FibroGen Inc 20240325 0 2.59 2.8 2.55 2.64 1625472 2.64 up up correct
FGF.US FG Financial Group Inc 20240325 0 1.39 1.45 1.39 1.41 11527 1.41 up up correct
FGFPP.US FG Financial Group Inc 20240325 0 18.45 18.45 18.45 18.45 65 18.45
FHB.US First Hawaiian Inc 20240325 0 21.36 21.56 21.255 21.32 389912 21.32 down down correct
FHLTU.US Future Health Esg Corp Unit 20240325 0 10.61 10.61 10.61 10.61 0 10.61
FHN.US PF 20240325 0 17.7308 17.7308 17.22 17.22 7057 17.22 down down correct
FHTX.US Foghorn Therapeutics Inc 20240325 0 6.41 6.66 5.85 5.94 99912 5.94 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240325 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240325 0 26.36 26.63 26.18 26.35 739444 26.35 down down correct
FINW.US FinWise Bancorp Common Stock 20240325 0 10.27 10.27 10.0216 10.07 8139 10.07 down down correct
FISI.US Financial Institutions Inc 20240325 0 18.05 18.43 18.05 18.19 55545 18.19 up up correct
FITB.US Fifth Third Bancorp 20240325 0 36.38 36.84 36.175 36.25 3602187 35.8979 down up incorrect
FITBI.US Fifth Third Bancorp 20240325 0 26.16 26.22 26.02 26.02 16200 25.4315 down up incorrect
FITBO.US Fifth Third Bancorp 20240325 0 23.266 23.36 23.15 23.15 4200 22.8409 down up incorrect
FITBP.US Fifth Third Bancorp 20240325 0 25.13 25.25 25.1 25.1 3000 24.7268 down up incorrect
FIVE.US Five Below Inc 20240325 0 171.49 176.495 171.49 173.88 1639203 173.88 up down incorrect
FIVN.US Five9 Inc 20240325 0 60.66 62.67 60 62.24 873721 62.24 up down incorrect
FIXX.US Homology Medicines Inc 20240325 0 0.92 0.9725 0.9 0.9347 401467 0.9347 up down incorrect
FIZZ.US National Beverage Corp 20240325 0 47.76 47.82 46.94 47.2 77840 47.2 down down correct
FKWL.US Franklin Wireless Corp 20240325 0 2.88 2.89 2.77 2.82 114624 2.82 down down correct
FLEX.US Flex Ltd 20240325 0 28.82 28.97 28.55 28.67 3175339 28.67 down down correct
FLGC.US Flora Growth Corp 20240325 0 2.03 2.17 1.6 1.69 20070189 1.69 down down correct
FLGT.US Fulgent Genetics Inc 20240325 0 21.79 22.16 21.77 22.14 128758 22.14 up up correct
FLIC.US The First of Long Island Corporation 20240325 0 10.89 10.915 10.62 10.68 93568 10.68 down down correct
FLL.US Full House Resorts Inc 20240325 0 5.06 5.52 5.06 5.49 102382 5.49 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240325 0 15.7 16.12 15.51 15.9 1184415 15.9 up up correct
FLNT.US Fluent Inc 20240325 0 0.5063 0.5378 0.5 0.5145 149508 0.5145 up up correct
FLUX.US Flux Power Holdings Inc 20240325 0 4.36 4.3899 4.15 4.16 49933 4.16 down down correct
FLWS.US 1 20240325 0 10.93 11.42 10.9 11.09 324929 11.09 up up correct
FLXS.US Flexsteel Industries Inc 20240325 0 35.15 36.575 34.4101 35.68 39343 35.68 up up correct
FLYW.US Flywire Corporation 20240325 0 24.53 24.6331 24.12 24.13 628036 24.13 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240325 0 20.51 22.5 20.51 22.3 41360 22.082 up up correct
FMBH.US First Mid Bancshares Inc 20240325 0 31.83 32.17 31.54 31.64 37880 31.64 down down correct
FMNB.US Farmers National Banc Corp 20240325 0 12.72 12.9 12.71 12.77 53414 12.77 up up correct
FNCB.US FNCB Bancorp Inc 20240325 0 5.89 6.04 5.71 5.85 23553 5.85 down down correct
FNCH.US Finch Therapeutics Group Inc 20240325 0 2.805 2.81 2.68 2.7 5246 2.7 down down correct
FNKO.US Funko Inc 20240325 0 6.06 6.135 5.88 6.1 600800 6.1 up up correct
FNLC.US The First Bancorp Inc 20240325 0 23.375 23.375 23.26 23.26 4845 23.26 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240325 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240325 0 15.49 15.68 15.45 15.65 7297 15.65 up up correct
FNWD.US Finward Bancorp Common Stock 20240325 0 24.99 24.99 24.72 24.72 1806 24.72 down down correct
FOLD.US Amicus Therapeutics Inc 20240325 0 11.55 11.6865 11.44 11.54 1342915 11.54 down down correct
FONR.US FONAR Corporation 20240325 0 22.2 22.39 21.615 21.85 17725 21.85 down up incorrect
FORA.US Forian Inc 20240325 0 3.1 3.2 3.05 3.07 28049 3.07 down up incorrect
FORD.US Forward Industries Inc 20240325 0 0.581 0.6147 0.5803 0.6023 18116 0.6023 up down incorrect
FORM.US FormFactor Inc 20240325 0 42.8 43.6987 42.575 43.5 298851 43.5 up down incorrect
FORR.US Forrester Research Inc 20240325 0 21.04 21.05 20.51 20.65 123540 20.65 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20240325 0 83.01 83.01 83.01 83.01 1020 83.01
FOSL.US Fossil Group Inc 20240325 0 0.89 0.9068 0.8316 0.9 1091508 0.9 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240325 0 9.3 9.688 9 9.2 94200 9.2 down up incorrect
FOX.US Fox Corporation 20240325 0 27.48 27.69 27.31 27.54 1105568 27.54 up down incorrect
FOXA.US Fox Corporation 20240325 0 30.19 30.44 30.07 30.22 3206047 30.22 up down incorrect
FOXF.US Fox Factory Holding Corp 20240325 0 49.3 49.76 48.38 49.46 476252 49.46 up down incorrect
FPAY.US FlexShopper Inc 20240325 0 1.26 1.265 1.25 1.2514 17083 1.2514 down down correct
FRAF.US Franklin Financial Services Corporation 20240325 0 26.5 26.5 26 26 1200 26 down down correct
FRBA.US First Bank 20240325 0 13.26 13.49 13.21 13.21 18505 13.21 down down correct
FRBK.US Republic First Bancorp Inc 20240325 0 0.0025 0.0105 0.0025 0.0102 88233 0.0102 up up correct
FREE.US Whole Earth Brands Inc 20240325 0 4.83 4.85 4.82 4.82 323861 4.82 down down correct
FREEW.US FREEW 20240325 0 0.06 0.06 0.0468 0.06 14656 0.06
FRHC.US Freedom Holding Corp 20240325 0 70 70.7854 68.78 70.01 33401 70.01 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20240325 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240325 0 33.63 34 33.27 33.46 139872 33.46 down up incorrect
FROG.US JFrog Ltd 20240325 0 44.04 44.56 43.01 43.12 929724 43.12 down up incorrect
FROPX.US FROPX 20240325 0 19.29 19.29 19.29 19.29 0 19.29
FRPH.US FRP Holdings Inc 20240325 0 59.9 59.9 59.25 59.25 6375 59.25 down up incorrect
FRPT.US Freshpet Inc 20240325 0 115.06 116.9609 114.15 114.6 498701 114.6 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20240325 0 18.35 18.35 18.115 18.23 1255548 18.23 down up incorrect
FRST.US Primis Financial Corp 20240325 0 11.97 12.17 11.84 11.92 51893 11.92 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20240325 0 1.15 1.245 1.13 1.21 735425 1.21 up down incorrect
FSBC.US Five Star Bancorp 20240325 0 23.45 23.67 23.04 23.04 8630 23.04 down down correct
FSBW.US FS Bancorp Inc 20240325 0 33.47 33.49 33.15 33.21 5771 33.21 down down correct
FSEA.US First Seacoast Bancorp 20240325 0 8.41 8.41 8.41 8.41 8 8.41
FSFG.US First Savings Financial Group Inc 20240325 0 16.97 17.18 16.685 16.825 2095 16.825 down down correct
FSLR.US First Solar Inc 20240325 0 153.13 156.07 152.285 154.77 1152948 154.77 up up correct
FSTR.US L.B. Foster Company 20240325 0 26.43 26.66 25.46 25.66 73552 25.66 down down correct
FSV.US FirstService Corporation 20240325 0 165.05 166.63 164.56 164.72 121889 164.4694 down down correct
FTCI.US FTC Solar Inc 20240325 0 0.5 0.5078 0.4601 0.4792 618230 0.4792 down down correct
FTDR.US Frontdoor Inc 20240325 0 32.11 32.2 31.71 31.8 601302 31.8 down down correct
FTEK.US Fuel Tech Inc 20240325 0 1.11 1.1696 1.11 1.15 34828 1.15 up up correct
FTFT.US Future FinTech Group Inc 20240325 0 1.01 1.0446 1 1.019 46689 1.019 up up correct
FTHM.US Fathom Holdings Inc 20240325 0 1.91 2 1.87 2 54593 2 up up correct
FTNT.US Fortinet Inc 20240325 0 67.85 68.41 67.61 67.89 3296053 67.89 up up correct
FULC.US Fulcrum Therapeutics Inc 20240325 0 9.67 9.73 8.85 9.43 846881 9.43 down down correct
FULT.US Fulton Financial Corporation 20240325 0 15.31 15.52 15.31 15.35 530486 15.1861 up up correct
FULTP.US Fulton Financial Corporation 20240325 0 19.545 19.545 18.77 18.82 11200 18.4971 down down correct
FUNC.US First United Corporation 20240325 0 22.44 22.94 22.4 22.7 23635 22.7 up up correct
FUND.US Sprott Focus Trust Inc 20240325 0 7.72 7.78 7.72 7.74 9600 7.74 up up correct
FUSB.US First US Bancshares Inc 20240325 0 9.26 9.47 9.24 9.24 890 9.24 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20240325 0 21.24 21.44 21.18 21.18 2551025 21.18 down down correct
FUTU.US Futu Holdings Limited 20240325 0 54.2 55.18 53.98 54.25 998066 54.25 up up correct
FUV.US Arcimoto Inc 20240325 0 0.506 0.506 0.48 0.48 40002 0.48 down down correct
FVCB.US FVCBankcorp Inc 20240325 0 11.87 12.17 11.8 12.01 22292 12.01 up up correct
FWBI.US First Wave BioPharma Inc 20240325 0 4.45 4.45 4 4.12 57530 4.12 down down correct
FWONA.US Formula One Group 20240325 0 59.31 60.1 59.25 59.54 59000 59.54 up up correct
FWONK.US Formula One Group 20240325 0 67.4 67.81 66.955 67.08 605600 67.08 down down correct
FWRD.US Forward Air Corporation 20240325 0 29.16 29.35 28.4592 28.96 887859 28.96 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240325 0 24.19 24.4 24 24.09 424221 24.09 down down correct
FXNC.US First National Corporation 20240325 0 17.66 17.66 17.66 17.66 300 17.66
FYBR.US Frontier Communications Parent Inc 20240325 0 23.46 23.76 23.45 23.75 607009 23.75 up up correct
GABC.US German American Bancorp Inc 20240325 0 33.17 33.44 32.74 32.93 56669 32.93 down down correct
GAIA.US Gaia Inc 20240325 0 2.96 3.01 2.91 2.91 9725 2.91 down down correct
GAIN.US Gladstone Investment Corporation 20240325 0 13.82 13.96 13.76 13.84 118702 13.84 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240325 0 24.152 24.33 24.12 24.13 14900 24.13 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240325 0 22.99 22.99 22.99 22.99 84 22.99
GALT.US Galectin Therapeutics Inc 20240325 0 2.44 2.4799 2.305 2.33 134904 2.33 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240325 0 8.86 9.0193 8.67 8.84 195119 8.84 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240325 0 10.72 10.72 10.72 10.72 700 10.72
GAMCU.US Golden Arrow Merger Corp 20240325 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240325 0 0.2198 0.2252 0.2198 0.2252 252 0.2252 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240325 0 1.35 1.38 1.34 1.34 56761 1.34 down up incorrect
GAN.US GAN Limited 20240325 0 1.29 1.3001 1.23 1.25 122192 1.25 down up incorrect
GANX.US Gain Therapeutics Inc 20240325 0 4.1 4.1 3.55 3.65 210378 3.65 down up incorrect
GASS.US StealthGas Inc 20240325 0 5.83 5.9105 5.75 5.77 188694 5.77 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240325 0 10.46 10.46 10.46 10.46 0 10.46
GATEU.US Marblegate Acquisition Corp. Unit 20240325 0 10.334 10.334 10.334 10.334 0 10.334
GATEW.US Marblegate Acquisition Corp. Warrant 20240325 0 0.023 0.025 0.015 0.018 17000 0.018 down up incorrect
GBCI.US Glacier Bancorp Inc 20240325 0 38.4 38.8 38.06 38.38 352058 38.38 down up incorrect
GBDC.US Golub Capital BDC Inc 20240325 0 16.17 16.43 16.1 16.2 961473 16.2 up down incorrect
GBIO.US Generation Bio Co 20240325 0 3.33 3.4 3.15 3.21 135965 3.21 down up incorrect
GBLI.US Global Indemnity Group LLC 20240325 0 29 29.48 28.655 29.01 4536 29.01 up down incorrect
GBNH.US Greenbrook TMS Inc 20240325 0 0.073 0.0892 0.072 0.074 26925 0.074 up down incorrect
GBNY.US Generations Bancorp NY Inc 20240325 0 10 10 10 10 0 10
GBRGW.US Goldenbridge Acquisition Limited 20240325 0 0.22 0.2892 0.176 0.21 34105 0.21 down down correct
GCBC.US Greene County Bancorp Inc 20240325 0 27.06 27.06 27.06 27.06 1984 27.06
GCMG.US GCM Grosvenor Inc 20240325 0 9.06 9.17 9.005 9.06 136715 9.06
GCMGW.US GCM Grosvenor Inc 20240325 0 0.3167 0.3199 0.27 0.3198 263845 0.3198 up up correct
GCREX.US Griffin Institutional Access Real Estate 20240325 0 22.96 22.96 22.96 22.96 0 22.96
GDEN.US Golden Entertainment Inc 20240325 0 35.25 35.415 34.7 34.72 61292 34.72 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240325 0 2.3 2.3 2.275 2.3 15904 2.3
GDRX.US GoodRx Holdings Inc 20240325 0 7.6 7.9271 7.05 7.07 2627578 7.07 down down correct
GDS.US GDS Holdings Limited 20240325 0 8.86 8.99 8.2 8.37 2544177 8.37 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240325 0 12.25 12.51 12.15 12.37 310652 12.37 up up correct
GECC.US Great Elm Capital Corporation 20240325 0 10.23 10.4999 10.21 10.34 11996 10.34 up up correct
GECCM.US GECCM 20240325 0 24.97 24.97 24.96 24.96 1400 24.96 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240325 0 24.476 24.476 24.45 24.46 1300 24.46 down up incorrect
GEG.US Great Elm Group Inc 20240325 0 1.95 1.95 1.9 1.9 1413 1.9 down up incorrect
GENC.US Gencor Industries Inc 20240325 0 16.21 16.34 15.87 16.16 6652 16.16 down up incorrect
GENE.US Genetic Technologies Limited 20240325 0 2.7 2.7499 2.48 2.56 37436 2.56 down up incorrect
GEOS.US Geospace Technologies Corporation 20240325 0 13.54 13.8531 12.97 12.97 102205 12.97 down up incorrect
GERN.US Geron Corporation 20240325 0 3.3 3.38 3.24 3.26 8642963 3.26 down up incorrect
GEVO.US Gevo Inc 20240325 0 0.65 0.67 0.6222 0.6255 6738511 0.6255 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240325 0 3.57 3.69 3.38 3.41 226788 3.41 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240325 0 0.3133 0.3261 0.312 0.3131 7273 0.3131 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20240325 0 51.5 52.19 51.5 51.85 519000 51.85 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240325 0 25.99 27.2 25.83 26.15 913995 26.15 up up correct
GH.US Guardant Health Inc 20240325 0 17.26 17.35 16.95 17.13 1670547 17.13 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240325 0 10.71 10.81 10.26 10.55 95303 10.55 down down correct
GHSI.US Guardion Health Sciences Inc 20240325 0 8.95 9.1872 8.92 9.01 18385 9.01 up up correct
GIFI.US Gulf Island Fabrication Inc 20240325 0 6.96 7.7 6.95 7.5 810055 7.5 up up correct
GIGM.US GigaMedia Limited 20240325 0 1.3 1.3 1.27 1.3 5032 1.3
GIII.US G 20240325 0 27.33 27.55 26.99 27.43 667002 27.43 up up correct
GILD.US Gilead Sciences Inc 20240325 0 72.5 72.84 72.2 72.58 5543800 72.58 up up correct
GILT.US Gilat Satellite Networks Ltd 20240325 0 5.42 5.495 5.4 5.43 72016 5.43 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240325 0 3.7 3.835 3.6596 3.67 10367 3.67 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240325 0 0.3716 0.3891 0.3572 0.3572 3609 0.3572 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240325 0 24.48 24.48 24.48 24.48 0 24.48
GLAD.US Gladstone Capital Corporation 20240325 0 10.36 10.5 10.36 10.43 154179 10.43 up up correct
GLBE.US Global 20240325 0 36.71 37.37 36.22 36.34 419241 36.34 down down correct
GLBFX.US GL Beyond Income Fund 20240325 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240325 0 2.19 2.19 2.1303 2.1677 33676 2.1677 down down correct
GLBZ.US Glen Burnie Bancorp 20240325 0 5.48 5.48 5.355 5.4 826 5.4 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240325 0 8.55 8.71 8.45 8.47 226041 8.47 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240325 0 0.3168 0.3256 0.302 0.3202 136447 0.3202 up up correct
GLNG.US Golar LNG Limited 20240325 0 24.06 24.3 23.72 23.73 547987 23.73 down down correct
GLPG.US Galapagos NV 20240325 0 32.73 32.83 32.545 32.68 103475 32.68 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240325 0 45.35 45.51 44.97 45.03 755070 45.03 down down correct
GLRE.US Greenlight Capital Re Ltd 20240325 0 11.79 11.945 11.79 11.82 46425 11.82 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240325 0 24.11 24.11 24.11 24.11 0 24.11
GLSI.US Greenwich LifeSciences Inc 20240325 0 19.8 19.905 19.26 19.45 22710 19.45 down down correct
GLTO.US Galecto Inc 20240325 0 0.781 0.781 0.7402 0.7417 126657 0.7417 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240325 0 7.8 8.5 7.71 8.46 250179 8.46 up up correct
GLYC.US GlycoMimetics Inc 20240325 0 2.97 3.02 2.77 2.82 320276 2.82 down down correct
GMBL.US Esports Entertainment Group Inc 20240325 0 0.95 0.95 0.84 0.84 36900 0.84 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240325 0 0.22 0.22 0.22 0.22 100 0.22
GMBLW.US Esports Entertainment Group Inc 20240325 0 0.0377 0.0377 0.0046 0.0046 6000 0.0046 down down correct
GMDA.US Gamida Cell Ltd 20240325 0 0.3902 0.3902 0.3181 0.338 2819426 0.338 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240325 0 23.61 23.61 23.61 23.61 0 23.61
GNFT.US Genfit SA 20240325 0 3.7 3.7 3.58 3.675 6960 3.675 down up incorrect
GNLN.US Greenlane Holdings Inc 20240325 0 0.583 0.62 0.5 0.505 443814 0.505 down up incorrect
GNPX.US Genprex Inc 20240325 0 3.17 3.27 2.9335 3 76447 3 down up incorrect
GNSS.US Genasys Inc 20240325 0 2.1 2.19 2.05 2.19 79850 2.19 up down incorrect
GNTX.US Gentex Corporation 20240325 0 36.15 36.325 35.775 35.9 1346961 35.9 down up incorrect
GNTY.US Guaranty Bancshares Inc 20240325 0 29.985 30.45 29.7 30.32 7671 30.32 up down incorrect
GO.US Grocery Outlet Holding Corp 20240325 0 28.31 28.48 27.48 27.7 849164 27.7 down up incorrect
GOCO.US GoHealth Inc 20240325 0 10.26 10.69 10.12 10.67 30304 10.67 up down incorrect
GOEV.US Canoo Inc 20240325 0 4.4 4.67 3.95 4.2 11324510 4.2 down down correct
GOEVW.US Canoo Holdings Ltd 20240325 0 0.12 0.1212 0.092 0.095 314554 0.095 down down correct
GOGL.US Golden Ocean Group Limited 20240325 0 12.67 12.81 12.657 12.66 1498113 12.66 down down correct
GOGO.US Gogo Inc 20240325 0 8.5 8.59 8.4 8.45 994570 8.45 down down correct
GOOD.US Gladstone Commercial Corporation 20240325 0 13.43 13.575 13.43 13.51 217749 13.51 up up correct
GOODN.US Gladstone Commercial Corporation 20240325 0 23.57 23.58 23.061 23.061 14700 23.061 down down correct
GOOG.US Alphabet Inc 20240325 0 150.95 151.456 148.8 151.15 15114730 151.15 up up correct
GOOGL.US Alphabet Inc 20240325 0 149.94 150.375 147.82 150.07 19229289 150.07 up up correct
GOSS.US Gossamer Bio Inc 20240325 0 1.33 1.36 1.31 1.31 920485 1.31 down down correct
GOVX.US GeoVax Labs Inc 20240325 0 2 2.04 1.82 1.9 23548 1.9 down down correct
GP.US GreenPower Motor Company Inc 20240325 0 1.93 2.0325 1.92 1.95 24820 1.95 up up correct
GPRE.US Green Plains Inc 20240325 0 21.81 22.16 21.43 22.06 1012670 22.06 up up correct
GPRO.US GoPro Inc 20240325 0 2.33 2.3791 2.27 2.27 1405289 2.27 down down correct
GRBK.US Green Brick Partners Inc 20240325 0 59.22 59.66 58.8 59 204501 59 down down correct
GREE.US Greenidge Generation Holdings Inc 20240325 0 3.36 3.57 3.35 3.38 278249 3.38 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240325 0 10.5 10.5 10.25 10.25 3500 10.25 down down correct
GRFS.US Grifols S.A 20240325 0 6.31 6.45 6.25 6.36 1580166 6.36 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240325 0 25.02 25.02 25.02 25.02 0 25.02
GRIN.US Grindrod Shipping Holdings Ltd 20240325 0 10.6 10.82 10.355 10.662 10412 10.662 up up correct
GRMN.US Garmin Ltd 20240325 0 146.95 147.845 146.45 146.68 520853 146.68 down down correct
GRNQ.US Greenpro Capital Corp 20240325 0 1.55 1.64 1.55 1.5507 11013 1.5507 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240325 0 0.9 0.9387 0.87 0.871 93260 0.871 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240325 0 2.45 2.5 2 2 0 2 down down correct
GROW.US U.S. Global Investors Inc 20240325 0 2.69 2.72 2.68 2.69 22114 2.69
GRPN.US Groupon Inc 20240325 0 14.54 14.575 13.07 13.11 1363704 13.11 down down correct
GRTS.US Gritstone bio Inc 20240325 0 2.78 2.89 2.68 2.69 839674 2.69 down down correct
GRTX.US Galera Therapeutics Inc 20240325 0 0.2416 0.2416 0.206 0.224 1261115 0.224 down down correct
GRVY.US Gravity Co. Ltd 20240325 0 71 72.02 69.1776 70.48 48537 70.48 down down correct
GRWG.US GrowGeneration Corp 20240325 0 2.28 2.715 2.25 2.54 5717538 2.54 up up correct
GSBC.US Great Southern Bancorp Inc 20240325 0 52.53 52.92 52.51 52.6 18059 52.6 up up correct
GSHD.US Goosehead Insurance Inc 20240325 0 71.29 71.29 69.13 69.85 258101 69.85 down down correct
GSIT.US GSI Technology Inc 20240325 0 3.8 3.87 3.57 3.65 159226 3.65 down down correct
GSM.US Ferroglobe PLC 20240325 0 4.73 4.8307 4.67 4.75 1037626 4.75 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240325 0 0.0045 0.0045 0.003 0.0032 68796 0.0032 down down correct
GSRDX.US GSRDX 20240325 0 8.47 8.47 8.47 8.47 0 8.47
GSREX.US GSREX 20240325 0 8.45 8.45 8.45 8.45 0 8.45
GSRHX.US GSRHX 20240325 0 8.93 8.93 8.93 8.93 0 8.93
GSRJX.US GSRJX 20240325 0 8.47 8.47 8.47 8.47 0 8.47
GSRQX.US GSRQX 20240325 0 8.63 8.63 8.63 8.63 0 8.63
GT.US The Goodyear Tire & Rubber Company 20240325 0 13.06 13.175 13.015 13.06 2494705 13.06
GTACU.US Global Technology Acquisition Corp. I Unit 20240325 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240325 0 4.65 4.65 4.3509 4.41 14179 4.41 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20240325 0 2.15 2.34 2.15 2.3 28622 2.3 up down incorrect
GTH.US Genetron Holdings Limited 20240325 0 4.01 4.03 4.01 4.01 109617 4.01
GTHX.US G1 Therapeutics Inc 20240325 0 3.96 4.35 3.92 4.14 1251572 4.14 up down incorrect
GTIM.US Good Times Restaurants Inc 20240325 0 2.53 2.605 2.51 2.59 6361 2.59 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20240325 0 58.68 59.06 58.22 58.8 1625528 58.8 up down incorrect
GTX.US Garrett Motion Inc 20240325 0 9.95 10.16 9.68 9.72 1474556 9.72 down up incorrect
GURE.US Gulf Resources Inc 20240325 0 1.25 1.37 1.23 1.35 58964 1.35 up down incorrect
GVP.US GSE Systems Inc 20240325 0 2.31 2.45 2.3 2.4 20095 2.4 up down incorrect
GWRS.US Global Water Resources Inc 20240325 0 12.26 12.9 12.26 12.7 34644 12.7 up up correct
GYRO.US Gyrodyne LLC 20240325 0 8.36 8.39 8.36 8.39 1003 8.39 up up correct
HA.US Hawaiian Holdings Inc 20240325 0 13.29 13.55 13.23 13.53 527380 13.53 up up correct
HAFC.US Hanmi Financial Corporation 20240325 0 15.3 15.57 15.26 15.36 134619 15.36 up up correct
HAIN.US The Hain Celestial Group Inc 20240325 0 8.11 8.23 7.77 7.98 2089327 7.98 down down correct
HALL.US Hallmark Financial Services Inc 20240325 0 0.77 0.77 0.74 0.74 6567 0.74 down down correct
HALO.US Halozyme Therapeutics Inc 20240325 0 40 40.61 39.9 40.42 672983 40.42 up up correct
HAS.US Hasbro Inc 20240325 0 54.53 56 54.53 55.92 2592669 55.92 up up correct
HAYN.US Haynes International Inc 20240325 0 60.03 60.27 60.03 60.09 169204 60.09 up up correct
HBAN.US Huntington Bancshares Incorporated 20240325 0 13.31 13.515 13.29 13.37 10506970 13.37 up up correct
HBANM.US Huntington Bancshares Incorporated 20240325 0 22.59 22.662 22.233 22.598 6700 22.598 up up correct
HBANP.US Huntington Bancshares Incorporated 20240325 0 19.8 19.8 19.5 19.74 27400 19.4615 down down correct
HBCP.US Home Bancorp Inc 20240325 0 35.965 36.2 35.5601 36.07 4798 36.07 up up correct
HBIO.US Harvard Bioscience Inc 20240325 0 4.19 4.2307 4.1047 4.13 38562 4.13 down down correct
HBNC.US Horizon Bancorp Inc 20240325 0 12.35 12.49 12.2714 12.31 97004 12.31 down down correct
HBT.US HBT Financial Inc 20240325 0 19.37 19.37 18.857 18.86 9387 18.86 down down correct
HCAT.US Health Catalyst Inc 20240325 0 7.81 7.951 7.46 7.47 378723 7.47 down down correct
HCKT.US The Hackett Group Inc 20240325 0 24.24 24.4 23.86 24.18 91200 24.18 down down correct
HCM.US HUTCHMED (China) Limited 20240325 0 16.69 17.21 16.67 16.81 104455 16.81 up up correct
HCSG.US Healthcare Services Group Inc 20240325 0 12.22 12.29 12.14 12.15 247293 12.15 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240325 0 1.95 1.95 1.8 1.81 32713 1.81 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240325 0 10.411 10.411 10.411 10.411 536 10.411
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240325 0 10.42 10.42 10.42 10.42 100 10.42
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240325 0 0.09 0.09 0.074 0.074 2200 0.074 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20240325 0 1.78 1.78 1.7 1.71 5289 1.71 down down correct
HDSN.US Hudson Technologies Inc 20240325 0 11.91 11.9221 11.52 11.59 207417 11.59 down up incorrect
HEAR.US Turtle Beach Corporation 20240325 0 17.39 18.0972 17.145 17.38 290682 17.38 down up incorrect
HEES.US H&E Equipment Services Inc 20240325 0 63 63.46 62.01 62.62 210207 62.62 down up incorrect
HELE.US Helen of Troy Limited 20240325 0 113.26 115.3 112.74 114.05 209216 114.05 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20240325 0 2.28 2.3691 2.21 2.25 8445 2.25 down up incorrect
HEPS.US D 20240325 0 1.79 1.82 1.575 1.59 1337163 1.59 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240325 0 12.86 12.86 12.86 12.86 0 12.86
HFFG.US HF Foods Group Inc 20240325 0 3.65 3.665 3.57 3.58 24580 3.58 down up incorrect
HFWA.US Heritage Financial Corporation 20240325 0 18.28 18.54 18.26 18.43 89070 18.43 up up correct
HGBL.US Heritage Global Inc 20240325 0 2.74 2.84 2.71 2.75 127075 2.75 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240325 0 11.03 11.03 11.03 11.03 200 11.03
HHGCU.US HHG Capital Corp Unit 20240325 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240325 0 0.0297 0.0365 0.0102 0.0309 65258 0.0309 up up correct
HIBB.US Hibbett Inc 20240325 0 72.88 74.855 71.63 71.7 287519 71.7 down down correct
HIFS.US Hingham Institution for Savings 20240325 0 171.446 171.446 167.005 168 5974 168 down down correct
HIHO.US Highway Holdings Limited 20240325 0 2 2.045 2 2.04 3107 2.04 up up correct
HIMX.US Himax Technologies Inc 20240325 0 5.42 5.465 5.41 5.43 507040 5.43 up down incorrect
HITI.US High Tide Inc. Common Shares 20240325 0 1.89 1.93 1.83 1.88 711349 1.88 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20240325 0 3.13 3.215 3.065 3.19 3366613 3.19 up down incorrect
HLIT.US Harmonic Inc 20240325 0 13.2 13.405 12.89 12.95 804939 12.95 down up incorrect
HLMN.US Hillman Solutions Corp 20240325 0 10.27 10.33 10.16 10.18 600049 10.18 down up incorrect
HLNE.US Hamilton Lane Incorporated 20240325 0 108 108.3 107.22 107.22 151579 107.22 down up incorrect
HLTH.US Cue Health Inc. Common Stock 20240325 0 0.195 0.1985 0.179 0.1818 581627 0.1818 down up incorrect
HMNF.US HMN Financial Inc 20240325 0 20.35 21.7699 20.35 21.7699 6262 21.7699 up up correct
HMST.US HomeStreet Inc 20240325 0 15.03 15.29 14.97 15.1 38553 15.1 up up correct
HNNA.US Hennessy Advisors Inc 20240325 0 6.75 6.75 6.75 6.75 256 6.75
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240325 0 23.61 24.09 23.61 24.09 600 24.09 up up correct
HNRG.US Hallador Energy Company 20240325 0 5.05 5.06 4.5 4.91 778891 4.91 down down correct
HNST.US The Honest Company Inc 20240325 0 4.17 4.4799 4.15 4.2 1304132 4.2 up up correct
HOFT.US Hooker Furniture Corporation 20240325 0 23.23 23.4761 22.91 23.12 11398 23.12 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240325 0 3.63 3.63 3.39 3.6 6308 3.6 down down correct
HOFVW.US Hall of Fame Village LLC 20240325 0 0.0099 0.0099 0.0055 0.0061 20322 0.0061 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240325 0 25.74 25.8 25.704 25.8 74323 25.8 up up correct
HOLX.US Hologic Inc 20240325 0 75.44 75.72 75.15 75.65 1435201 75.65 up up correct
HON.US Honeywell International Inc 20240325 0 200.38 200.71 198.43 198.48 1961385 198.48 down down correct
HONE.US HarborOne Bancorp Inc 20240325 0 10.13 10.25 10.13 10.16 94408 10.16 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240325 0 18.4 19.1 18.37 19.08 15708460 19.08 up up correct
HOOK.US HOOKIPA Pharma Inc 20240325 0 0.725 0.74 0.6996 0.7026 389202 0.7026 down down correct
HOPE.US Hope Bancorp Inc 20240325 0 11.11 11.25 11.085 11.12 384686 11.12 up up correct
HOTH.US Hoth Therapeutics Inc 20240325 0 1.5 1.6 1.5 1.52 150028 1.52 up up correct
HOWL.US Werewolf Therapeutics Inc 20240325 0 6.02 6.16 5.92 6.01 156087 6.01 down down correct
HPK.US HighPeak Energy Inc 20240325 0 15.74 16.2 15.74 16.07 299616 16.07 up up correct
HPKEW.US HighPeak Energy Inc 20240325 0 7.7 7.7 7.12 7.5 1500 7.5 down down correct
HQI.US HireQuest Inc 20240325 0 12.3 12.3 11.402 12.05 39918 12.05 down down correct
HQY.US HealthEquity Inc 20240325 0 79.52 80.06 78.87 79.38 463527 79.38 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240325 0 33.49 33.93 32.5301 32.6 214137 32.6 down down correct
HROW.US Harrow Health Inc 20240325 0 11.9 12.3 11.55 12 1046711 12 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240325 0 24.67 24.91 24.67 24.67 16100 24.67
HRTX.US Heron Therapeutics Inc 20240325 0 2.97 3.08 2.94 2.95 1310142 2.95 down down correct
HRZN.US Horizon Technology Finance Corporation 20240325 0 11.22 11.27 11.16 11.17 320233 11.17 down down correct
HSDT.US Helius Medical Technologies Inc 20240325 0 5.92 5.92 5.69 5.69 2791 5.69 down down correct
HSIC.US Henry Schein Inc 20240325 0 73.29 73.74 72.8 72.89 1604422 72.89 down down correct
HSII.US Heidrick & Struggles International Inc 20240325 0 32.31 32.86 32.17 32.5 133733 32.5 up up correct
HSON.US Hudson Global Inc 20240325 0 18.08 18.515 18.02 18.02 6438 18.02 down down correct
HST.US Host Hotels & Resorts Inc 20240325 0 20.89 20.98 20.55 20.56 4150665 20.3571 down down correct
HSTM.US HealthStream Inc 20240325 0 26.52 26.6625 26.01 26.06 56597 26.06 down down correct
HSTO.US Histogen Inc 20240325 0 0.33 0.39 0.33 0.39 4400 0.39 up up correct
HTBI.US HomeTrust Bancshares Inc 20240325 0 25.65 26.06 25.65 26.02 26231 26.02 up down incorrect
HTBK.US Heritage Commerce Corp 20240325 0 8.32 8.42 8.245 8.28 160910 8.28 down up incorrect
HTHT.US Huazhu Group Limited 20240325 0 38 38.14 37.42 37.56 1149391 37.56 down up incorrect
HTIA.US Healthcare Trust Inc 20240325 0 16.22 16.22 15.72 16.03 5200 16.03 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240325 0 15.16 15.54 15.1 15.519 1900 15.519 up down incorrect
HTLD.US Heartland Express Inc 20240325 0 11.59 11.7 11.45 11.48 243350 11.48 down up incorrect
HTLF.US Heartland Financial USA Inc 20240325 0 33.24 34.29 33.15 33.51 184644 33.51 up down incorrect
HTLFP.US Heartland Financial USA Inc 20240325 0 25.07 25.168 25.04 25.06 1600 24.6227 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240325 0 1.62 1.66 1.54 1.56 178322 1.56 down down correct
HTOOW.US Fusion Fuel Green PLC 20240325 0 0.199 0.21 0.199 0.21 23400 0.21 up up correct
HUBG.US Hub Group Inc 20240325 0 41.59 41.915 41.1 41.25 232517 41.25 down down correct
HUDI.US Huadi International Group Co. Ltd 20240325 0 2.64 2.6712 2.64 2.66 13273 2.66 up up correct
HUGE.US FSD Pharma Inc 20240325 0 0.66 0.68 0.65 0.6704 192370 0.6704 up up correct
HUIZ.US Huize Holding Limited 20240325 0 0.632 0.719 0.6 0.6102 98994 0.6102 down down correct
HUMA.US Humacyte Inc 20240325 0 3.32 3.45 3.13 3.14 968655 3.14 down down correct
HUMAW.US Humacyte Inc 20240325 0 0.8449 0.8456 0.5977 0.624 36027 0.624 down down correct
HURC.US Hurco Companies Inc 20240325 0 20.56 20.6 19.81 19.98 18070 19.8183 down down correct
HURN.US Huron Consulting Group Inc 20240325 0 95.31 95.54 94.37 94.8 136662 94.8 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240325 0 8.81 9.582 8.81 9.4 4490785 9.4 up up correct
HWBK.US Hawthorn Bancshares Inc 20240325 0 20.6 20.75 20.18 20.75 10923 20.75 up down incorrect
HWC.US Hancock Whitney Corporation 20240325 0 43.22 43.85 43.164 43.43 423936 43.43 up down incorrect
HWCPZ.US HWCPZ 20240325 0 24.753 24.81 24.58 24.7 3800 24.7 down up incorrect
HWKN.US Hawkins Inc 20240325 0 77.28 77.89 75.99 75.99 63796 75.99 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20240325 0 10.42 10.42 10.38 10.38 5903 10.38 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20240325 0 0.94 0.9681 0.9 0.9 228031 0.9 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20240325 0 2.19 2.22 2.14 2.17 131773 2.17 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240325 0 0.014 0.02 0.014 0.015 23100 0.015 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240325 0 0.0144 0.0145 0.013 0.0145 35607 0.0145 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240325 0 0.719 0.87 0.7001 0.77 2346217 0.77 up up correct
HYZNW.US HYZON Motors Inc 20240325 0 0.05 0.0775 0.031 0.05 113348 0.05
IART.US Integra LifeSciences Holdings Corporation 20240325 0 34.1 34.2 33.235 33.4 623558 33.4 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240325 0 9.5 9.6 9.34 9.34 589314 9.34 down down correct
IBCP.US Independent Bank Corporation 20240325 0 24.33 24.61 24.26 24.43 59332 24.43 up up correct
IBEX.US IBEX Limited 20240325 0 15.07 15.21 14.505 14.76 79959 14.76 down down correct
IBKR.US Interactive Brokers Group Inc 20240325 0 108.11 109.235 107.82 109.12 545603 109.12 up up correct
IBOC.US International Bancshares Corporation 20240325 0 54.72 54.89 54.08 54.42 131274 54.42 down down correct
IBRX.US ImmunityBio Inc 20240325 0 6.14 6.23 5.36 5.44 4439565 5.44 down down correct
IBTX.US Independent Bank Group Inc 20240325 0 43.98 44.7 43.815 43.86 113858 43.86 down down correct
ICAD.US iCAD Inc 20240325 0 1.59 1.6 1.51 1.55 182847 1.55 down down correct
ICCC.US ImmuCell Corporation 20240325 0 5.17 5.2909 5.13 5.25 11358 5.25 up up correct
ICCH.US ICC Holdings Inc 20240325 0 15.5 16 15.275 16 4916 16 up up correct
ICCM.US Icecure Medical 20240325 0 1.17 1.2124 1.17 1.2 91801 1.2 up up correct
ICFI.US ICF International Inc 20240325 0 150.76 151.12 148.61 148.99 66235 148.99 down down correct
ICHR.US Ichor Holdings Ltd 20240325 0 36.99 38.505 36.86 37.63 266517 37.63 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240325 0 3.9 3.95 3.9 3.95 10349 3.95 up up correct
ICLR.US ICON Public Limited Company 20240325 0 332.05 333.18 329.44 329.8 365071 329.8 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240325 0 3.13 3.19 3.1 3.1 26800 3.1 down down correct
ICUI.US ICU Medical Inc 20240325 0 98.35 99.395 96.61 98.13 171626 98.13 down down correct
IDCC.US InterDigital Inc 20240325 0 104.74 106.01 104.43 104.53 247856 104.53 down down correct
IDEX.US Ideanomics Inc 20240325 0 0.97 0.99 0.915 0.94 543447 0.94 down down correct
IDN.US Intellicheck Inc 20240325 0 3.31 4.25 3.12 3.92 12007750 3.92 up up correct
IDXX.US IDEXX Laboratories Inc 20240325 0 530.19 534.99 524.52 529.71 363900 529.71 down down correct
IDYA.US IDEAYA Biosciences Inc 20240325 0 42.78 43.685 42.215 42.31 670365 42.31 down down correct
IEP.US Icahn Enterprises L.P 20240325 0 17.04 17.28 17 17.16 461560 17.16 up up correct
IESC.US IES Holdings Inc 20240325 0 114.34 116.19 112.92 113.02 74935 113.02 down down correct
IFBD.US Infobird Co. Ltd 20240325 0 4.7 4.97 4.55 4.55 163149 4.55 down down correct
IFMK.US iFresh Inc 20240325 0 0.0006 0.0006 0.0006 0.0006 1016 0.0006
IFRX.US InflaRx N.V 20240325 0 1.5 1.61 1.5 1.54 147159 1.54 up up correct
IGIC.US International General Insurance Holdings Ltd 20240325 0 13.34 13.49 13.24 13.3 71998 12.8056 down up incorrect
IGMS.US IGM Biosciences Inc 20240325 0 10.35 10.57 8.625 8.71 334231 8.71 down up incorrect
IHRT.US iHeartMedia Inc 20240325 0 1.91 1.9528 1.87 1.87 774592 1.87 down up incorrect
III.US Information Services Group Inc 20240325 0 4.02 4.07 4.02 4.06 80667 4.06 up down incorrect
IIIV.US i3 Verticals Inc 20240325 0 22.37 22.73 22.19 22.21 175405 22.21 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240325 0 1.75 1.87 1.75 1.86 170151 1.86 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240325 0 0.7 0.71 0.7 0.71 2000 0.71 up up correct
IKNA.US Ikena Oncology Inc 20240325 0 1.48 1.49 1.43 1.44 296142 1.44 down down correct
IKT.US Inhibikase Therapeutics Inc 20240325 0 2.33 2.3499 2.2 2.21 30276 2.21 down down correct
ILMN.US Illumina Inc 20240325 0 137.24 137.53 132.77 134.06 966983 134.06 down down correct
ILPT.US Industrial Logistics Properties Trust 20240325 0 4.08 4.19 4.05 4.08 186090 4.08
IMAB.US I 20240325 0 1.86 1.94 1.85 1.86 212952 1.86
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240325 0 11.31 11.37 11.31 11.37 998 11.37 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240325 0 11.55 11.55 11.55 11.55 0 11.55
IMAQW.US International Media Acquisition Corp. Warrants 20240325 0 0.027 0.027 0.02 0.024 7213 0.024 down down correct
IMCC.US IM Cannabis Corp 20240325 0 0.415 0.428 0.355 0.4078 1015345 0.4078 down down correct
IMCR.US Immunocore Holdings plc 20240325 0 63.48 64.48 62.38 62.52 247597 62.52 down down correct
IMKTA.US Ingles Markets Incorporated 20240325 0 75.23 76.01 74.985 75.91 65800 75.91 up up correct
IMMP.US Immutep Limited 20240325 0 2.47 2.54 2.45 2.5 58769 2.5 up up correct
IMMR.US Immersion Corporation 20240325 0 7.77 7.93 7.69 7.71 381159 7.71 down down correct
IMNM.US Immunome Inc 20240325 0 24.53 25.68 24 24 417258 24 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240325 0 31.5 31.5 31.2644 31.41 12585 31.41 down down correct
IMRN.US Immuron Limited 20240325 0 2.6 2.7789 2.6 2.6101 33304 2.6101 up up correct
IMRX.US Immuneering Corporation 20240325 0 2.67 2.67 2.5 2.53 480222 2.53 down down correct
IMTE.US Integrated Media Technology Limited 20240325 0 2.45 2.5 2.4 2.5 3734 2.5 up up correct
IMTX.US Immatics N.V 20240325 0 11.25 11.585 11.24 11.31 738703 11.31 up up correct
IMTXW.US immatics biotechnologies GmbH 20240325 0 3.12 3.13 3.11 3.11 1001 3.11 down down correct
IMUX.US Immunic Inc 20240325 0 1.34 1.34 1.3 1.3 137051 1.3 down down correct
IMVT.US Immunovant Inc 20240325 0 32.42 32.78 31.04 31.22 888913 31.22 down down correct
IMXI.US International Money Express Inc 20240325 0 22.05 22.4 22 22.32 126337 22.32 up up correct
INAB.US IN8bio Inc. Common Stock 20240325 0 1.23 1.2397 1.17 1.2 79850 1.2 down down correct
INBK.US First Internet Bancorp 20240325 0 34.99 34.99 33.025 33.72 84493 33.6591 down down correct
INBKZ.US INBKZ 20240325 0 23.35 23.35 23.35 23.35 106 23.35
INBX.US Inhibrx Inc 20240325 0 34.94 35.39 34.9 34.94 349015 34.94
INCR.US Intercure Ltd. Ordinary Shares 20240325 0 2.51 2.61 2.46 2.55 184554 2.55 up up correct
INCY.US Incyte Corporation 20240325 0 57.14 57.59 56.57 57.48 1882931 57.48 up up correct
INDB.US Independent Bank Corp 20240325 0 50.6 52 50.6 51.35 310762 50.7945 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240325 0 6.1 6.35 6.1 6.34 2843765 6.34 up up correct
INDP.US Indaptus Therapeutics Inc 20240325 0 2.15 2.61 2.15 2.48 84108 2.48 up up correct
INFN.US Infinera Corporation 20240325 0 5.43 5.57 5.27 5.33 2527253 5.33 down down correct
INGN.US Inogen Inc 20240325 0 7.12 7.63 7.12 7.52 329809 7.52 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240325 0 0.8796 0.92 0.866 0.9176 44368 0.9176 up up correct
INM.US InMed Pharmaceuticals Inc 20240325 0 0.36 0.379 0.3502 0.36 60538 0.36
INMB.US INmune Bio Inc 20240325 0 12.29 12.48 11.44 11.71 63723 11.71 down down correct
INMD.US InMode Ltd 20240325 0 20.6 20.84 20.41 20.45 709845 20.45 down down correct
INN.US PF 20240325 0 20.82 20.86 20.49 20.75 899 20.75 down down correct
INNV.US InnovAge Holding Corp 20240325 0 4.71 4.97 4.43 4.43 10835 4.43 down down correct
INO.US Inovio Pharmaceuticals Inc 20240325 0 11.8 12.71 11.7101 12.4 558729 12.4 up up correct
INOD.US Innodata Inc 20240325 0 6.35 6.39 6.02 6.04 311563 6.04 down down correct
INOV.US Inovalon Holdings Inc 20240325 0 27.9453 27.9453 27.9453 27.9453 0 27.9453
INSE.US Inspired Entertainment Inc 20240325 0 9.4 9.4 9.13 9.2 41873 9.2 down down correct
INSG.US Inseego Corp 20240325 0 3 3.08 2.8518 2.92 109280 2.92 down down correct
INSM.US Insmed Incorporated 20240325 0 26.52 27.01 26.19 27 958544 27 up up correct
INTA.US Intapp Inc. Common Stock 20240325 0 34.32 35.145 34.25 34.74 500094 34.74 up up correct
INTC.US Intel Corporation 20240325 0 40.89 42.215 40.57 41.83 47276527 41.83 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240325 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240325 0 22.89 24.045 22.2 22.51 12677 22.51 down down correct
INTU.US Intuit Inc 20240325 0 637.58 641.97 631.92 639.09 1020900 639.09 up up correct
INTZ.US Intrusion Inc 20240325 0 4.06 4.2764 3.27 3.74 106465 3.74 down down correct
INVA.US Innoviva Inc 20240325 0 15.13 15.28 15.07 15.09 386590 15.09 down down correct
INVE.US Identiv Inc 20240325 0 7.47 7.85 7.47 7.62 220781 7.62 up up correct
INVO.US INVO Bioscience Inc 20240325 0 1.13 1.1899 1.1 1.14 40099 1.14 up up correct
INVZ.US Innoviz Technologies Ltd 20240325 0 1.29 1.365 1.29 1.31 1029670 1.31 up up correct
INVZW.US Innoviz Technologies Ltd 20240325 0 0.284 0.482 0.28 0.32 18528 0.32 up up correct
INZY.US Inozyme Pharma Inc 20240325 0 5.85 6.29 5.79 6.23 717885 6.23 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240325 0 1.8 1.8453 1.64 1.73 79260 1.73 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240325 0 0.514 0.514 0.46 0.469 192082 0.469 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240325 0 42.66 43.99 42.66 43.91 875159 43.91 up up correct
IOSP.US Innospec Inc 20240325 0 127.4 127.75 126.69 127.53 87329 127.53 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240325 0 15 15.5 14.44 14.53 4574683 14.53 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240325 0 1.55 1.6 1.45 1.52 85323 1.52 down down correct
IPAR.US Inter Parfums Inc 20240325 0 139.7 141.02 135.32 135.48 82021 135.48 down down correct
IPDN.US Professional Diversity Network Inc 20240325 0 2.17 2.5 2.0152 2.5 41875 2.5 up up correct
IPGP.US IPG Photonics Corporation 20240325 0 89.79 90.47 88.88 89.96 175626 89.96 up up correct
IPHA.US Innate Pharma S.A 20240325 0 2.37 2.4 2.37 2.4 3298 2.4 up up correct
IPSC.US Century Therapeutics Inc. 20240325 0 4.43 4.5 4 4.01 206307 4.01 down down correct
IPW.US iPower Inc. 20240325 0 0.51 0.5522 0.5 0.518 22369 0.518 up up correct
IPWR.US Ideal Power Inc 20240325 0 9.12 9.33 8.15 8.15 104343 8.15 down down correct
IQ.US iQIYI Inc 20240325 0 4.07 4.08 4.015 4.06 3142868 4.06 down down correct
IRBT.US iRobot Corporation 20240325 0 8.17 8.29 7.9 7.95 1384589 7.95 down down correct
IRDM.US Iridium Communications Inc 20240325 0 25.84 25.95 25.27 25.63 1649459 25.63 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20240325 0 5.15 5.83 5.14 5.58 12520510 5.58 up down incorrect
IRIX.US IRIDEX Corporation 20240325 0 2.59 2.65 2.5 2.59 54681 2.59
IRMD.US IRadimed Corporation 20240325 0 43.56 43.91 42.69 42.95 33457 42.95 down up incorrect
IROQ.US IF Bancorp Inc 20240325 0 16.73 16.75 16.73 16.75 3163 16.75 up down incorrect
IRTC.US iRhythm Technologies Inc 20240325 0 109.2 112.98 108.89 112.64 618349 112.64 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240325 0 8.69 8.84 8.28 8.41 3612818 8.41 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240325 0 0.2241 0.2545 0.201 0.2513 4056853 0.2513 up up correct
ISRG.US Intuitive Surgical Inc 20240325 0 393.59 396.9 390.5 391.71 1117411 391.71 down down correct
ISSC.US Innovative Solutions and Support Inc 20240325 0 7.43 7.4793 6.98 7.1 75908 7.1 down down correct
ISTR.US Investar Holding Corporation 20240325 0 16.24 16.25 16.1 16.25 9820 16.1509 up up correct
ISUN.US iSun Inc 20240325 0 0.205 0.208 0.19 0.2062 162724 0.2062 up up correct
ITCI.US Intra 20240325 0 69.59 70.07 67.82 67.97 639309 67.97 down down correct
ITI.US Iteris Inc 20240325 0 4.86 4.93 4.6887 4.72 127590 4.72 down down correct
ITIC.US Investors Title Company 20240325 0 158.9999 158.9999 155.0399 156.04 1459 156.04 down up incorrect
ITOS.US iTeos Therapeutics Inc 20240325 0 11.04 11.4988 11.04 11.35 178911 11.35 up down incorrect
ITRI.US Itron Inc 20240325 0 89.59 90.88 89.2 89.21 281804 89.21 down up incorrect
ITRM.US Iterum Therapeutics plc 20240325 0 1.59 1.63 1.54 1.55 99274 1.55 down up incorrect
ITRN.US Ituran Location and Control Ltd 20240325 0 28.14 28.565 28.05 28.56 29371 28.56 up down incorrect
IVA.US Inventiva S.A 20240325 0 3.94 3.94 3.74 3.8 24260 3.8 down up incorrect
IVAC.US Intevac Inc 20240325 0 3.9 3.92 3.82 3.83 66513 3.83 down up incorrect
IXAQU.US IX Acquisition Corp. Unit 20240325 0 10.45 10.45 10.45 10.45 0 10.45
IZEA.US IZEA Worldwide Inc 20240325 0 2.16 2.45 2.14 2.25 92656 2.25 up down incorrect
JACK.US Jack in the Box Inc 20240325 0 67.84 68.26 66.64 66.65 421851 66.65 down up incorrect
JAGX.US Jaguar Health Inc 20240325 0 0.0756 0.0825 0.0721 0.0722 34089121 0.0722 down down correct
JAKK.US JAKKS Pacific Inc 20240325 0 23.33 23.67 22.91 23.1 198929 23.1 down down correct
JAMF.US Jamf Holding Corp 20240325 0 17.68 17.87 17.6 17.68 248389 17.68
JAN.US JanOne Inc 20240325 0 2.55 2.67 2.3 2.59 184888 2.59 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240325 0 39.8 41.7199 38.18 38.53 293294 38.53 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240325 0 122.33 123.675 120.6 120.79 597609 120.79 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240325 0 194.11 194.61 191 192 740863 192 down down correct
JBLU.US JetBlue Airways Corporation 20240325 0 7.07 7.46 7 7.39 11086170 7.39 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240325 0 106.14 106.92 105.07 105.12 39906 105.12 down down correct
JCTCF.US Jewett 20240325 0 5.4 5.4 5.4 5.4 330 5.4
JD.US JD.com Inc 20240325 0 26.5 27.05 26.47 26.8 14936900 26.8 up up correct
JFIN.US Jiayin Group Inc 20240325 0 7.5 7.5 7.25 7.37 56450 7.37 down down correct
JFU.US 9F Inc 20240325 0 3.21 3.21 2.99 2.99 1492 2.99 down down correct
JG.US Aurora Mobile Limited 20240325 0 3.24 3.37 2.8 3 362779 3 down down correct
JJSF.US J & J Snack Foods Corp 20240325 0 141.53 143.03 140.42 141.91 99030 141.91 up up correct
JKHY.US Jack Henry & Associates Inc 20240325 0 169.29 169.29 165.615 165.75 716258 165.75 down down correct
JOAN.US JOANN Inc 20240325 0 0.1279 0.1288 0.115 0.1176 2465136 0.1176 down down correct
JOUT.US Johnson Outdoors Inc 20240325 0 45.05 46 44.93 45.11 46060 45.11 up up correct
JPM.US PM 20240325 0 20.11 20.1499 19.89 19.89 196423 19.89 down down correct
JRSH.US Jerash Holdings (US) Inc 20240325 0 2.95 3.0599 2.925 3 14456 3 up up correct
JRVR.US James River Group Holdings Ltd 20240325 0 8.7 8.96 8.43 8.45 1024594 8.45 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240325 0 21.13 21.6 21.01 21.15 6700 21.15 up up correct
JSPR.US Jasper Therapeutics Inc 20240325 0 29.3 29.3 26.891 27.7 135000 27.7 down down correct
JSPRW.US Jasper Therapeutics Inc 20240325 0 0.22 0.23 0.22 0.2299 19721 0.2299 up up correct
JVA.US Coffee Holding Co. Inc 20240325 0 1.44 1.48 1.4307 1.48 29265 1.48 up up correct
JWEL.US Jowell Global Ltd 20240325 0 1.7 1.7 1.36 1.55 2009 1.55 down down correct
JYNT.US The Joint Corp 20240325 0 12.95 13.21 12.702 12.72 43294 12.72 down down correct
JZXN.US Jiuzi Holdings Inc 20240325 0 2.78 3 1.51 2.8598 404439 2.8598 up up correct
KALA.US Kala Pharmaceuticals Inc 20240325 0 8 8 7.8694 7.91 22972 7.91 down up incorrect
KALU.US Kaiser Aluminum Corporation 20240325 0 82.45 84.72 82.25 84.06 152877 84.06 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20240325 0 11.74 11.84 11.04 11.13 514138 11.13 down up incorrect
KARO.US Karooooo Ltd 20240325 0 25.41 26.3099 25.39 25.75 9048 25.75 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240325 0 2.83 3.05 2.6 2.98 501378 2.98 up down incorrect
KBNT.US Kubient Inc 20240325 0 0.001 0.001 0.001 0.001 8113 0.001
KC.US Kingsoft Cloud Holdings Limited 20240325 0 3.25 3.28 3.06 3.06 1761450 3.06 down down correct
KDP.US Keurig Dr Pepper Inc 20240325 0 29.92 30.53 29.855 30.48 18795072 30.48 up up correct
KE.US Kimball Electronics Inc 20240325 0 20.87 20.89 20.56 20.57 91404 20.57 down down correct
KELYA.US Kelly Services Inc 20240325 0 24.29 24.52 24.19 24.48 160597 24.48 up up correct
KEQU.US Kewaunee Scientific Corporation 20240325 0 32.43 33.9 32.42 33.4 22428 33.4 up up correct
KFFB.US Kentucky First Federal Bancorp 20240325 0 3.81 3.8499 3.81 3.84 1499 3.84 up down incorrect
KFRC.US Kforce Inc 20240325 0 70.74 70.9 69.26 69.45 55361 69.45 down up incorrect
KHC.US The Kraft Heinz Company 20240325 0 35.88 36.245 35.81 36.18 9047900 36.18 up down incorrect
KIDS.US OrthoPediatrics Corp 20240325 0 25.62 26.67 25.62 26.21 146797 26.21 up down incorrect
KINS.US Kingstone Companies Inc 20240325 0 3.91 3.93 3.8 3.84 30780 3.84 down up incorrect
KIRK.US Kirkland's Inc 20240325 0 2.62 2.6264 2.3 2.33 351752 2.33 down up incorrect
KLAC.US KLA Corporation 20240325 0 697.85 708.095 695.8601 699.73 493266 699.73 up up correct
KLDO.US Kaleido Biosciences Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 203 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240325 0 49.15 49.81 48.72 48.91 341480 48.91 down down correct
KLTR.US Kaltura Inc. Common Stock 20240325 0 1.31 1.34 1.31 1.31 46025 1.31
KLXE.US KLX Energy Services Holdings Inc 20240325 0 7.27 7.49 7.22 7.28 126938 7.28 up up correct
KMDA.US Kamada Ltd 20240325 0 5.74 5.78 5.72 5.73 24066 5.73 down down correct
KNDI.US Kandi Technologies Group Inc 20240325 0 2.17 2.18 2.04 2.12 168190 2.12 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240325 0 20.05 20.32 19.66 19.96 235567 19.96 down down correct
KNSL.US Kinsale Capital Group Inc 20240325 0 523.96 533 523.96 531.3 76802 531.3 up up correct
KNTE.US Kinnate Biopharma Inc 20240325 0 2.65 2.6784 2.64 2.65 340709 2.65
KOD.US Kodiak Sciences Inc 20240325 0 6.232 6.625 6.04 6.12 1167835 6.12 down down correct
KOPN.US Kopin Corporation 20240325 0 1.9 1.95 1.87 1.87 875668 1.87 down down correct
KOSS.US Koss Corporation 20240325 0 2.5 2.62 2.5 2.56 15533 2.56 up up correct
KPLT.US Katapult Holdings Inc 20240325 0 11.49 11.68 11.31 11.68 4092 11.68 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240325 0 0.0165 0.0232 0.0165 0.02 9006 0.02 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240325 0 0.6019 0.6019 0.5628 0.5811 124950 0.5811 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240325 0 1.4 1.445 1.36 1.39 581779 1.39 down down correct
KRBP.US Kiromic BioPharma Inc 20240325 0 3 3 2.895 2.895 12000 2.895 down down correct
KRKR.US 36Kr Holdings Inc 20240325 0 0.39 0.3998 0.39 0.3985 17471 0.3985 up up correct
KRMD.US Repro Med Systems Inc 20240325 0 2.13 2.27 2.11 2.2 142844 2.2 up up correct
KRNL.US Kernel Group Holdings Inc 20240325 0 10.94 10.94 10.94 10.94 0 10.94
KRNLU.US Kernel Group Holdings Inc 20240325 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240325 0 0.0507 0.0507 0.0507 0.0507 275 0.0507
KRNT.US Kornit Digital Ltd 20240325 0 18.24 18.4 17.68 17.87 468348 17.87 down down correct
KRNY.US Kearny Financial Corp 20240325 0 6.04 6.14 6.04 6.07 193624 6.07 up up correct
KRON.US Kronos Bio Inc 20240325 0 1.24 1.29 1.21 1.23 203804 1.23 down down correct
KROS.US Keros Therapeutics Inc 20240325 0 65.52 67.42 65.52 66.26 319175 66.26 up up correct
KRT.US Karat Packaging Inc 20240325 0 28.58 28.63 28.01 28.01 31173 28.01 down down correct
KRUS.US Kura Sushi USA Inc 20240325 0 116.39 119 114.57 115.79 107296 115.79 down down correct
KRYS.US Krystal Biotech Inc 20240325 0 167.81 171.9 166.11 169.46 268136 169.46 up up correct
KSPN.US Kaspien Holdings Inc 20240325 0 0.0107 0.0107 0.0107 0.0107 326 0.0107
KTCC.US Key Tronic Corporation 20240325 0 4.76 4.92 4.65 4.65 22630 4.65 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240325 0 17.66 18.08 17.56 17.79 893600 17.79 up up correct
KTRA.US Kintara Therapeutics Inc 20240325 0 0.092 0.0924 0.0885 0.0891 2134937 0.0891 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240325 0 7.2586 7.2586 7.1308 7.1308 752 7.1308 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240325 0 0.0129 0.0129 0.0129 0.0129 250 0.0129
KURA.US Kura Oncology Inc 20240325 0 21.45 21.96 20.926 20.99 482551 20.99 down down correct
KVHI.US KVH Industries Inc 20240325 0 4.99 5.2 4.93 5.05 227327 5.05 up up correct
KXIN.US Kaixin Auto Holdings 20240325 0 0.192 0.2 0.19 0.19 90801 0.19 down down correct
KYMR.US Kymera Therapeutics Inc 20240325 0 40.63 41.33 39.28 39.5 302085 39.5 down down correct
KZIA.US Kazia Therapeutics Limited 20240325 0 0.28 0.2865 0.2507 0.268 245566 0.268 down down correct
KZR.US Kezar Life Sciences Inc 20240325 0 0.99 1.01 0.908 0.915 1148876 0.915 down down correct
LABP.US Landos Biopharma Inc 20240325 0 21.61 21.8699 21.1 21.4 571576 21.4 down down correct
LAKE.US Lakeland Industries Inc 20240325 0 15.5 15.71 15.5 15.63 23283 15.63 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20240325 0 116.57 117.52 116.2913 117.03 215842 117.03 up down incorrect
LANC.US Lancaster Colony Corporation 20240325 0 206.9 206.9 202.6 203.14 65149 203.14 down up incorrect
LAND.US Gladstone Land Corporation 20240325 0 12.88 13.11 12.88 13.08 168279 13.08 up down incorrect
LANDM.US Gladstone Land Corporation 20240325 0 24.113 24.113 23.9 23.9 4800 23.9 down up incorrect
LANDO.US Gladstone Land Corporation 20240325 0 20.066 20.41 20.066 20.295 5800 20.295 up down incorrect
LARAX.US LARAX 20240325 0 8.97 8.97 8.97 8.97 0 8.97
LARK.US Landmark Bancorp Inc 20240325 0 19.6982 19.6982 19.05 19.05 978 19.05 down up incorrect
LASR.US nLIGHT Inc 20240325 0 12.68 12.97 12.64 12.8 160026 12.8 up down incorrect
LAUR.US Laureate Education Inc 20240325 0 14.15 14.17 13.995 14.05 452768 14.05 down up incorrect
LAZR.US Luminar Technologies Inc 20240325 0 1.71 1.74 1.63 1.69 5504713 1.69 down up incorrect
LBAI.US Lakeland Bancorp Inc 20240325 0 12.19 12.4 12.19 12.34 233204 12.34 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240325 0 19.85 20.68 19.7 19.84 408319 19.84 down down correct
LBRDA.US Liberty Broadband Corporation 20240325 0 55.74 56.82 55.4456 55.98 88863 55.98 up up correct
LBRDK.US Liberty Broadband Corporation 20240325 0 56.09 57.04 55.7 56.2 3172042 56.2 up up correct
LBRDP.US Liberty Broadband Corporation 20240325 0 23.62 24 23.39 23.6 7800 23.1627 down down correct
LBTYA.US Liberty Global plc 20240325 0 16.75 16.96 16.7 16.73 1421227 16.73 down down correct
LBTYK.US Liberty Global plc 20240325 0 17.45 17.65 17.42 17.49 1564853 17.49 up up correct
LCID.US Lucid Group Inc. Common Stock 20240325 0 3.15 3.35 2.9 2.92 104447300 2.92 down down correct
LCNB.US LCNB Corp 20240325 0 15.04 15.4099 14.67 14.67 16146 14.67 down down correct
LCRDX.US LCRDX 20240325 0 8.98 8.98 8.98 8.98 0 8.98
LCRUX.US LCRUX 20240325 0 8.98 8.98 8.98 8.98 0 8.98
LCUT.US Lifetime Brands Inc 20240325 0 9.55 9.76 9.4105 9.63 108898 9.63 up up correct
LE.US Lands' End Inc 20240325 0 8.51 9.11 8.51 9 54910 9 up up correct
LECO.US Lincoln Electric Holdings Inc 20240325 0 257.78 258.99 255.86 256.05 262063 255.3315 down down correct
LEDS.US SemiLEDs Corporation 20240325 0 1.47 1.5 1.42 1.42 38529 1.42 down down correct
LEE.US Lee Enterprises Incorporated 20240325 0 14.1 15.71 14.06 15.44 90222 15.44 up up correct
LEGH.US Legacy Housing Corporation 20240325 0 19.97 20.52 19.66 19.695 196974 19.695 down down correct
LEGN.US Legend Biotech Corporation 20240325 0 58.99 59.54 56.34 56.66 871519 56.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240325 0 46.06 46.06 46.06 46.06 0 46.06
LESL.US Leslie's Inc 20240325 0 7.23 7.32 6.7 6.72 2591126 6.72 down down correct
LEXX.US Lexaria Bioscience Corp 20240325 0 3.46 4 3.4001 3.95 605285 3.95 up up correct
LEXXW.US Lexaria Bioscience Corp 20240325 0 1.4 1.6 1.4 1.5 5626 1.5 up up correct
LFMD.US LifeMD Inc 20240325 0 11.26 11.315 10.55 10.6 637474 10.6 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240325 0 22.66 22.679 22.465 22.5 5300 22.5 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20240325 0 5.96 6.08 5.93 6.04 850785 6.04 up up correct
LFUS.US Littelfuse Inc 20240325 0 231.53 233.52 230.63 232.56 89211 232.56 up up correct
LFVN.US LifeVantage Corporation 20240325 0 6.77 6.815 6.27 6.27 47993 6.27 down down correct
LGHL.US Lion Group Holding Ltd 20240325 0 0.86 0.86 0.7993 0.849 62258 0.849 down down correct
LGHLW.US Lion Financial Group Limited 20240325 0 0.0051 0.0055 0.0051 0.0051 1300 0.0051
LGIH.US LGI Homes Inc 20240325 0 114.26 114.84 112.39 112.39 115234 112.39 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240325 0 71.38 71.68 68.98 69.25 107100 69.25 down down correct
LGO.US Largo Resources Ltd 20240325 0 1.56 1.6536 1.5 1.54 84106 1.54 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240325 0 10.97 10.97 10.97 10.97 0 10.97
LGVN.US Longeveron Inc 20240325 0 0.4 0.4298 0.38 0.4025 30535 4.025 up up correct
LI.US Li Auto Inc 20240325 0 30.49 31.135 30.38 30.5 5095251 30.5 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240325 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240325 0 1.56 1.77 1.38 1.73 479953 1.73 up up correct
LIDRW.US AEye Inc 20240325 0 0.02 0.023 0.011 0.02 77800 0.02
LIFE.US aTyr Pharma Inc 20240325 0 1.93 1.9799 1.87 1.92 338042 1.92 down down correct
LILA.US Liberty Latin America Ltd 20240325 0 6.95 7.65 6.93 7.16 1979181 7.16 up up correct
LILAK.US Liberty Latin America Ltd 20240325 0 6.97 7.67 6.9 7.18 4354110 7.18 up up correct
LILM.US Lilium NV 20240325 0 0.925 0.94 0.92 0.9304 1302524 0.9304 up up correct
LILMW.US Lilium Equity Warrants 20240325 0 0.1 0.105 0.091 0.095 6600 0.095 down down correct
LINC.US Lincoln Educational Services Corporation 20240325 0 10.62 10.78 10.485 10.49 82944 10.49 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240325 0 9.35 9.56 9.07 9.1 142724 9.1 down down correct
LINK.US Interlink Electronics Inc 20240325 0 7.79 9.33 7.6653 8.279 26251 8.279 up up correct
LIQT.US LiqTech International Inc 20240325 0 3.06 3.1377 3.05 3.06 3500 3.06
LITE.US Lumentum Holdings Inc 20240325 0 50.62 51.14 49.98 51.08 750678 51.08 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240325 0 0.84 0.88 0.8395 0.8482 19486 0.8482 up up correct
LIVE.US Live Ventures Incorporated 20240325 0 24.84 25 24.12 24.51 7168 24.51 down down correct
LIVN.US LivaNova PLC 20240325 0 56.17 56.44 54.35 54.42 394030 54.42 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240325 0 2.255 2.255 2.255 2.255 651 2.255
LIXTW.US Lixte Biotechnology Holdings Inc 20240325 0 0.051 0.051 0.051 0.051 0 0.051
LIZI.US Lizhi Inc 20240325 0 3.67 3.83 3.54 3.77 29812 3.77 up up correct
LKCO.US Luokung Technology Corp 20240325 0 0.66 0.688 0.66 0.6651 23038 0.6651 up up correct
LKFN.US Lakeland Financial Corporation 20240325 0 63.51 64.59 63.51 63.67 81628 63.67 up up correct
LKQ.US LKQ Corporation 20240325 0 52.96 53.005 52.205 52.23 949427 52.23 down down correct
LMAT.US LeMaitre Vascular Inc 20240325 0 66.9 67.664 65.19 65.38 75891 65.38 down down correct
LMB.US Limbach Holdings Inc 20240325 0 43.4 43.4 41.97 42.29 87860 42.29 down down correct
LMFA.US LM Funding America Inc 20240325 0 2.72 3.058 2.7001 3.03 240293 3.03 up up correct
LMNR.US Limoneira Company 20240325 0 19.38 19.55 19.31 19.36 14537 19.2852 down down correct
LMPX.US LMP Automotive Holdings Inc 20240325 0 0.1 0.1 0.1 0.1 1000 0.1
LNSR.US LENSAR Inc 20240325 0 3.59 3.59 3.002 3.47 146921 3.47 down down correct
LNT.US Alliant Energy Corporation 20240325 0 48.72 48.94 48.39 48.63 975508 48.63 down down correct
LNTH.US Lantheus Holdings Inc 20240325 0 59.08 60.25 58.85 59.03 1011799 59.03 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240325 0 4.69 5.08 4.69 5.07 95674 5.07 up up correct
LOB.US Live Oak Bancshares Inc 20240325 0 40.17 40.59 39.8975 40.09 88977 40.09 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240325 0 8.98 9.13 8.98 9.12 318527 9.12 up up correct
LOGI.US Logitech International S.A 20240325 0 91.65 91.77 90.875 91.12 219428 91.12 down down correct
LOOP.US Loop Industries Inc 20240325 0 2.76 2.8375 2.7 2.72 235507 2.72 down down correct
LOPE.US Grand Canyon Education Inc 20240325 0 132.89 134.07 131.08 133.88 129550 133.88 up up correct
LOVE.US The Lovesac Company 20240325 0 21.7 22.18 21.53 22 267298 22 up down incorrect
LPCN.US Lipocine Inc 20240325 0 4.07 4.4124 3.8033 4.4 38945 4.4 up down incorrect
LPLA.US LPL Financial Holdings Inc 20240325 0 260.91 264.25 258.447 262.53 515335 262.53 up down incorrect
LPRO.US Open Lending Corporation 20240325 0 6.89 6.96 5.96 6.09 1139614 6.09 down up incorrect
LPSN.US LivePerson Inc 20240325 0 1.02 1.07 1.01 1.04 1447074 1.04 up down incorrect
LPTH.US LightPath Technologies Inc 20240325 0 1.42 1.47 1.39 1.4 22916 1.4 down up incorrect
LPTX.US Leap Therapeutics Inc 20240325 0 2.52 2.52 2.3212 2.4 276900 2.4 down up incorrect
LQDA.US Liquidia Corporation 20240325 0 16.67 16.92 15.53 15.67 1171163 15.67 down up incorrect
LQDT.US Liquidity Services Inc 20240325 0 18.19 18.33 18.16 18.26 70648 18.26 up down incorrect
LRCX.US Lam Research Corporation 20240325 0 962.28 982.52 962.28 971.46 740631 971.46 up up correct
LRFC.US Logan Ridge Finance Corp 20240325 0 22.5 22.55 22.44 22.55 2020 22.55 up up correct
LRMR.US Larimar Therapeutics Inc 20240325 0 8.01 8.17 7.4 7.58 514406 7.58 down down correct
LSBK.US Lake Shore Bancorp Inc 20240325 0 11.8 11.8 11.71 11.8 1036 11.8
LSCC.US Lattice Semiconductor Corporation 20240325 0 78.11 79.92 77.6 78.59 1450776 78.59 up up correct
LSEA.US Landsea Homes Corporation 20240325 0 14.2 14.23 13.86 14.01 346659 14.01 down down correct
LSEAW.US Landsea Homes Corporation 20240325 0 0.3221 0.43 0.3221 0.39 21450 0.39 up up correct
LSTR.US Landstar System Inc 20240325 0 184.9 185.315 182.84 183.42 208314 183.42 down down correct
LSXMA.US The Liberty SiriusXM Group 20240325 0 28.78 29.17 28.69 28.86 941400 28.86 up up correct
LSXMB.US The Liberty SiriusXM Group 20240325 0 29.3 29.331 29.3 29.331 800 29.331 up up correct
LSXMK.US The Liberty SiriusXM Group 20240325 0 28.77 29.16 28.695 28.81 1186900 28.81 up up correct
LTAFX.US Altst Strgs Fd A 20240325 0 16.52 16.52 16.52 16.52 0 16.52
LTBR.US Lightbridge Corporation 20240325 0 2.86 3.0121 2.86 2.88 36825 2.88 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240325 0 15.62 15.62 15.62 15.62 0 15.62
LTCH.US Latch Inc 20240325 0 0.8 0.82 0.75 0.82 158900 0.82 up up correct
LTIFX.US LTIFX 20240325 0 16.71 16.71 16.71 16.71 0 16.71
LTRN.US Lantern Pharma Inc 20240325 0 11.25 11.99 9.64 9.92 694839 9.92 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240325 0 1.77 1.83 1.68 1.83 89600 1.83 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240325 0 7.85 7.85 7.7 7.7 1000 7.7 down down correct
LTRX.US Lantronix Inc 20240325 0 3.6 3.609 3.38 3.4 398509 3.4 down down correct
LTRYW.US Lottery Com 20240325 0 0.0151 0.0151 0.0151 0.0151 1215 0.0151
LUCD.US Lucid Diagnostics Inc. Common Stock 20240325 0 1.08 1.09 1 1.06 173890 1.06 down down correct
LULU.US Lululemon Athletica Inc 20240325 0 405.09 405.09 387.05 388.9 5122900 388.9 down down correct
LUMO.US Lumos Pharma Inc 20240325 0 2.8 2.85 2.75 2.79 6921 2.79 down down correct
LUNA.US Luna Innovations Incorporated 20240325 0 3.85 3.95 3.5 3.55 734520 3.55 down down correct
LUNG.US Pulmonx Corporation 20240325 0 9.23 9.28 8.915 8.93 345286 8.93 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240325 0 1.43 1.485 1.365 1.4 30541 1.4 down down correct
LVO.US LiveOne Inc 20240325 0 2.05 2.05 1.78 1.95 531697 1.95 down down correct
LVTX.US Lava Therapeutics B.V 20240325 0 3.69 3.98 3.62 3.71 508827 3.71 up up correct
LWAY.US Lifeway Foods Inc 20240325 0 16.66 18.15 15.86 17.51 262689 17.51 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240325 0 4.25 4.49 4.24 4.35 1039754 4.35 up up correct
LX.US LexinFintech Holdings Ltd 20240325 0 1.9 1.915 1.82 1.84 1470925 1.84 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240325 0 0.53 0.5695 0.49 0.51 2106421 0.51 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240325 0 2.26 2.355 2.12 2.12 4181713 2.12 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240325 0 1.9 1.955 1.9 1.92 512000 1.92 up up correct
LYFT.US Lyft Inc 20240325 0 20.24 20.4 19.5 19.52 9684262 19.52 down down correct
LYRA.US Lyra Therapeutics Inc 20240325 0 6.31 6.46 6.15 6.16 948387 6.16 down down correct
LYTS.US LSI Industries Inc 20240325 0 15.25 15.28 14.85 14.87 51319 14.87 down down correct
LZ.US LegalZoom.com Inc 20240325 0 13.1 13.21 12.97 12.97 736549 12.97 down down correct
MACA.US Moringa Acquisition Corp 20240325 0 11.11 11.11 11.11 11.11 0 11.11
MACAU.US Moringa Acquisition Corp 20240325 0 10.97 10.97 10.97 10.97 0 10.97
MACAW.US Moringa Acquisition Corp 20240325 0 0.0504 0.08 0.0451 0.08 0 0.08 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20240325 0 14.76 14.91 14.73 14.73 99675 14.73 down down correct
MANH.US Manhattan Associates Inc 20240325 0 250.31 250.31 247.77 248.51 233322 248.51 down down correct
MAPS.US WM Technology Inc 20240325 0 1.22 1.25 1.05 1.09 1150898 1.09 down down correct
MAPSW.US WM Technology Inc 20240325 0 0.0665 0.089 0.0591 0.06 1183901 0.06 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240325 0 10.94 10.94 10.94 10.94 0 10.94
MAQCU.US Maquia Capital Acquisition Corporation 20240325 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240325 0 0.035 0.035 0.035 0.035 890 0.035
MAR.US Marriott International Inc 20240325 0 255.31 255.67 252.04 252.11 856000 252.11 down down correct
MARA.US Marathon Digital Holdings Inc 20240325 0 21.23 22.52 20.71 20.95 64877100 20.95 down down correct
MARK.US Remark Holdings Inc 20240325 0 0.24 0.26 0.2011 0.2125 781611 0.2125 down down correct
MARPS.US Marine Petroleum Trust 20240325 0 4.12 4.26 4.1 4.1 1567 4.1 down down correct
MASI.US Masimo Corporation 20240325 0 153.76 153.93 138.11 139.43 1893934 139.43 down down correct
MASS.US 908 Devices Inc 20240325 0 6.74 6.86 6.43 6.55 202634 6.55 down down correct
MAT.US Mattel Inc 20240325 0 19.49 19.49 19.21 19.35 1370704 19.35 down down correct
MATW.US Matthews International Corporation 20240325 0 29.2 29.64 29.17 29.25 62490 29.25 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240325 0 3.07 3.24 3.0005 3.12 1657571 3.12 up up correct
MBCN.US Middlefield Banc Corp 20240325 0 23.9 24.55 22.9202 24.03 6157 24.03 up up correct
MBIN.US Merchants Bancorp 20240325 0 41.64 42.22 41.3 41.49 90831 41.49 down down correct
MBINN.US Merchants Bancorp 20240325 0 21.06 21.06 21 21.02 2600 21.02 down down correct
MBINO.US Merchants Bancorp 20240325 0 24.39 24.4 24.35 24.365 5300 24.365 down down correct
MBINP.US Merchants Bancorp 20240325 0 24.97 24.98 24.97 24.97 4800 24.97
MBIO.US Mustang Bio Inc 20240325 0 1.09 1.1297 0.9 0.96 478443 0.96 down up incorrect
MBNKP.US Medallion Bank 20240325 0 25.181 25.181 25.181 25.181 200 25.181
MBOT.US Microbot Medical Inc 20240325 0 1.19 1.2186 1.15 1.17 67565 1.17 down up incorrect
MBRX.US Moleculin Biotech Inc 20240325 0 6 6 4.65 5.25 915721 5.25 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20240325 0 11.6 11.6 11.6 11.6 0 11.6
MBTCU.US Nocturne Acquisition Corporation 20240325 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240325 0 40.85 41.4 40.58 40.64 106657 40.64 down up incorrect
MBWM.US Mercantile Bank Corporation 20240325 0 37.02 37.57 36.65 36.87 33131 36.87 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240325 0 11.56 11.56 11.56 11.56 0 11.56
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20240325 0 0.189 0.189 0.189 0.189 200 0.189
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240325 0 14.3 14.74 14.3 14.74 600 14.74 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240325 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240325 0 9.65 9.7686 9.52 9.53 26347 9.53 down up incorrect
MCBS.US MetroCity Bankshares Inc 20240325 0 24.09 24.24 23.62 23.62 7058 23.62 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20240325 0 22.39 22.89 22.15 22.2 88989 22.2 down down correct
MCHP.US Microchip Technology Incorporated 20240325 0 86.67 88.26 86.38 87.65 4331743 87.65 up up correct
MCHX.US Marchex Inc 20240325 0 1.36 1.44 1.34 1.35 32039 1.35 down down correct
MCRB.US Seres Therapeutics Inc 20240325 0 0.78 0.82 0.7706 0.7874 2717375 0.7874 up up correct
MCRI.US Monarch Casino & Resort Inc 20240325 0 73.4 73.42 72.375 72.46 53953 72.46 down down correct
MDB.US MongoDB Inc 20240325 0 351.79 357.62 351.79 353.55 742712 353.55 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240325 0 248.85 257.73 246.54 247.62 394567 247.62 down down correct
MDGS.US Medigus Ltd 20240325 0 2.73 2.74 2.5745 2.7201 3530 2.7201 down down correct
MDIA.US MediaCo Holding Inc 20240325 0 0.41 0.4658 0.41 0.4439 11896 0.4439 up up correct
MDJH.US MDJM Ltd 20240325 0 1.17 1.17 1.17 1.17 621 1.17
MDLZ.US Mondelez International Inc 20240325 0 72.64 72.66 70.84 70.85 6786800 70.4201 down down correct
MDRR.US Medalist Diversified REIT Inc 20240325 0 5.93 5.93 5.8219 5.8219 507 5.8219 down down correct
MDRRP.US Medalist Diversified REIT Inc 20240325 0 24.228 24.228 24.228 24.228 0 24.228
MDRX.US Allscripts Healthcare Solutions Inc 20240325 0 7.85 8.49 7.5 7.5 2304620 7.5 down down correct
MDVL.US Medavail Holdings Inc 20240325 0 1.37 1.37 1.37 1.37 0 1.37
MDWD.US MediWound Ltd 20240325 0 15.77 16.305 15.66 15.83 89284 15.83 up up correct
MDXG.US MiMedx Group Inc 20240325 0 8.05 8.12 7.78 7.83 746715 7.83 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20240325 0 2.61 2.66 2.42 2.49 54790 2.49 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240325 0 0.409 0.465 0.404 0.451 7467616 0.451 up up correct
MEDP.US Medpace Holdings Inc 20240325 0 408.79 408.79 401.15 402.27 124087 402.27 down down correct
MEDS.US TRxADE HEALTH Inc 20240325 0 14.24 15.91 9.25 9.51 266650 9.51 down down correct
MEIP.US MEI Pharma Inc 20240325 0 3.81 3.9558 3.81 3.872 17822 3.872 up up correct
MELI.US MercadoLibre Inc 20240325 0 1568.05 1569.91 1533.78 1550.07 269109 1550.07 down down correct
MEOH.US Methanex Corporation 20240325 0 44.32 44.8 44.081 44.13 117364 44.13 down down correct
MERC.US Mercer International Inc 20240325 0 9.82 10.04 9.71 9.84 158210 9.765 up up correct
MESA.US Mesa Air Group Inc 20240325 0 0.8776 0.88 0.8305 0.8623 114728 0.8623 down down correct
MESO.US Mesoblast Limited 20240325 0 2.09 2.27 2.08 2.2 282299 2.2 up up correct
METC.US Ramaco Resources Inc 20240325 0 16.84 17.19 16.71 16.83 684865 16.83 down down correct
METCL.US METCL 20240325 0 25.63 25.65 25.63 25.63 2800 25.63
MFH.US Mercurity Fintech Holding Inc 20240325 0 1.42 1.49 1.4 1.4 10580 1.4 down down correct
MFIN.US Medallion Financial Corp 20240325 0 7.67 7.79 7.67 7.79 48054 7.79 up up correct
MGEE.US MGE Energy Inc 20240325 0 77.01 77.58 76.5 77.25 256000 77.25 up up correct
MGIC.US Magic Software Enterprises Ltd 20240325 0 12.04 12.1 11.76 11.9 91422 11.9 down down correct
MGNI.US Magnite Inc 20240325 0 10.48 10.53 10.24 10.35 1063326 10.35 down down correct
MGNX.US MacroGenics Inc 20240325 0 14.46 14.56 14.08 14.41 813835 14.41 down down correct
MGPI.US MGP Ingredients Inc 20240325 0 83.7 84.5899 82.165 82.19 197889 82.19 down down correct
MGRC.US McGrath RentCorp 20240325 0 121.86 122.09 121.425 121.7 175800 121.7 down down correct
MGTX.US MeiraGTx Holdings plc 20240325 0 6.37 6.465 6.2 6.41 109317 6.41 up up correct
MGYR.US Magyar Bancorp Inc 20240325 0 11.27 11.27 10.3 10.67 20767 10.67 down down correct
MHLD.US Maiden Holdings Ltd 20240325 0 1.83 1.9 1.772 1.89 174060 1.89 up up correct
MIDD.US The Middleby Corporation 20240325 0 154.62 155.59 154.39 154.69 262884 154.69 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240325 0 1.44 1.59 1.44 1.58 320509 1.58 up up correct
MIND.US MIND Technology Inc 20240325 0 4.62 4.66 4.47 4.525 10029 4.525 down down correct
MINDP.US MIND Technology Inc 20240325 0 9.61 9.775 9.5 9.5 4800 9.5 down down correct
MINM.US Minim Inc. Common Stock 20240325 0 6.2 6.31 5.81 5.98 96682 5.98 down down correct
MIR.US WT 20240325 0 2.16 2.18 1.99 2.02 100801 2.02 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240325 0 26.13 26.55 25.71 26.14 471526 26.14 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240325 0 1.72 1.9 1.66 1.73 345579 1.73 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240325 0 10.75 10.75 10.75 10.75 0 10.75
MITAU.US Coliseum Acquisition Corp. Unit 20240325 0 10.8 10.8 10.8 10.8 0 10.8
MITK.US Mitek Systems Inc 20240325 0 12.5 13.02 12.5 12.9 442454 12.9 up down incorrect
MKSI.US MKS Instruments Inc 20240325 0 124.91 127.07 124.91 125.62 348227 125.62 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20240325 0 1.74 1.81 1.71 1.75 192677 1.75 up down incorrect
MKTX.US MarketAxess Holdings Inc 20240325 0 222.56 224.78 217.73 219.62 250133 219.62 down up incorrect
MLAB.US Mesa Laboratories Inc 20240325 0 104.04 104.39 99.27 99.88 25382 99.88 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240325 0 6.85 7.01 6.82 6.84 1356702 6.84 down down correct
MLKN.US MillerKnoll Inc 20240325 0 29.58 30.35 29.58 29.88 1274103 29.88 up up correct
MMAT.US Meta Materials Inc 20240325 0 2.5 2.8387 2.26 2.5 567249 2.5
MMLP.US Martin Midstream Partners L.P 20240325 0 2.605 2.64 2.55 2.595 59880 2.595 down down correct
MMSI.US Merit Medical Systems Inc 20240325 0 72.45 73.01 72.195 72.79 312970 72.79 up up correct
MMYT.US MakeMyTrip Limited 20240325 0 68.35 69 67.99 68.04 486602 68.04 down down correct
MNDO.US MIND C.T.I. Ltd 20240325 0 1.91 1.93 1.9 1.905 48139 1.905 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240325 0 231.12 231.12 225.14 225.15 347344 225.15 down down correct
MNKD.US MannKind Corporation 20240325 0 4.92 5.11 4.89 4.9 1911518 4.9 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240325 0 9.87 10.78 9.3304 10.43 3063978 10.43 up up correct
MNOV.US MediciNova Inc 20240325 0 1.42 1.44 1.37 1.38 23572 1.38 down down correct
MNPR.US Monopar Therapeutics Inc 20240325 0 0.6689 0.71 0.6602 0.71 60906 0.71 up up correct
MNRO.US Monro Inc 20240325 0 30.45 31.01 29.82 29.92 293772 29.92 down down correct
MNSB.US MainStreet Bancshares Inc 20240325 0 18.17 18.325 17.83 17.85 12892 17.85 down down correct
MNSBP.US MainStreet Bancshares Inc 20240325 0 23 23.5 23 23.5 3000 23.5 up up correct
MNST.US Monster Beverage Corporation 20240325 0 59.57 59.83 58.97 59.09 3938400 59.09 down down correct
MNTK.US Montauk Renewables Inc 20240325 0 4.24 4.24 3.74 3.77 390551 3.77 down down correct
MNTS.US Momentus Inc 20240325 0 0.45 0.45 0.406 0.423 688949 0.423 down down correct
MNTSW.US Momentus Inc 20240325 0 0.0075 0.01 0.0075 0.0075 13103 0.0075
MNTX.US Manitex International Inc 20240325 0 6.87 6.95 6.7997 6.95 34674 6.95 up up correct
MODV.US ModivCare Inc 20240325 0 24.63 24.78 23.375 23.57 290686 23.57 down down correct
MOFG.US MidWestOne Financial Group Inc 20240325 0 22.82 23.05 22.61 22.61 21003 22.61 down down correct
MOGO.US Mogo Inc 20240325 0 1.93 1.94 1.895 1.92 57624 1.92 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240325 0 4.18 4.19 4.13 4.18 880 4.18
MOMO.US Momo Inc 20240325 0 5.75 5.91 5.7 5.91 1675669 5.91 up up correct
MOR.US MorphoSys AG 20240325 0 18.18 18.22 18.15 18.15 285105 18.15 down down correct
MORF.US Morphic Holding Inc 20240325 0 33.17 33.76 31.78 32.15 353918 32.15 down down correct
MORN.US Morningstar Inc 20240325 0 302.77 304.625 300.94 301.49 213137 301.49 down down correct
MOTS.US Motus GI Holdings Inc 20240325 0 0.463 0.5 0.4451 0.46 175805 0.46 down down correct
MOVE.US Movano Inc 20240325 0 0.394 0.4079 0.3892 0.4048 26672 0.4048 up up correct
MPAA.US Motorcar Parts of America Inc 20240325 0 7.73 8.08 7.73 8.01 57049 8.01 up up correct
MPB.US Mid Penn Bancorp Inc 20240325 0 20.09 20.48 19.9 19.9 12424 19.9 down down correct
MPWR.US Monolithic Power Systems Inc 20240325 0 662.95 672.14 659.21 669.37 299468 668.1146 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240325 0 5.96 6.04 5.875 5.9 2550889 5.9 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240325 0 2.15 2.24 2.04 2.04 205072 2.04 down down correct
MRAM.US Everspin Technologies Inc 20240325 0 8.25 8.25 7.75 8.04 163840 8.04 down down correct
MRBK.US Meridian Corporation 20240325 0 10 10.03 9.9 9.9 3131 9.9 down down correct
MRCC.US Monroe Capital Corporation 20240325 0 7.03 7.077 7.01 7.03 51482 7.03
MRCY.US Mercury Systems Inc 20240325 0 27.6 27.83 27.35 27.4 296594 27.4 down down correct
MREO.US Mereo BioPharma Group plc 20240325 0 2.98 3.005 2.86 2.97 1310653 2.97 down down correct
MRIN.US Marin Software Incorporated 20240325 0 0.32 0.3382 0.3 0.3 352601 0.3 down down correct
MRKR.US Marker Therapeutics Inc 20240325 0 4.91 4.91 4.7224 4.84 10955 4.84 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240325 0 6.1398 6.19 6.1067 6.19 2417 6.19 up up correct
MRNA.US Moderna Inc 20240325 0 106 110.75 105.9 110.38 3569400 110.38 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240325 0 8.81 8.98 8.785 8.93 297653 8.93 up up correct
MRSN.US Mersana Therapeutics Inc 20240325 0 4.71 4.805 4.2325 4.27 4050345 4.27 down down correct
MRTN.US Marten Transport Ltd 20240325 0 18.2 18.46 18.05 18.45 475485 18.45 up up correct
MRUS.US Merus N.V 20240325 0 45.91 46.495 44 44.76 311163 44.76 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240325 0 8.7 8.87 8.425 8.49 2080405 8.49 down down correct
MRVL.US Marvell Technology Inc 20240325 0 65.56 67.07 64.44 66.12 9915500 66.12 up up correct
MS.US PO 20240325 0 20.01 20.0529 19.9 19.98 85619 19.7133 down down correct
MSBI.US Midland States Bancorp Inc 20240325 0 24.42 24.77 24.17 24.25 27946 24.25 down down correct
MSEX.US Middlesex Water Company 20240325 0 50.75 51.27 49.97 50.47 78768 50.47 down down correct
MSFIX.US The Multi 20240325 0 11.22 11.22 11.22 11.22 0 11.22
MSFT.US Microsoft Corporation 20240325 0 425.24 427.41 421.61 422.86 18060500 422.86 down down correct
MSGM.US Motorsport Games Inc 20240325 0 2.2148 2.25 2.1653 2.21 2161 2.21 down down correct
MSTR.US MicroStrategy Incorporated 20240325 0 1605 1873.65 1594.42 1856 3884027 1856 up up correct
MSVB.US Mid 20240325 0 14.3 14.3 14.3 14.3 100 14.3
MTC.US Mmtec Inc 20240325 0 2.35 2.35 1.9 1.93 203638 1.93 down down correct
MTCH.US Match Group Inc 20240325 0 35.95 36.06 35.07 35.34 4316481 35.34 down down correct
MTEM.US Molecular Templates Inc 20240325 0 1.92 2.45 1.92 2.39 120307 2.39 up up correct
MTEX.US Mannatech Incorporated 20240325 0 8.68 8.68 8.68 8.68 94 8.68
MTLS.US Materialise NV 20240325 0 4.95 5.06 4.86 5.03 171497 5.03 up up correct
MTRX.US Matrix Service Company 20240325 0 13.04 13.26 12.95 13.09 176671 13.09 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240325 0 96.78 97.93 95.1518 96.81 394786 96.81 up up correct
MTTR.US Matterport Inc 20240325 0 1.82 1.84 1.79 1.8 1697960 1.8 down down correct
MU.US Micron Technology Inc 20240325 0 110.24 121.41 110.16 117.13 55766121 117.017 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240325 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240325 0 4.26 4.64 4.24 4.55 787901 4.55 up down incorrect
MVBF.US MVB Financial Corp 20240325 0 21.24 21.44 21.06 21.06 5313 21.06 down up incorrect
MVIS.US MicroVision Inc 20240325 0 1.76 1.82 1.72 1.72 2016369 1.72 down up incorrect
MVST.US Microvast Holdings Inc 20240325 0 0.7221 0.7951 0.71 0.7666 3644069 0.7666 up down incorrect
MVSTW.US Microvast Holdings Inc 20240325 0 0.09 0.1 0.09 0.1 10800 0.1 up down incorrect
MXCT.US MaxCyte Inc. 20240325 0 4.39 4.455 4.31 4.35 377098 4.35 down up incorrect
MYFW.US First Western Financial Inc 20240325 0 14.56 14.815 14.33 14.5 13449 14.5 down up incorrect
MYGN.US Myriad Genetics Inc 20240325 0 22.04 22.25 21.57 21.98 555671 21.98 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20240325 0 2.62 2.75 2.4201 2.46 37787 2.46 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20240325 0 4.5 4.502 4.466 4.466 2095 4.466 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240325 0 1.04 1.065 1.02 1.03 22809 1.03 down down correct
MYPS.US Playstudios Inc 20240325 0 2.5 2.59 2.5 2.58 375170 2.58 up up correct
MYPSW.US MYPSW 20240325 0 0.082 0.082 0.082 0.082 0 0.082
MYRG.US MYR Group Inc 20240325 0 173.75 173.75 167.65 167.72 75340 167.72 down down correct
MYSZ.US My Size Inc 20240325 0 0.5271 0.5394 0.4724 0.475 228266 0.475 down down correct
NAII.US Natural Alternatives International Inc 20240325 0 6.0881 6.0919 6 6.01 5943 6.01 down down correct
NAOV.US NanoVibronix Inc 20240325 0 0.92 0.99 0.88 0.88 42163 0.88 down down correct
NARI.US Inari Medical Inc 20240325 0 44.32 45.04 41.635 42.39 1138000 42.39 down down correct
NATH.US Nathan's Famous Inc 20240325 0 69.01 69.01 68.35 68.35 3200 68.35 down down correct
NATR.US Nature's Sunshine Products Inc 20240325 0 19.65 20.66 19.65 20.27 86126 20.27 up up correct
NAUT.US Nautilus Biotechnology Inc 20240325 0 2.68 2.72 2.6109 2.65 43908 2.65 down down correct
NAVI.US Navient Corporation 20240325 0 16.79 17.205 16.79 17.15 624607 17.15 up up correct
NBIX.US Neurocrine Biosciences Inc 20240325 0 141.5 142.08 138.85 140.25 535108 140.25 down down correct
NBN.US Northeast Bank 20240325 0 53.75 54.62 53.64 54.59 31019 54.59 up up correct
NBSE.US NeuBase Therapeutics Inc 20240325 0 1.03 1.0512 0.981 1 721260 1 down down correct
NBST.US Newbury Street Acquisition Corporation 20240325 0 10.8 10.82 10.7715 10.82 2763 10.82 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240325 0 10.94 10.94 10.94 10.94 1 10.94
NBSTW.US Newbury Street Acquisition Corporation 20240325 0 0.0684 0.0685 0.0684 0.0685 1200 0.0685 up up correct
NBTB.US NBT Bancorp Inc 20240325 0 35.57 36.08 35.55 35.85 208349 35.85 up up correct
NBTX.US Nanobiotix S.A 20240325 0 6.22 6.68 6.0489 6.12 9032 6.12 down down correct
NCMI.US National CineMedia Inc 20240325 0 5.7 5.75 5.285 5.35 1238889 5.35 down down correct
NCNA.US NuCana plc 20240325 0 0.31 0.323 0.3 0.3138 332381 0.3138 up up correct
NCNO.US nCino Inc 20240325 0 30.55 30.7 30.26 30.43 1149922 30.43 down down correct
NCSM.US NCS Multistage Holdings Inc 20240325 0 16.05 16.05 16.05 16.05 71 16.05
NCTY.US The9 Limited 20240325 0 5.31 5.7 5.3 5.6 36027 5.6 up up correct
NDAQ.US Nasdaq Inc 20240325 0 61.51 61.82 61.01 61.06 2202962 61.06 down down correct
NDLS.US Noodles & Company 20240325 0 1.86 1.9 1.85 1.85 183870 1.85 down down correct
NDRA.US ENDRA Life Sciences Inc 20240325 0 0.93 0.9594 0.9 0.91 149395 0.91 down down correct
NDSN.US Nordson Corporation 20240325 0 269.09 269.51 266.575 267.15 199336 267.15 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240325 0 15.39 15.475 15.16 15.27 65556 15.27 down down correct
NEGG.US Newegg Commerce Inc 20240325 0 1.09 1.14 1.06 1.06 348959 1.06 down down correct
NEO.US NeoGenomics Inc 20240325 0 15.17 15.39 14.75 14.76 613629 14.76 down down correct
NEOG.US Neogen Corporation 20240325 0 15.31 15.38 15.115 15.19 988653 15.19 down down correct
NEON.US Neonode Inc 20240325 0 1.26 1.41 1.25 1.33 36445 1.33 up up correct
NEPH.US Nephros Inc 20240325 0 2.33 2.4943 2.17 2.18 8715 2.18 down up incorrect
NERV.US Minerva Neurosciences Inc 20240325 0 2.66 2.75 2.6 2.66 12329 2.66
NESR.US National Energy Services Reunited Corp 20240325 0 7.9 8.18 7.9 8.18 36266 8.18 up down incorrect
NEWT.US Newtek Business Services Corp 20240325 0 10.43 10.71 10.43 10.63 142378 10.4506 up down incorrect
NEXI.US NexImmune Inc 20240325 0 5.74 5.91 5.63 5.75 14267 5.75 up down incorrect
NEXT.US NextDecade Corporation 20240325 0 5.5 5.65 5.42 5.46 672672 5.46 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240325 0 9.37 9.47 9.305 9.41 113062 9.41 up down incorrect
NFE.US New Fortress Energy Inc 20240325 0 30.41 30.56 29.56 29.76 1928331 29.76 down up incorrect
NFLX.US Netflix Inc 20240325 0 627.9 630.46 623.16 627.46 1803264 627.46 down down correct
NFYS.US UN 20240325 0 10.8 10.8 10.8 10.8 0 10.8
NGM.US NGM Biopharmaceuticals Inc 20240325 0 1.56 1.6 1.55 1.55 1363296 1.55 down down correct
NGMS.US NeoGames S.A 20240325 0 28.92 28.95 28.87 28.92 36923 28.92
NHTC.US Natural Health Trends Corp 20240325 0 6.62 6.7 6.5363 6.7 11335 6.7 up up correct
NICE.US NICE Ltd 20240325 0 261.4 270.7299 260.05 260.3 949005 260.3 down down correct
NICHX.US NICHX 20240325 0 28.88 28.88 28.88 28.88 0 28.88
NICK.US Nicholas Financial Inc 20240325 0 6.8201 6.9318 6.69 6.69 4283 6.69 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240325 0 4.67 4.67 4.4747 4.64 95321 4.64 down down correct
NIU.US Niu Technologies 20240325 0 1.67 1.73 1.66 1.73 298682 1.73 up up correct
NKLA.US Nikola Corporation 20240325 0 0.6603 0.7664 0.66 0.7436 165772609 0.7436 up up correct
NKSH.US National Bankshares Inc 20240325 0 33.07 33.45 33 33.05 7297 33.05 down down correct
NKTR.US Nektar Therapeutics 20240325 0 0.92 0.9276 0.8881 0.8881 1708466 0.8881 down up incorrect
NKTX.US Nkarta Inc 20240325 0 10.465 11.3429 10.16 10.49 4832727 10.49 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240325 0 0.177 0.1828 0.1513 0.1655 1296484 0.1655 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20240325 0 0.03 0.03 0.03 0.03 0 0.03
NMFC.US New Mountain Finance Corporation 20240325 0 12.29 12.395 12.29 12.35 342074 12.35 up up correct
NMIH.US NMI Holdings Inc 20240325 0 30.88 31.4 30.84 31.17 755887 31.17 up up correct
NMRD.US Nemaura Medical Inc 20240325 0 0.08 0.088 0.08 0.088 1300 0.088 up up correct
NMRK.US Newmark Group Inc 20240325 0 10.99 11.02 10.8006 10.84 685994 10.84 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240325 0 1.28 1.35 1.17 1.27 939187 1.27 down down correct
NNAVW.US NextNav Inc. Warrant 20240325 0 1.95 2.09 1.925 2.05 693627 2.05 up up correct
NNBR.US NN Inc 20240325 0 5.01 5.2 4.77 4.84 190785 4.84 down down correct
NNDM.US Nano Dimension Ltd 20240325 0 2.72 2.785 2.7 2.7 1086700 2.7 down down correct
NNOX.US Nano 20240325 0 9.65 10.13 9.61 9.75 1989702 9.75 up up correct
NODK.US NI Holdings Inc 20240325 0 14.89 15.18 14.72 15.03 9489 15.03 up up correct
NOTV.US Inotiv Inc 20240325 0 10.72 11.26 10.6 11.04 626804 11.04 up up correct
NOVT.US Novanta Inc 20240325 0 173.56 174.36 171.92 173.66 76043 173.66 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240325 0 11.47 11.47 11.47 11.47 0 11.47
NOVVU.US Nova Vision Acquisition Corp. Unit 20240325 0 11.65 11.65 11.65 11.65 0 11.65
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240325 0 0.0222 0.025 0.011 0.0183 6200 0.0183 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20240325 0 10.78 10.78 10.78 10.78 0 10.78
NPCE.US NeuroPace Inc 20240325 0 13.9 14.12 12.93 13.03 105532 13.03 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240325 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240325 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240325 0 4.46 4.6 4.34 4.385 52098 4.385 down down correct
NRC.US National Research Corporation 20240325 0 40 40.05 39.24 39.48 41779 39.3607 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240325 0 15.02 15.16 14.86 14.98 328558 14.98 down down correct
NRIM.US Northrim BanCorp Inc 20240325 0 48.05 50.17 48.05 48.6 4827 48.6 up up correct
NRIX.US Nurix Therapeutics Inc 20240325 0 13.45 14.4352 13.36 13.53 549000 13.53 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240325 0 16.9 16.9 16.9 16.9 0 16.9
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240325 0 17.11 17.11 17.11 17.11 0 17.11
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240325 0 17.13 17.13 17.13 17.13 0 17.13
NRXP.US NRx Pharmaceuticals Inc 20240325 0 0.5491 0.58 0.5207 0.53 766822 0.53 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240325 0 0.15 0.16 0.15 0.16 3090 0.16 up up correct
NSIT.US Insight Enterprises Inc 20240325 0 185.38 185.53 182.12 182.48 157854 182.48 down down correct
NSPR.US InspireMD Inc 20240325 0 2.38 2.54 2.31 2.31 22525 2.31 down down correct
NSSC.US Napco Security Technologies Inc 20240325 0 39.28 40.21 39.22 39.75 315415 39.75 up up correct
NSYS.US Nortech Systems Incorporated 20240325 0 14.35 14.35 13.7 13.7 11255 13.7 down down correct
NTAP.US NetApp Inc 20240325 0 104.54 105.58 104.1 104.92 1214108 104.92 up up correct
NTCT.US NetScout Systems Inc 20240325 0 21.38 21.62 21.3 21.61 317045 21.61 up up correct
NTES.US NetEase Inc 20240325 0 103.97 104.83 102.56 103.52 964318 103.52 down down correct
NTGR.US NETGEAR Inc 20240325 0 15.5 15.68 15.445 15.67 104809 15.67 up up correct
NTIC.US Northern Technologies International Corporation 20240325 0 13.7 13.75 13.41 13.52 9497 13.52 down down correct
NTLA.US Intellia Therapeutics Inc 20240325 0 26.95 27.34 26.74 26.83 733792 26.83 down down correct
NTNX.US Nutanix Inc 20240325 0 64.01 66.37 63.56 63.62 3294281 63.62 down down correct
NTRA.US Natera Inc 20240325 0 92 92.9999 91.095 91.39 1067024 91.39 down down correct
NTRB.US Nutriband Inc. Common Stock 20240325 0 3 3.1 2.6561 2.725 154074 2.725 down down correct
NTRBW.US Nutriband Inc. Warrant 20240325 0 0.315 0.368 0.29 0.351 9500 0.351 up up correct
NTRS.US Northern Trust Corporation 20240325 0 85.54 86.31 85.53 85.85 854786 85.85 up down incorrect
NTRSO.US Northern Trust Corporation 20240325 0 22.731 22.738 22.58 22.65 10700 22.65 down up incorrect
NTWK.US NetSol Technologies Inc 20240325 0 2.845 2.89 2.6401 2.72 88143 2.72 down up incorrect
NURO.US NeuroMetrix Inc 20240325 0 4.08 4.19 4.08 4.08 16159 4.08
NUVL.US Nuvalent Inc. Class A Common Stock 20240325 0 77.49 78.22 75.89 76.44 242051 76.44 down down correct
NUWE.US Nuwellis Inc 20240325 0 0.434 0.46 0.41 0.45 130711 0.45 up up correct
NUZE.US NuZee Inc 20240325 0 1.33 1.395 1.22 1.2802 2549 1.2802 down down correct
NVAX.US Novavax Inc 20240325 0 4.68 4.91 4.66 4.81 3588092 4.81 up up correct
NVCR.US NovoCure Limited 20240325 0 13.19 13.61 12.8883 13.2 1375734 13.2 up up correct
NVDA.US NVIDIA Corporation 20240325 0 939.41 967.6599 935.1 950.02 55213609 950.02 up up correct
NVEC.US NVE Corporation 20240325 0 85.22 87.29 85.22 86.15 16425 86.15 up up correct
NVEE.US NV5 Global Inc 20240325 0 98.34 98.8364 95.96 96.02 66798 96.02 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240325 0 29.08 29.23 28.43 28.79 739030 28.79 down down correct
NVFY.US Nova LifeStyle Inc 20240325 0 2.75 3 2.57 2.91 713567 2.91 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20240325 0 182.36 183.31 180.38 180.87 78492 180.87 down up incorrect
NVNO.US enVVeno Medical Corp 20240325 0 5.7 5.8 5.39 5.49 126455 5.49 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20240325 0 0.54 0.54 0.48 0.4889 300724 0.4889 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240325 0 4.23 4.4999 4.16 4.43 2542616 4.43 up down incorrect
NVVE.US Nuvve Holding Corp 20240325 0 0.818 0.872 0.818 0.8656 149370 0.8656 up down incorrect
NVVEW.US Nuvve Holding Corp 20240325 0 0.029 0.0291 0.025 0.025 12945 0.025 down up incorrect
NWBI.US Northwest Bancshares Inc 20240325 0 11.15 11.27 11.13 11.19 536068 11.19 up up correct
NWE.US NorthWestern Corporation 20240325 0 49.47 49.47 48.71 49.19 222400 49.19 down down correct
NWFL.US Norwood Financial Corp 20240325 0 28.5 28.5 26.5321 26.72 3343 26.72 down down correct
NWL.US Newell Brands Inc 20240325 0 7.71 7.85 7.6538 7.69 2064041 7.69 down down correct
NWLI.US National Western Life Group Inc 20240325 0 490.5 492 490.5 490.52 4441 490.52 up up correct
NWPX.US Northwest Pipe Company 20240325 0 34.46 34.62 34.2 34.29 27498 34.29 down down correct
NWS.US News Corporation 20240325 0 26.8 27.01 26.8 26.9 577883 26.9 up up correct
NWSA.US News Corporation 20240325 0 25.98 26.115 25.845 26.03 2075656 26.03 up up correct
NXPI.US NXP Semiconductors N.V 20240325 0 240.9 242.52 238.61 240.34 1703458 240.34 down down correct
NXST.US Nexstar Media Group Inc 20240325 0 166.03 168.54 166.03 167.16 201965 167.16 up up correct
NXTC.US NextCure Inc 20240325 0 1.89 2.04 1.83 1.99 377792 1.99 up up correct
NXTP.US Nextplay Technologies Inc 20240325 0 0.7 0.7 0.65 0.66 13833 0.66 down down correct
NYMT.US New York Mortgage Trust Inc 20240325 0 6.96 7.09 6.95 6.99 530718 6.99 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240325 0 20.24 20.44 20.2 20.355 3600 19.9249 up up correct
NYMTM.US New York Mortgage Trust Inc 20240325 0 23.4 23.4 23.22 23.25 15600 22.7607 down down correct
NYMTN.US New York Mortgage Trust Inc 20240325 0 22.49 22.53 22.39 22.53 8500 22.0293 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240325 0 15.49 15.49 12.71 13.56 84155 13.56 down down correct
OB.US Outbrain Inc 20240325 0 3.7 3.75 3.6861 3.73 99443 3.73 up up correct
OBLG.US Oblong Inc 20240325 0 0.1299 0.1366 0.1227 0.13 1927116 0.13 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240325 0 45.9 46 44.2982 45.45 9048 45.45 down down correct
OCAX.US OCA Acquisition Corp 20240325 0 10.86 10.86 10.82 10.82 207 10.82 down down correct
OCAXU.US OCA Acquisition Corp 20240325 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240325 0 2.92 2.95 2.8305 2.94 3865 2.94 up up correct
OCCI.US OFS Credit Company Inc 20240325 0 6.98 6.98 6.88 6.89 121200 6.89 down down correct
OCCIO.US OFS Credit Company Inc 20240325 0 23.843 23.87 23.63 23.63 5400 23.63 down down correct
OCFC.US OceanFirst Financial Corp 20240325 0 15.78 15.84 15.45 15.53 253410 15.53 down down correct
OCFCP.US OceanFirst Financial Corp 20240325 0 24.6 24.7 24.6 24.7 1600 24.7 up up correct
OCG.US Oriental Culture Holding LTD 20240325 0 1.38 1.48 1.311 1.48 1733 1.48 up up correct
OCGN.US Ocugen Inc 20240325 0 1.87 2.105 1.72 1.83 44074762 1.83 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240325 0 19.27 19.465 19.26 19.37 787578 19.37 up up correct
OCUL.US Ocular Therapeutix Inc 20240325 0 9.55 9.7859 9.265 9.41 936320 9.41 down down correct
OCUP.US Ocuphire Pharma Inc 20240325 0 2.05 2.1199 1.95 1.96 221326 1.96 down down correct
OCX.US OncoCyte Corporation 20240325 0 2.9965 3.0185 2.9965 3.0185 1780 3.0185 up up correct
ODFL.US Old Dominion Freight Line Inc 20240325 0 219.985 220.32 216.305 217.515 801400 217.515 down down correct
ODP.US The ODP Corporation 20240325 0 52.7 53.16 51.42 51.51 318236 51.51 down down correct
OESX.US Orion Energy Systems Inc 20240325 0 0.9 0.9343 0.8601 0.87 114304 0.87 down down correct
OFED.US Oconee Federal Financial Corp 20240325 0 12.76 12.76 12.76 12.76 0 12.76
OFIX.US Orthofix Medical Inc 20240325 0 13.72 13.81 13.45 13.56 167374 13.56 down down correct
OFLX.US Omega Flex Inc 20240325 0 70.24 70.52 69.27 70.19 4600 70.19 down down correct
OFS.US OFS Capital Corporation 20240325 0 9.58 9.99 9.58 9.67 33093 9.67 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240325 0 22.42 22.42 22.4 22.42 600 22.42
OGI.US OrganiGram Holdings Inc 20240325 0 2.72 2.74 2.44 2.52 1342223 2.52 down down correct
OKTA.US Okta Inc 20240325 0 105.62 105.98 104.6 105.65 885472 105.65 up up correct
OLB.US The OLB Group Inc 20240325 0 0.6176 0.62 0.582 0.6 42294 0.6 down down correct
OLED.US Universal Display Corporation 20240325 0 165.87 167.6 165.46 165.95 225021 165.95 up up correct
OLK.US Olink Holding AB (publ) 20240325 0 24.31 24.43 24.3 24.43 580436 24.43 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240325 0 78.14 79.96 77.76 79.36 953419 79.36 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240325 0 11.19 11.36 10.78 10.97 659919 10.97 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20240325 0 1.77 1.77 1.7 1.74 1428392 1.74 down down correct
OM.US Outset Medical Inc 20240325 0 2.04 2.12 1.99 2.055 797740 2.055 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240325 0 73.77 76.52 73.295 74.81 99112 74.81 up up correct
OMCL.US Omnicell Inc 20240325 0 27.94 28.44 27.94 28.4 307540 28.4 up up correct
OMER.US Omeros Corporation 20240325 0 3.41 3.52 3.3402 3.44 281230 3.44 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240325 0 4.09 4.1 3.99 4.07 34325 4.07 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240325 0 3.39 3.6 3.375 3.41 273574 3.41 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240325 0 0.5175 0.5299 0.4951 0.505 87377 0.505 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240325 0 0.5135 0.5601 0.5005 0.51 18394 0.51 down down correct
ON.US ON Semiconductor Corporation 20240325 0 72.2 74.55 72.12 73.54 5462700 73.54 up up correct
ONB.US Old National Bancorp 20240325 0 16.83 17.02 16.82 16.85 1314814 16.85 up up correct
ONCT.US Oncternal Therapeutics Inc 20240325 0 8.24 8.5 8.1589 8.2103 4300 8.2103 down down correct
ONCY.US Oncolytics Biotech Inc 20240325 0 1.02 1.03 1.0095 1.03 182822 1.03 up up correct
ONDS.US Ondas Holdings Inc 20240325 0 0.9639 0.9791 0.92 0.96 209857 0.96 down down correct
ONEW.US OneWater Marine Inc 20240325 0 26.22 26.285 25.39 25.52 37117 25.52 down down correct
ONTX.US Onconova Therapeutics Inc 20240325 0 0.86 0.88 0.85 0.8799 87122 0.8799 up up correct
ONVO.US Organovo Holdings Inc 20240325 0 1 1.2 1 1.03 858445 1.03 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240325 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240325 0 10.31 10.31 10.14 10.24 12077 10.24 down down correct
OPCH.US Option Care Health Inc 20240325 0 32.69 32.96 32.5 32.73 553944 32.73 up down incorrect
OPEN.US Opendoor Technologies Inc 20240325 0 2.94 3.11 2.925 2.95 15727510 2.95 up down incorrect
OPGN.US OpGen Inc 20240325 0 0.5 0.5 0.461 0.475 6272524 0.475 down up incorrect
OPHC.US OptimumBank Holdings Inc 20240325 0 4.21 4.22 4.21 4.22 1119 4.22 up down incorrect
OPI.US Office Properties Income Trust 20240325 0 2.15 2.15 2 2.005 646302 2.005 down up incorrect
OPINL.US Office Properties Income Trust 20240325 0 11 11 10.82 10.84 10800 10.84 down up incorrect
OPK.US OPKO Health Inc 20240325 0 0.9596 1.01 0.915 1.01 29847770 1.01 up down incorrect
OPOF.US Old Point Financial Corporation 20240325 0 16.52 16.52 16.52 16.52 214 16.52
OPRA.US Opera Limited 20240325 0 15.33 16.2999 15.33 15.93 878534 15.93 up down incorrect
OPRT.US Oportun Financial Corporation 20240325 0 2.63 2.65 2.5 2.5 207241 2.5 down up incorrect
OPRX.US OptimizeRx Corporation 20240325 0 11.6 11.85 11.31 11.78 171179 11.78 up up correct
OPT.US Opthea Limited 20240325 0 3.78 3.87 3.494 3.7 27711 3.7 down down correct
OPTN.US OptiNose Inc 20240325 0 1.63 1.64 1.46 1.5 997553 1.5 down down correct
ORGN.US Origin Materials Inc 20240325 0 0.517 0.517 0.495 0.4959 1070786 0.4959 down down correct
ORGNW.US Origin Materials Inc Warrant 20240325 0 0.0218 0.0259 0.0195 0.0195 5326 0.0195 down down correct
ORGO.US Organogenesis Holdings Inc 20240325 0 2.63 2.685 2.585 2.62 377949 2.62 down down correct
ORGS.US Orgenesis Inc 20240325 0 0.8966 0.913 0.8301 0.899 50473 0.899 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240325 0 13.97 14.28 13.17 13.46 555503 13.46 down down correct
ORLY.US O'Reilly Automotive Inc 20240325 0 1164.74 1165.15 1136.4301 1137.0699 350200 1137.0699 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240325 0 2.89 2.89 2.71 2.76 167630 2.76 down down correct
ORRF.US Orrstown Financial Services Inc 20240325 0 26.37 26.76 26.25 26.3 15336 26.3 down down correct
OSBC.US Old Second Bancorp Inc 20240325 0 13.6 13.7 13.49 13.52 56244 13.52 down down correct
OSIS.US OSI Systems Inc 20240325 0 137.25 138.27 135.7 136.25 46261 136.25 down down correct
OSPN.US OneSpan Inc 20240325 0 11.21 11.55 11.13 11.43 283234 11.43 up up correct
OSS.US One Stop Systems Inc 20240325 0 3.31 3.57 3.1 3.36 291511 3.36 up up correct
OSUR.US OraSure Technologies Inc 20240325 0 6.35 6.375 6.13 6.22 773730 6.22 down down correct
OSW.US OneSpaWorld Holdings Limited 20240325 0 13.05 13.09 12.81 12.84 305322 12.84 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240325 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240325 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240325 0 39.11 39.34 38.9 39.18 349533 39.18 up up correct
OTLK.US Outlook Therapeutics Inc 20240325 0 8.74 8.93 7.7 8.51 835575 8.51 down down correct
OTLY.US Oatly Group AB 20240325 0 1.01 1.05 0.9952 1.03 861820 1.03 up up correct
OTRK.US Ontrak Inc 20240325 0 0.3775 0.42 0.35 0.364 3947891 0.364 down down correct
OTRKP.US Ontrak Inc 20240325 0 0.54 0.7 0.54 0.54 2603 0.54
OTTR.US Otter Tail Corporation 20240325 0 81.37 82.32 81.175 82.08 188520 82.08 up up correct
OUST.US WT 20240325 0 0.072 0.0825 0.0702 0.08 23717 0.08 up up correct
OVBC.US Ohio Valley Banc Corp 20240325 0 24.1 24.1 23.72 23.72 915 23.72 down down correct
OVID.US Ovid Therapeutics Inc 20240325 0 3.2 3.27 3.04 3.09 170987 3.09 down down correct
OVLY.US Oak Valley Bancorp 20240325 0 24.05 24.05 23.52 23.64 4304 23.64 down down correct
OWSCX.US OWSCX 20240325 0 19.5 19.5 19.5 19.5 0 19.5
OXBR.US Oxbridge Re Holdings Limited 20240325 0 1.08 1.08 1.05 1.05 6655 1.05 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240325 0 0.0405 0.0528 0.0403 0.0405 7480 0.0405
OXLC.US Oxford Lane Capital Corp 20240325 0 5.1 5.11 5.08 5.08 1755900 5.08 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240325 0 23.99 24.17 23.97 24.03 5600 24.03 up up correct
OXLCM.US Oxford Lane Capital Corp 20240325 0 24.96 25.03 24.956 24.97 9700 24.97 up up correct
OXLCP.US Oxford Lane Capital Corp 20240325 0 23.4 23.5 23.36 23.37 13100 23.37 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240325 0 3.06 3.08 3.04 3.06 274485 3.06
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240325 0 22.85 22.97 22.55 22.97 3200 22.97 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20240325 0 24.22 24.258 24.16 24.25 1000 24.25 up down incorrect
OZK.US Bank OZK 20240325 0 43.69 44.43 43.69 44 619412 44 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240325 0 16.99 17 16.739 16.76 9000 16.76 down up incorrect
PAA.US Plains All American Pipeline L.P 20240325 0 17.14 17.345 17.105 17.16 3563848 17.16 up down incorrect
PAAS.US Pan American Silver Corp 20240325 0 14.04 14.26 14 14.07 2217622 14.07 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240325 0 3.81 3.81 3.57 3.61 4328310 3.61 down down correct
PAGP.US Plains GP Holdings L.P 20240325 0 17.9 18.04 17.83 17.95 2685073 17.95 up up correct
PAHC.US Phibro Animal Health Corporation 20240325 0 12.16 12.55 12.14 12.55 118460 12.55 up up correct
PALI.US Palisade Bio Inc 20240325 0 0.3701 0.384 0.3602 0.3628 74310 0.3628 down down correct
PALT.US Paltalk Inc. Common Stock 20240325 0 2.51 2.695 2.37 2.46 195090 2.46 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240325 0 6.845 6.95 6.72 6.82 311196 6.82 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20240325 0 285.6 286.3 281.235 285.07 2649046 285.07 down up incorrect
PASG.US Passage Bio Inc 20240325 0 1.39 1.4219 1.25 1.35 285450 1.35 down up incorrect
PATK.US Patrick Industries Inc 20240325 0 116.5 117.47 115.29 115.29 119582 115.29 down up incorrect
PAVM.US PAVmed Inc 20240325 0 2.13 2.33 2.01 2.21 46041 2.21 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20240325 0 0.04 0.05 0.04 0.04 27200 0.04
PAX.US Patria Investments Limited 20240325 0 14.52 14.57 14.4 14.43 282414 14.43 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20240325 0 4.7 4.7 4.6 4.69 2452074 4.69 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20240325 0 0.22 0.2799 0.22 0.2203 2161 0.2203 up down incorrect
PAYS.US PaySign Inc 20240325 0 3.35 3.39 3.3 3.32 122443 3.32 down up incorrect
PAYX.US Paychex Inc 20240325 0 120.57 120.76 118.41 118.96 1892854 118.96 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240325 0 12.95 12.95 12.95 12.95 127 12.95
PBFS.US Pioneer Bancorp Inc 20240325 0 9.26 9.91 9.11 9.76 77184 9.76 up up correct
PBHC.US Pathfinder Bancorp Inc 20240325 0 12.48 12.48 12.48 12.48 350 12.48
PBLA.US Panbela Therapeutics Inc 20240325 0 0.65 0.67 0.62 0.64 27033 0.64 down down correct
PBPB.US Potbelly Corporation 20240325 0 12.39 12.5 12.3 12.38 188107 12.38 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20240325 0 0.6052 0.6299 0.5225 0.619 110946 0.619 up up correct
PBYI.US Puma Biotechnology Inc 20240325 0 5.31 5.72 5.25 5.59 738420 5.59 up up correct
PCAR.US PACCAR Inc 20240325 0 123.88 124.225 123.07 123.395 1321203 123.395 down down correct
PCB.US PCB Bancorp 20240325 0 15.94 15.95 15.94 15.95 3600 15.95 up up correct
PCH.US PotlatchDeltic Corporation 20240325 0 46.53 47.29 46.155 46.2 355548 46.2 down down correct
PCRX.US Pacira BioSciences Inc 20240325 0 28.87 29.4 28.6 29.23 383011 29.23 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240325 0 2.29 2.29 2.16 2.25 31070 2.25 down down correct
PCT.US PureCycle Technologies Inc 20240325 0 6.08 6.29 6.01 6.05 1066828 6.05 down down correct
PCTTU.US PureCycle Technologies Inc 20240325 0 7.35 7.35 7.35 7.35 0 7.35
PCTTW.US PureCycle Technologies Inc 20240325 0 1.7498 1.85 1.7498 1.85 1186 1.85 up up correct
PCTY.US Paylocity Holding Corporation 20240325 0 170.62 172.49 170.13 170.81 497822 170.81 up up correct
PCVX.US Vaxcyte Inc 20240325 0 67.22 67.71 66.13 66.37 379932 66.37 down down correct
PCYO.US Pure Cycle Corporation 20240325 0 9.48 9.565 9.31 9.33 26755 9.33 down down correct
PDCO.US Patterson Companies Inc 20240325 0 27.15 27.35 27.05 27.14 310381 27.14 down down correct
PDD.US Pinduoduo Inc 20240325 0 123.5 124.06 118.53 119.87 12844900 119.87 down down correct
PDEX.US Pro 20240325 0 17.4 17.4 17.145 17.145 3131 17.145 down down correct
PDFS.US PDF Solutions Inc 20240325 0 32.84 33.62 32.611 33.27 150515 33.27 up up correct
PDLB.US PDL Community Bancorp 20240325 0 8.81 8.81 8.64 8.64 9225 8.64 down down correct
PDSB.US PDS Biotechnology Corporation 20240325 0 4.56 4.815 4.55 4.73 1016092 4.73 up down incorrect
PDSKX.US PDSKX 20240325 0 25.28 25.28 25.28 25.28 0 25.28
PDSRX.US PDSRX 20240325 0 25.18 25.18 25.18 25.18 0 25.18
PDSYX.US PDSYX 20240325 0 25.54 25.54 25.54 25.54 0 25.54
PEB.US PH 20240325 0 19.55 19.85 19.49 19.8099 3453 19.4485 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20240325 0 27.9 27.9 27.75 27.85 6238 27.85 down up incorrect
PEBO.US Peoples Bancorp Inc 20240325 0 28.07 28.58 28.07 28.14 68869 28.14 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20240325 0 35.73 35.8 35.01 35.07 343574 35.07 down up incorrect
PEGA.US Pegasystems Inc 20240325 0 65.33 65.69 64.745 64.99 281187 64.9601 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240325 0 10.62 10.62 10.62 10.62 0 10.62
PENN.US Penn National Gaming Inc 20240325 0 17.22 17.4 16.85 17.03 11172600 17.03 down up incorrect
PEP.US PepsiCo Inc 20240325 0 172.2 173.09 172.108 172.6 3941985 172.6 up up correct
PERI.US Perion Network Ltd 20240325 0 22.71 23.0298 22.18 22.25 405665 22.25 down down correct
PESI.US Perma 20240325 0 11.3 11.48 10.97 11.15 70279 11.15 down down correct
PETQ.US PetIQ Inc 20240325 0 17.74 17.79 17.32 17.39 203235 17.39 down down correct
PETS.US PetMed Express Inc 20240325 0 4.7 4.78 4.7 4.76 314028 4.76 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240325 0 1.09 1.09 1.0556 1.0556 5920 1.0556 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20240325 0 0.1 0.1 0.075 0.1 3892 0.1
PETZ.US TDH Holdings Inc 20240325 0 1.29 1.29 1.17 1.2 4698 1.2 down down correct
PFALX.US PFALX 20240325 0 6.99 6.99 6.99 6.99 0 6.99
PFBC.US Preferred Bank 20240325 0 74.61 75.6424 74.61 75.25 43002 75.25 up up correct
PFC.US Premier Financial Corp 20240325 0 19.5 19.91 19.5 19.59 117593 19.59 up up correct
PFFLX.US PFFLX 20240325 0 6.99 6.99 6.99 6.99 0 6.99
PFG.US Principal Financial Group Inc 20240325 0 83.43 84.76 83.43 84.48 845029 84.48 up down incorrect
PFIE.US Profire Energy Inc 20240325 0 1.88 1.99 1.88 1.98 190831 1.98 up down incorrect
PFIS.US Peoples Financial Services Corp 20240325 0 40.68 40.91 40.34 40.34 12201 40.34 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240325 0 6.99 6.99 6.99 6.99 0 6.99
PFLT.US PennantPark Floating Rate Capital Ltd 20240325 0 11.2 11.31 11.19 11.25 309169 11.25 up down incorrect
PFMT.US Performant Financial Corporation 20240325 0 2.87 2.8891 2.84 2.86 63188 2.86 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240325 0 10.71 10.7101 10.71 10.71 30502 10.71
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240325 0 10.7 10.7 10.65 10.65 10200 10.65 down down correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240325 0 0.03 0.03 0.0275 0.0275 1100 0.0275 down down correct
PFX.US Phenixfin Corporation 20240325 0 44.44 44.44 44.04 44.04 1914 44.04 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240325 0 22.497 22.497 22.497 22.497 0 22.497
PGC.US Peapack 20240325 0 23.1 23.78 23.09 23.41 64118 23.41 up up correct
PGEN.US Precigen Inc 20240325 0 1.4 1.415 1.39 1.405 566690 1.405 up up correct
PGNY.US Progyny Inc 20240325 0 37.32 37.93 36.65 37 870832 37 down down correct
PGSS.US UN 20240325 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240325 0 11.27 11.27 11.27 11.27 457 11.27
PHAT.US Phathom Pharmaceuticals Inc 20240325 0 11.25 11.36 10.2101 10.45 1167121 10.45 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240325 0 0.74 0.76 0.7136 0.76 92008 0.76 up up correct
PHUN.US Phunware Inc 20240325 0 9.6 10.46 9.57 10.02 2087977 10.02 up up correct
PHVS.US Pharvaris N.V 20240325 0 24.36 24.68 20.5001 21.26 78216 21.26 down down correct
PI.US Impinj Inc 20240325 0 126.45 129.47 126.2 127.99 353037 127.99 up up correct
PIIVX.US PIIVX 20240325 0 40.09 40.09 40.09 40.09 0 40.09
PINC.US Premier Inc 20240325 0 21.72 21.81 21.485 21.57 1404643 21.57 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240325 0 0.194 0.2 0.179 0.1817 2968260 0.1817 down down correct
PIXY.US ShiftPixy Inc 20240325 0 3.44 3.5 2.7 3.03 451145 3.03 down down correct
PKBK.US Parke Bancorp Inc 20240325 0 17.01 17.2199 16.87 17.1 9319 17.1 up up correct
PKOH.US Park 20240325 0 25.75 26.7 25.5906 26.2 26397 26.2 up up correct
PLAB.US Photronics Inc 20240325 0 28.67 28.67 28.305 28.34 263225 28.34 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240325 0 58.64 60.44 58.018 59.07 1498116 59.07 up up correct
PLBC.US Plumas Bancorp 20240325 0 36.12 36.12 35.41 35.41 3000 35.41 down down correct
PLBY.US PLBY Group Inc 20240325 0 0.98 1 0.9263 0.95 748656 0.95 down down correct
PLCE.US The Children's Place Inc 20240325 0 12.67 13.0075 12.15 12.2 300403 12.2 down down correct
PLL.US Piedmont Lithium Inc 20240325 0 12.37 12.9591 12.14 12.25 321301 12.25 down down correct
PLMI.US Plum Acquisition Corp. I 20240325 0 11.07 11.07 11.07 11.07 951 11.07
PLMIU.US Plum Acquisition Corp. I 20240325 0 10.6 10.6 10.6 10.6 0 10.6
PLMR.US Palomar Holdings Inc 20240325 0 82.15 82.43 81.55 82.21 74766 82.21 up up correct
PLPC.US Preformed Line Products Company 20240325 0 125.82 125.82 123 123 5388 123 down down correct
PLRX.US Pliant Therapeutics Inc 20240325 0 14.73 14.92 14.32 14.36 315166 14.36 down down correct
PLSE.US Pulse Biosciences Inc 20240325 0 8.86 9 8.3406 8.54 125879 8.54 down down correct
PLTK.US Playtika Holding Corp 20240325 0 6.94 6.98 6.71 6.79 840501 6.79 down down correct
PLUG.US Plug Power Inc 20240325 0 3.41 3.54 3.31 3.33 19888619 3.33 down down correct
PLUS.US ePlus inc 20240325 0 77.36 77.426 75.88 76 90814 76 down down correct
PLXS.US Plexus Corp 20240325 0 92.45 92.63 91.2 91.56 89093 91.56 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240325 0 9.59 9.66 9.51 9.53 590254 9.53 down down correct
PMAAX.US PMAAX 20240325 0 10.33 10.33 10.33 10.33 0 10.33
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240325 0 2.45 2.5386 2.45 2.48 56029 2.48 up up correct
PMD.US Psychemedics Corporation 20240325 0 2.92 3.0499 2.92 3.0499 4269 3.0499 up up correct
PMFLX.US PMFLX 20240325 0 10.33 10.33 10.33 10.33 0 10.33
PMGM.US Priveterra Acquisition Corp 20240325 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240325 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240325 0 0.0436 0.05 0.042 0.05 0 0.05 up up correct
PMT.US PC 20240325 0 19.62 19.6994 19.6094 19.64 9641 19.64 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240325 0 16.11 17.29 15.21 15.36 40023 15.36 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240325 0 1.7 1.76 1.7 1.7 676952 1.7
PNBK.US Patriot National Bancorp Inc 20240325 0 3.7514 3.79 3.7514 3.79 1842 3.79 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240325 0 83.02 84.82 83.02 83.04 578809 83.04 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240325 0 23.69 23.74 23.56 23.6 8400 23.6 down down correct
PNNT.US PennantPark Investment Corporation 20240325 0 6.67 6.75 6.67 6.69 218660 6.69 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240325 0 100.45 100.45 100.45 100.45 476 100.45
PNTG.US The Pennant Group Inc 20240325 0 19.71 20.075 19.68 19.73 68090 19.73 up up correct
POAI.US Predictive Oncology Inc 20240325 0 2.64 2.765 2.55 2.61 21633 2.61 down down correct
PODD.US Insulet Corporation 20240325 0 165.62 165.8977 163.13 164.75 828541 164.75 down down correct
POLA.US Polar Power Inc 20240325 0 0.463 0.49 0.458 0.4897 97976 0.4897 up up correct
POOL.US Pool Corporation 20240325 0 414.3 418.32 407.075 408.17 413615 408.17 down down correct
POWI.US Power Integrations Inc 20240325 0 69.72 70.34 68.97 70.03 258961 70.03 up up correct
POWL.US Powell Industries Inc 20240325 0 146.16 150.66 144.15 144.76 248039 144.76 down down correct
POWW.US AMMO Inc 20240325 0 2.72 2.76 2.69 2.74 387099 2.74 up up correct
POWWP.US AMMO Inc 20240325 0 25.45 25.45 25.45 25.45 800 25.45
PPBI.US Pacific Premier Bancorp Inc 20240325 0 23.06 23.4 22.82 22.99 352284 22.99 down down correct
PPBT.US Purple Biotech Ltd 20240325 0 0.6711 0.6711 0.6 0.6254 85884 0.6254 down down correct
PPC.US Pilgrim's Pride Corporation 20240325 0 33.94 34.2 33.87 34.16 340990 34.16 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240325 0 10.99 10.99 10.99 10.99 0 10.99
PPHPU.US PHP Ventures Acquisition Corp. Units 20240325 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240325 0 8.14 8.14 8.14 8.14 420 8.14
PPSI.US Pioneer Power Solutions Inc 20240325 0 5.5 5.5997 5.34 5.36 99406 5.36 down down correct
PPTA.US Midas Gold Corp. 20240325 0 4.16 4.24 4.1 4.12 74046 4.12 down down correct
PRAA.US PRA Group Inc 20240325 0 25.5 25.73 25.16 25.33 160640 25.33 down down correct
PRAX.US Praxis Precision Medicines Inc 20240325 0 53.56 55.5 50.25 50.5 105692 50.5 down down correct
PRCH.US Porch Group Inc 20240325 0 3.73 3.835 3.66 3.8 1265171 3.8 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240325 0 47.93 48.72 46.8 47.01 303238 47.01 down down correct
PRDEX.US PREDEX Funds 20240325 0 23.9 23.9 23.9 23.9 0 23.9
PRDO.US Perdoceo Education Corporation 20240325 0 17.93 18.05 17.6 17.68 416492 17.68 down down correct
PRFT.US Perficient Inc 20240325 0 56.82 57.28 53.91 54.52 712139 54.52 down down correct
PRFX.US PainReform Ltd 20240325 0 1.85 2.005 1.8 1.8 15317 1.8 down down correct
PRGS.US Progress Software Corporation 20240325 0 52.41 53.33 52.16 52.76 1389059 52.76 up up correct
PRIM.US Primoris Services Corporation 20240325 0 41.14 41.21 40.66 40.9 326978 40.8404 down down correct
PRIVX.US Sharespost 100 Fund 20240325 0 39.43 39.43 39.43 39.43 0 39.43
PRLD.US Prelude Therapeutics Incorporated 20240325 0 4.67 4.9228 4.53 4.61 35697 4.61 down down correct
PRLVX.US PRLVX 20240325 0 38.8 38.8 38.8 38.8 0 38.8
PROC.US Procaps Group S.A. Ordinary Shares 20240325 0 3.09 3.09 3 3 395 3 down down correct
PROF.US Profound Medical Corp 20240325 0 8.25 8.51 8.1 8.11 14984 8.11 down down correct
PROV.US Provident Financial Holdings Inc 20240325 0 13.61 13.8 13.45 13.67 5073 13.67 up up correct
PRPH.US ProPhase Labs Inc 20240325 0 5.85 6.2 5.75 6.2 49760 6.2 up up correct
PRPL.US Purple Innovation Inc 20240325 0 1.52 1.57 1.41 1.44 548839 1.44 down down correct
PRPO.US Precipio Inc 20240325 0 6.35 6.35 6 6 2830 6 down down correct
PRQR.US ProQR Therapeutics N.V 20240325 0 2.46 2.49 2.36 2.39 154773 2.39 down down correct
PRTA.US Prothena Corporation plc 20240325 0 25.82 26.27 24.71 25.4 393219 25.4 down down correct
PRTC.US PureTech Health plc 20240325 0 29.02 29.02 28.13 28.76 3339 28.76 down down correct
PRTG.US Portage Biotech Inc 20240325 0 0.512 0.5494 0.46 0.483 40116 0.483 down down correct
PRTH.US Priority Technology Holdings Inc 20240325 0 3.21 3.2827 3.16 3.16 38284 3.16 down down correct
PRTS.US CarParts.com Inc 20240325 0 1.64 1.655 1.6 1.61 753699 1.61 down down correct
PRVA.US Privia Health Group Inc 20240325 0 19.6 19.86 19.03 19.09 594750 19.09 down down correct
PSA.US PQ 20240325 0 18.54 18.54 18.11 18.2 9584 18.2 down down correct
PSEC.US Prospect Capital Corporation 20240325 0 5.51 5.57 5.5 5.53 2442379 5.47 up up correct
PSHG.US Performance Shipping Inc 20240325 0 1.9 1.91 1.85 1.88 77522 1.88 down down correct
PSMT.US PriceSmart Inc 20240325 0 81.75 82.41 81.225 81.78 92404 81.78 up up correct
PSNL.US Personalis Inc 20240325 0 1.44 1.475 1.41 1.44 156637 1.44
PSOIX.US Palmer Square Opportunistic Income Fund 20240325 0 17.81 17.81 17.81 17.81 0 17.81
PSTV.US Plus Therapeutics Inc 20240325 0 1.85 1.96 1.82 1.92 32008 1.92 up up correct
PSTX.US Poseida Therapeutics Inc 20240325 0 3.09 3.21 3.04 3.04 563132 3.04 down down correct
PT.US Pintec Technology Holdings Limited 20240325 0 1.06 1.08 1.06 1.08 12677 1.08 up up correct
PTC.US PTC Inc 20240325 0 189.24 189.5899 187.08 188.66 867503 188.66 down down correct
PTCT.US PTC Therapeutics Inc 20240325 0 29 29.76 28.29 28.86 363822 28.86 down down correct
PTDEX.US PREDEX 20240325 0 24 24 24 24 0 24
PTEN.US Patterson 20240325 0 11.72 12.12 11.72 11.84 5454628 11.84 up up correct
PTGX.US Protagonist Therapeutics Inc 20240325 0 28.11 28.44 27.625 27.89 247394 27.89 down down correct
PTIX.US Protagenic Therapeutics Inc 20240325 0 1.6 1.7418 1.3601 1.7418 8710 1.7418 up up correct
PTIXW.US Protagenic Therapeutics Inc 20240325 0 0.03 0.03 0.0271 0.0271 2000 0.0271 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240325 0 13.4 13.5322 13.07 13.15 604041 13.15 down down correct
PTMN.US Portman Ridge Finance Corporation 20240325 0 18.64 18.9 18.6 18.7 30963 18.7 up up correct
PTON.US Peloton Interactive Inc 20240325 0 4.19 4.3392 4.124 4.17 14404640 4.17 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20240325 0 1.49 1.59 1.46 1.57 601584 1.57 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20240325 0 16.2599 16.2599 15.95 16.03 5896 16.03 down up incorrect
PTVE.US Pactiv Evergreen Inc 20240325 0 13.9 14.01 13.86 13.93 222089 13.93 up down incorrect
PUBM.US PubMatic Inc 20240325 0 23.13 23.7 23.07 23.3 316095 23.3 up down incorrect
PUCK.US Goal Acquisitions Corp 20240325 0 10.84 10.84 10.797 10.797 1200 10.797 down up incorrect
PUCKU.US Goal Acquisitions Corp 20240325 0 10.51 10.51 10.51 10.51 0 10.51
PUCKW.US Goal Acquisitions Corp 20240325 0 0.0103 0.0189 0.0051 0.0189 10932 0.0189 up down incorrect
PULM.US Pulmatrix Inc 20240325 0 1.68 1.68 1.64 1.67 7597 1.67 down down correct
PUYI.US Puyi Inc 20240325 0 8.65 8.87 8.5 8.87 1173 8.87 up up correct
PVBC.US Provident Bancorp Inc 20240325 0 8.83 8.9 8.75 8.85 26097 8.85 up up correct
PWDEX.US PREDEX 20240325 0 23.99 23.99 23.99 23.99 0 23.99
PWFL.US PowerFleet Inc 20240325 0 4.54 4.68 4.42 4.63 5546284 4.63 up up correct
PWOD.US Penns Woods Bancorp Inc 20240325 0 18.81 19.09 18.57 18.7 11086 18.7 down up incorrect
PWP.US Perella Weinberg Partners 20240325 0 13.77 13.84 13.69 13.74 245052 13.74 down up incorrect
PXLW.US Pixelworks Inc 20240325 0 2.82 2.955 2.81 2.82 397319 2.82
PXS.US Pyxis Tankers Inc 20240325 0 4.83 4.88 4.77 4.77 54861 4.77 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240325 0 24.8 24.8 24.8 24.8 200 24.8
PXSAW.US Pyxis Tankers Inc 20240325 0 1.22 1.23 1.2 1.2001 10920 1.2001 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20240325 0 19.1 19.38 19.1 19.23 628903 19.23 up down incorrect
PYPD.US PolyPid Ltd 20240325 0 4.7 4.7 4.7 4.7 147 4.7
PYPL.US PayPal Holdings Inc 20240325 0 64.8 66.385 64.8 66 10224300 66 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240325 0 3.95 4.13 3.63 3.65 810949 3.65 down up incorrect
PZZA.US Papa John's International Inc 20240325 0 66.16 67.35 65.72 66.32 861583 66.32 up down incorrect
QCOM.US QUALCOMM Incorporated 20240325 0 167.88 168.77 166.97 167.52 5682477 167.52 down up incorrect
QCRH.US QCR Holdings Inc 20240325 0 57.46 57.96 56.995 57.25 26517 57.25 down up incorrect
QDEL.US Quidel Corporation 20240325 0 47.02 47.89 47.015 47.47 810686 47.47 up up correct
QFIN.US 360 DigiTech Inc 20240325 0 18.54 19.08 18.25 18.41 1036307 18.41 down down correct
QH.US Quhuo Limited 20240325 0 1.21 1.34 1.21 1.27 36383 1.27 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240325 0 4.34 4.35 4.24 4.32 84324 4.32 down down correct
QIWI.US QIWI plc 20240325 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240325 0 0.39 0.4 0.3711 0.385 58075 0.385 down down correct
QLI.US Qilian International Holding Group Limited 20240325 0 0.5464 0.57 0.5214 0.57 2367 0.57 up up correct
QLYS.US Qualys Inc 20240325 0 165.79 166.59 163.81 165.58 280747 165.58 down down correct
QMCO.US Quantum Corporation 20240325 0 0.609 0.67 0.596 0.67 348958 0.67 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240325 0 0.879 0.899 0.83 0.851 132583 0.851 down down correct
QNST.US QuinStreet Inc 20240325 0 16.82 17.185 16.81 16.98 257485 16.98 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240325 0 23.87 23.87 23.75 23.77 120600 23.77 down down correct
QRHC.US Quest Resource Holding Corporation 20240325 0 7.67 8.25 7.565 8.25 94083 8.25 up up correct
QRTEA.US Qurate Retail Inc 20240325 0 1.16 1.18 1.12 1.13 1766416 1.13 down down correct
QRTEB.US Qurate Retail Inc 20240325 0 4.26 5.01 3.87 3.87 19979 3.87 down down correct
QRTEP.US Qurate Retail Inc 20240325 0 48.79 48.998 47.77 48.51 21200 48.51 down down correct
QRVO.US Qorvo Inc 20240325 0 112.93 114.21 112.175 113.75 771200 113.75 up up correct
QSI.US Quantum 20240325 0 1.79 1.83 1.735 1.78 510279 1.78 down down correct
QSIAW.US Quantum 20240325 0 0.2434 0.2434 0.241 0.2411 500 0.2411 down down correct
QTRX.US Quanterix Corporation 20240325 0 23.46 24.05 22.42 22.47 328899 22.47 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240325 0 1.1 1.18 1.09 1.12 1907699 1.12 up up correct
QUIK.US QuickLogic Corporation 20240325 0 16.31 16.4999 15.49 15.99 432069 15.99 down down correct
QURE.US uniQure N.V 20240325 0 5.25 5.44 5.25 5.35 446239 5.35 up up correct
RAIL.US FreightCar America Inc 20240325 0 3.62 3.869 3.59 3.82 77610 3.82 up up correct
RAND.US Rand Capital Corporation 20240325 0 13.975 13.975 13.75 13.75 1315 13.75 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240325 0 3.22 3.4 3.1101 3.235 91598 3.235 up up correct
RAPT.US RAPT Therapeutics Inc 20240325 0 8.4 8.56 8.22 8.27 861044 8.27 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240325 0 45.87 46.31 45.02 45.42 442715 45.42 down down correct
RAVE.US RAVE Restaurant Group Inc 20240325 0 1.99 2.02 1.9112 2.02 63082 2.02 up up correct
RBB.US RBB Bancorp 20240325 0 17.43 17.68 17.41 17.41 20940 17.41 down down correct
RBBN.US Ribbon Communications Inc 20240325 0 3.04 3.16 3.04 3.12 313394 3.12 up up correct
RBCAA.US Republic Bancorp Inc 20240325 0 49.27 49.52 49.13 49.13 5017 49.13 down down correct
RBCN.US Rubicon Technology Inc 20240325 0 0.83 0.83 0.8 0.8 600 0.8 down down correct
RBKB.US Rhinebeck Bancorp Inc 20240325 0 7.98 8.6485 7.75 8.45 15330 8.45 up up correct
RCAT.US Red Cat Holdings Inc 20240325 0 0.77 0.8095 0.7501 0.7757 273522 0.7757 up up correct
RCEL.US AVITA Medical Inc 20240325 0 15.61 16.14 15.61 15.865 74926 15.865 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240325 0 9.61 9.61 9.61 9.61 0 9.61
RCICX.US Resource Credit Income Fund Class C 20240325 0 9.72 9.72 9.72 9.72 0 9.72
RCIIX.US Resource Credit Income Fund Class I Shar 20240325 0 9.62 9.62 9.62 9.62 0 9.62
RCILX.US RCILX 20240325 0 9.61 9.61 9.61 9.61 0 9.61
RCIWX.US Resource Credit Income Fund Class W Shar 20240325 0 9.6 9.6 9.6 9.6 0 9.6
RCKT.US Rocket Pharmaceuticals Inc 20240325 0 27.1 27.71 26.67 26.9 310921 26.9 down down correct
RCKY.US Rocky Brands Inc 20240325 0 26.08 26.185 25.44 26.04 13264 26.04 down down correct
RCM.US R1 RCM Inc 20240325 0 13.19 13.3 13.01 13.06 2731057 13.06 down down correct
RCMT.US RCM Technologies Inc 20240325 0 22.41 22.48 21.81 22.01 104154 22.01 down down correct
RCON.US Recon Technology Ltd 20240325 0 0.1371 0.1371 0.1335 0.1361 101902 0.1361 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20240325 0 1.64 1.6465 1.25 1.46 36427 1.46 down up incorrect
RDCM.US RADCOM Ltd 20240325 0 11.25 11.41 11 11 28778 11 down up incorrect
RDFN.US Redfin Corporation 20240325 0 6.14 6.3 5.9 6.09 4368094 6.09 down up incorrect
RDHL.US RedHill Biopharma Ltd 20240325 0 0.4802 0.4916 0.4531 0.461 713846 0.461 down up incorrect
RDI.US Reading International Inc 20240325 0 1.88 1.88 1.74 1.75 15085 1.75 down up incorrect
RDIB.US Reading International Inc 20240325 0 15.3 15.3 14.6 14.6 1166 14.6 down up incorrect
RDNT.US RadNet Inc 20240325 0 48.41 48.64 46.68 47.03 499126 47.03 down up incorrect
RDUS.US Radius Health Inc 20240325 0 18.85 19.37 18.75 19.08 247500 19.08 up down incorrect
RDVT.US Red Violet Inc 20240325 0 17.8 18.1 17.8 17.84 8334 17.84 up up correct
RDWR.US Radware Ltd 20240325 0 19.02 19.02 18.71 18.75 140101 18.75 down down correct
REAL.US The RealReal Inc 20240325 0 3.49 3.65 3.49 3.5 1236065 3.5 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240325 0 2.97 3.03 2.9077 2.96 282861 2.96 down down correct
REE.US REE Automotive Ltd. 20240325 0 5.75 5.99 5.75 5.88 8429 5.88 up up correct
REED.US Reed's Inc 20240325 0 1.65 1.67 1.52 1.67 2500 1.67 up up correct
REFR.US Research Frontiers Incorporated 20240325 0 1.28 1.57 1.25 1.47 291119 1.47 up up correct
REG.US Regency Centers Corporation 20240325 0 59.63 59.745 59.04 59.1 729691 59.1 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240325 0 954.01 964.98 952.47 961.09 322300 961.09 up down incorrect
REKR.US Rekor Systems Inc 20240325 0 2.06 2.155 1.96 2.06 3596202 2.06
RELI.US Reliance Global Group Inc 20240325 0 0.379 0.379 0.335 0.3659 73039 0.3659 down up incorrect
RELL.US Richardson Electronics Ltd 20240325 0 8.82 9.08 8.77 9.03 183953 9.03 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20240325 0 20.82 20.93 20.65 20.71 679803 20.71 down up incorrect
REPL.US Replimune Group Inc 20240325 0 8.13 8.35 7.98 8.05 693049 8.05 down up incorrect
RETO.US ReTo Eco 20240325 0 1.35 1.36 1.1 1.12 350989 1.12 down down correct
REYN.US Reynolds Consumer Products Inc 20240325 0 28.32 28.52 28.31 28.34 321118 28.34 up up correct
RFIL.US RF Industries Ltd 20240325 0 3.1 3.1448 3.1 3.1 6068 3.1
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240325 0 3.5 3.81 3.3601 3.7 4828 3.7 up up correct
RGCO.US RGC Resources Inc 20240325 0 20.1 20.2599 19.55 19.61 4797 19.61 down down correct
RGEN.US Repligen Corporation 20240325 0 197.51 198 184.315 184.88 452841 184.88 down down correct
RGLD.US Royal Gold Inc 20240325 0 110.3 112.29 110.255 111 399701 111 up up correct
RGLS.US Regulus Therapeutics Inc 20240325 0 2.7 2.99 2.67 2.82 1084309 2.82 up up correct
RGNX.US REGENXBIO Inc 20240325 0 21.81 22.25 21.13 21.59 302600 21.59 down down correct
RGP.US Resources Connection Inc 20240325 0 12.98 13.13 12.92 12.96 184354 12.96 down down correct
RIBT.US RiceBran Technologies 20240325 0 0.18 0.18 0.14 0.14 4300 0.14 down down correct
RICK.US RCI Hospitality Holdings Inc 20240325 0 55.64 55.99 55.37 55.4 21921 55.4 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240325 0 1.44 1.46 1.4 1.44 800395 1.44
RILY.US B. Riley Financial Inc 20240325 0 19.5 19.83 18.645 19.01 540395 19.01 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240325 0 18.68 19.12 18.4 18.79 26600 18.79 up up correct
RILYM.US RILYM 20240325 0 22.453 22.7 22.4 22.48 28900 22.48 up up correct
RILYN.US B. Riley Financial Inc 20240325 0 17.9 17.9 17.72 17.73 20400 17.73 down down correct
RILYP.US B. Riley Financial Inc 20240325 0 14.67 15.11 14.67 14.85 51400 14.85 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240325 0 15 15.39 14.96 14.99 40500 14.99 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240325 0 13.64 13.91 13.6 13.76 45100 13.76 up up correct
RIOT.US Riot Blockchain Inc 20240325 0 11.6 12.55 11.59 12.44 25910260 12.44 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240325 0 10.66 11.13 10.36 10.65 50616059 10.65 down down correct
RKDA.US Arcadia Biosciences Inc 20240325 0 2.21 2.2999 2.21 2.2998 4723 2.2998 up up correct
RKLB.US Rocket Lab USA Inc. 20240325 0 4.07 4.2 4.06 4.08 4500139 4.08 up up correct
RLAY.US Relay Therapeutics Inc 20240325 0 7.78 8.01 7.5 7.53 1108849 7.53 down down correct
RLMD.US Relmada Therapeutics Inc 20240325 0 4.8 5.13 4.68 4.9 271608 4.9 up up correct
RLYB.US Rallybio Corporation Common Stock 20240325 0 1.64 1.66 1.48 1.5 99028 1.5 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240325 0 12.27 12.68 12.04 12.45 16266 12.45 up up correct
RMBL.US RumbleON Inc 20240325 0 6.02 6.285 5.89 5.93 88089 5.93 down down correct
RMBS.US Rambus Inc 20240325 0 62.55 62.855 61.45 61.66 1498882 61.66 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240325 0 3.74 3.9499 3.73 3.8549 1785 3.8549 up up correct
RMGC.US RMG Acquisition Corp. III 20240325 0 10 10 10 10 0 10
RMGCU.US RMG Acquisition Corp. III 20240325 0 9.94 9.94 9.94 9.94 0 9.94
RMNI.US Rimini Street Inc 20240325 0 3.13 3.21 3.125 3.17 180151 3.17 up up correct
RMR.US The RMR Group Inc 20240325 0 23.67 23.7998 23.47 23.53 70183 23.53 down down correct
RMTI.US Rockwell Medical Inc 20240325 0 1.68 1.7 1.6 1.62 310515 1.62 down down correct
RNA.US Avidity Biosciences Inc 20240325 0 23.63 24.22 22.85 23.19 1097007 23.19 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240325 0 0.6618 0.689 0.6618 0.6779 82974 0.6779 up up correct
RNLX.US Renalytix Plc 20240325 0 0.95 0.98 0.8711 0.9066 418300 0.9066 down down correct
RNST.US Renasant Corporation 20240325 0 29.8 30.27 29.63 29.75 194032 29.75 down down correct
RNW.US Renew Energy Global PLC 20240325 0 6.17 6.21 5.96 5.97 502645 5.97 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240325 0 0.438 0.51 0.438 0.5 140900 0.5 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240325 0 1.36 1.51 1.3 1.43 5009 1.43 up up correct
ROAD.US Construction Partners Inc 20240325 0 54.89 55.91 53.21 55.5 1315650 55.5 up up correct
ROCK.US Gibraltar Industries Inc 20240325 0 79.95 80.7811 79.13 79.34 96219 79.34 down down correct
ROIC.US Retail Opportunity Investments Corp 20240325 0 12.5 12.59 12.305 12.33 829173 12.33 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240325 0 10.16 10.31 9.93 9.95 4161536 9.95 down down correct
ROKU.US Roku Inc 20240325 0 63.97 64.96 63.3901 64.64 2971047 64.64 up up correct
ROOT.US Root Inc 20240325 0 53.24 58.04 52.15 56.11 366835 56.11 up up correct
ROST.US Ross Stores Inc 20240325 0 145.35 145.71 144.26 144.59 1832206 144.59 down down correct
RPAY.US Repay Holdings Corporation 20240325 0 10.91 10.97 10.695 10.78 444460 10.78 down down correct
RPD.US Rapid7 Inc 20240325 0 49.09 49.37 47.98 48.11 826479 48.11 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240325 0 1.63 1.71 1.63 1.67 75571 1.67 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240325 0 0.97 0.98 0.94 0.98 7121 0.98 up up correct
RPRX.US Royalty Pharma plc 20240325 0 30.27 30.475 30.08 30.28 1321137 30.28 up up correct
RPTX.US Repare Therapeutics Inc 20240325 0 5.03 5.03 4.71 4.76 59621 4.76 down down correct
RRBI.US Red River Bancshares Inc 20240325 0 48.62 49.7265 48.4176 48.61 7281 48.61 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240325 0 6.46 6.64 6.45 6.61 318304 6.61 up up correct
RRR.US Red Rock Resorts Inc 20240325 0 56.53 57.85 56.33 57.23 322901 57.23 up up correct
RSLS.US ReShape Lifesciences Inc 20240325 0 0.1887 0.1925 0.185 0.1881 470352 0.1881 down down correct
RSSS.US Research Solutions Inc 20240325 0 2.85 2.8999 2.72 2.85 464806 2.85
RSVR.US Reservoir Media Inc 20240325 0 7.53 7.57 7.39 7.5 105957 7.5 down down correct
RSVRW.US Reservoir Media Management Inc 20240325 0 0.993 0.993 0.9 0.947 800 0.947 down down correct
RUN.US Sunrun Inc 20240325 0 11.33 11.485 10.81 10.89 8378842 10.89 down down correct
RUSHA.US Rush Enterprises Inc 20240325 0 51.91 52.41 51.6 51.72 219524 51.72 down down correct
RUSHB.US Rush Enterprises Inc 20240325 0 52 52.26 51.63 51.98 17524 51.98 down down correct
RVMD.US Revolution Medicines Inc 20240325 0 30.99 31.18 30.15 30.36 833801 30.36 down down correct
RVNC.US Revance Therapeutics Inc 20240325 0 4.92 5.0199 4.57 4.65 1448269 4.65 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240325 0 2.94 3.19 2.8649 3.14 230946 3.14 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240325 0 0.4546 0.59 0.4546 0.52 9766 0.52 up up correct
RVSB.US Riverview Bancorp Inc 20240325 0 4.85 4.9723 4.75 4.75 8442 4.75 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240325 0 12 12.015 11.925 11.95 323100 11.95 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240325 0 10.51 10.91 10.41 10.53 3831136 10.53 up up correct
RXST.US RxSight Inc. Common Stock 20240325 0 48.92 50.52 48.87 48.99 178453 48.99 up up correct
RXT.US Rackspace Technology Inc 20240325 0 1.54 1.58 1.49 1.51 1268503 1.51 down down correct
RYAAY.US Ryanair Holdings plc 20240325 0 144.14 145.87 143.86 145.7 350025 145.7 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240325 0 40.4 41.09 39.35 39.65 433341 39.65 down down correct
RZB.US Reinsurance Group of America Incorporated 20240325 0 25.15 25.15 24.98 24.98 15400 24.98 down down correct
RZLT.US Rezolute Inc 20240325 0 1.99 2.025 1.885 1.89 144819 1.89 down down correct
SABR.US Sabre Corporation 20240325 0 2.29 2.41 2.29 2.3 3241776 2.3 up up correct
SABS.US SAB Biotherapeutics Inc 20240325 0 4.95 4.95 4.11 4.25 23975 4.25 down down correct
SABSW.US SAB Biotherapeutics Inc 20240325 0 0.0376 0.0425 0.03 0.0365 15300 0.0365 down down correct
SAFT.US Safety Insurance Group Inc 20240325 0 80.51 80.83 80.24 80.52 20447 80.52 up up correct
SAGE.US Sage Therapeutics Inc 20240325 0 19.16 19.515 18.6 18.69 530933 18.69 down down correct
SAIA.US Saia Inc 20240325 0 585.75 587.145 579.405 586.45 142310 586.45 up up correct
SALM.US Salem Media Group Inc 20240325 0 0.37 0.41 0.37 0.39 76191 0.39 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240325 0 15.45 15.45 14.75 14.81 26964 14.81 down down correct
SANA.US Sana Biotechnology Inc 20240325 0 9.19 9.595 8.965 9.09 1111688 9.09 down down correct
SANM.US Sanmina Corporation 20240325 0 60.57 60.7 60.13 60.16 189842 60.16 down down correct
SANW.US S&W Seed Company 20240325 0 0.4399 0.46 0.4399 0.4598 28454 0.4598 up up correct
SASR.US Sandy Spring Bancorp Inc 20240325 0 22.02 22.3146 22.02 22.17 167317 22.17 up up correct
SATS.US EchoStar Corporation 20240325 0 13.72 13.99 13.55 13.65 858216 13.65 down down correct
SAVA.US Cassava Sciences Inc 20240325 0 20.49 20.9 19.67 19.7 562453 19.7 down down correct
SBAC.US SBA Communications Corporation 20240325 0 216.08 218.83 215.42 218.38 885458 218.38 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240325 0 24.99 25.28 24.57 24.58 246065 24.58 down down correct
SBET.US Sharplink Gaming Ltd 20240325 0 1.4 1.52 1.4 1.47 2969 1.47 up up correct
SBFG.US SB Financial Group Inc 20240325 0 13.94 13.94 13.7 13.7 1442 13.7 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240325 0 11.88 12.385 11.835 12.37 409575 12.37 up up correct
SBLK.US Star Bulk Carriers Corp 20240325 0 24.55 24.86 24.375 24.38 1376074 24.38 down up incorrect
SBNY.US Signature Bank 20240325 0 2 2.15 1.65 2.14 363559 2.14 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20240325 0 14.34 14.545 14.28 14.45 1811364 14.45 up down incorrect
SBSI.US Southside Bancshares Inc 20240325 0 28.19 28.51 28.19 28.42 54047 28.42 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240325 0 4.96 5.358 4.96 5.33 161163 5.33 up down incorrect
SBUX.US Starbucks Corporation 20240325 0 90.65 91.12 90.47 90.67 6903000 90.67 up down incorrect
SCHL.US Scholastic Corporation 20240325 0 38.78 38.78 37.41 37.95 223950 37.95 down up incorrect
SCKT.US Socket Mobile Inc 20240325 0 1.03 1.05 1.03 1.03 23594 1.03
SCOR.US comScore Inc 20240325 0 15.43 15.6 14.77 15.25 44341 15.25 down down correct
SCPH.US scPharmaceuticals Inc 20240325 0 5.11 5.21 4.84 4.86 664203 4.86 down up incorrect
SCPS.US Scopus BioPharma Inc 20240325 0 0.0024 0.0034 0.0024 0.0024 1552 0.0024
SCSC.US ScanSource Inc 20240325 0 42.48 42.68 42.01 42.11 89782 42.11 down up incorrect
SCVL.US Shoe Carnival Inc 20240325 0 36.44 36.9 35.44 35.52 249271 35.52 down up incorrect
SCWX.US SecureWorks Corp 20240325 0 6 6.1 5.96 6.01 28292 6.01 up down incorrect
SCYX.US SCYNEXIS Inc 20240325 0 1.39 1.46 1.39 1.43 146830 1.43 up down incorrect
SDGR.US Schrödinger Inc 20240325 0 26.84 27.125 25.37 25.51 566739 25.51 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240325 0 4.01 4.3 4.01 4.05 400073 4.05 up down incorrect
SEAC.US SeaChange International Inc 20240325 0 4.27 4.27 4.25 4.25 600 4.25 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240325 0 5.51 5.61 5.45 5.56 1300412 5.56 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240325 0 0.612 1.01 0.59 0.83 1800 0.83 up up correct
SECO.US Secoo Holding Limited 20240325 0 0.46 0.46 0.4 0.421 61883 0.421 down down correct
SEDG.US SolarEdge Technologies Inc 20240325 0 64.32 65.5 63.63 64.02 1751734 64.02 down down correct
SEED.US Origin Agritech Limited 20240325 0 3.65 4.19 3.6 3.99 149654 3.99 up up correct
SEEL.US Seelos Therapeutics Inc 20240325 0 0.526 0.526 0.456 0.4939 404517 0.4939 down down correct
SEER.US Seer Inc 20240325 0 1.92 1.97 1.9 1.91 235602 1.91 down down correct
SEIC.US SEI Investments Company 20240325 0 69.91 71.24 69.91 70.62 733219 70.62 up up correct
SELF.US Global Self Storage Inc 20240325 0 4.27 4.36 4.27 4.32 37300 4.32 up up correct
SENEA.US Seneca Foods Corporation 20240325 0 54.27 54.86 54.04 54.77 31255 54.77 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240325 0 10 10 8.79 9.15 338417 9.15 down down correct
SFBC.US Sound Financial Bancorp Inc 20240325 0 40.78 40.78 40.78 40.78 70 40.78
SFBS.US ServisFirst Bancshares Inc 20240325 0 64.29 65.115 63.57 63.67 67896 63.3814 down down correct
SFIX.US Stitch Fix Inc 20240325 0 2.42 2.55 2.38 2.39 2094734 2.39 down down correct
SFM.US Sprouts Farmers Market Inc 20240325 0 64.03 64.9699 63.35 63.43 2353472 63.43 down down correct
SFNC.US Simmons First National Corporation 20240325 0 18.72 18.92 18.54 18.65 234785 18.65 down down correct
SFST.US Southern First Bancshares Inc 20240325 0 31.01 31.155 30.3 30.3 6022 30.3 down down correct
SGA.US Saga Communications Inc 20240325 0 22.5 22.75 22.23 22.75 8940 22.75 up up correct
SGBX.US SG Blocks Inc 20240325 0 0.224 0.224 0.205 0.2082 126933 0.2082 down down correct
SGC.US Superior Group of Companies Inc 20240325 0 16.53 16.98 16.455 16.76 93371 16.76 up up correct
SGH.US SMART Global Holdings Inc 20240325 0 25.94 26.63 25.88 26.24 572200 26.24 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240325 0 5.05 5.2 4.92 5.02 58633 5.02 down down correct
SGMA.US SigmaTron International Inc 20240325 0 3.62 3.64 3.5117 3.61 16103 3.61 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240325 0 11.84 12.44 11.7 11.85 779222 11.85 up up correct
SGMO.US Sangamo Therapeutics Inc 20240325 0 0.73 0.75 0.6417 0.6417 2855904 0.6417 down down correct
SGRP.US SPAR Group Inc 20240325 0 1.01 1.01 1.01 1.01 666 1.01
SGRY.US Surgery Partners Inc 20240325 0 27.82 28.69 27.82 28.58 666096 28.58 up down incorrect
SHBI.US Shore Bancshares Inc 20240325 0 11.21 11.44 11.07 11.17 42023 11.17 down up incorrect
SHC.US Sotera Health Company 20240325 0 11.93 12.41 11.72 11.75 2869962 11.75 down up incorrect
SHCR.US Sharecare Inc 20240325 0 0.935 0.9596 0.87 0.8975 3817521 0.8975 down up incorrect
SHCRW.US Sharecare Inc 20240325 0 0.02 0.039 0.02 0.022 10600 0.022 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20240325 0 17.22 17.33 16.95 17.14 99687 17.14 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20240325 0 9.35 9.44 8.94 8.96 232209 8.96 down up incorrect
SHLS.US Shoals Technologies Group Inc 20240325 0 12.1 12.295 11.65 11.79 2543315 11.79 down up incorrect
SHO.US PI 20240325 0 21.19 21.19 20.98 21.0685 1847 20.7124 down up incorrect
SHOO.US Steven Madden Ltd 20240325 0 41.47 41.6 40.69 40.81 696829 40.81 down down correct
SHYF.US The Shyft Group Inc 20240325 0 11.62 11.98 11.62 11.88 174435 11.88 up up correct
SIBN.US SI 20240325 0 15.4 15.55 15.12 15.15 499988 15.15 down down correct
SIEB.US Siebert Financial Corp 20240325 0 1.97 1.99 1.9182 1.99 40810 1.99 up up correct
SIFY.US Sify Technologies Limited 20240325 0 1.31 1.32 1.2773 1.31 57016 1.31
SIGA.US SIGA Technologies Inc 20240325 0 8.11 8.575 8.05 8.35 1052219 8.35 up up correct
SIGI.US Selective Insurance Group Inc 20240325 0 103.42 103.75 102.81 103.68 281294 103.68 up down incorrect
SIGIP.US Selective Insurance Group Inc 20240325 0 19.05 19.174 18.8 18.9 11300 18.9 down up incorrect
SILC.US Silicom Ltd 20240325 0 15.45 15.64 15.22 15.64 13475 15.64 up down incorrect
SILK.US Silk Road Medical Inc 20240325 0 18.54 19.16 18.42 18.43 341396 18.43 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20240325 0 77.1 77.77 76.4 76.54 222872 76.54 down up incorrect
SINT.US Sintx Technologies Inc 20240325 0 0.0447 0.0508 0.0434 0.05 52687781 0.05 up down incorrect
SIRI.US Sirius XM Holdings Inc 20240325 0 3.88 3.95 3.85 3.89 9185500 3.89 up up correct
SISI.US Shineco Inc 20240325 0 0.7545 0.7746 0.735 0.7362 27382 0.7362 down down correct
SITM.US SiTime Corporation 20240325 0 92.03 94.6 91.63 93.21 137419 93.21 up up correct
SJ.US Scienjoy Holding Corporation 20240325 0 1.05 1.1 1.05 1.1 26722 1.1 up up correct
SKIN.US The Beauty Health Company 20240325 0 4.25 4.37 4.06 4.11 1752989 4.11 down down correct
SKYT.US SkyWater Technology Inc 20240325 0 9.9 10.1879 9.82 9.85 218176 9.85 down down correct
SKYW.US SkyWest Inc 20240325 0 66.91 68.53 66.58 68.29 273943 68.29 up up correct
SLAB.US Silicon Laboratories Inc 20240325 0 132.32 134.1 130.38 132.6 141048 132.6 up up correct
SLAMU.US Slam Corp 20240325 0 10.99 10.99 10.99 10.99 500 10.99
SLAMW.US Slam Corp 20240325 0 0.2344 0.24 0.1966 0.1966 35271 0.1966 down down correct
SLDB.US Solid Biosciences Inc 20240325 0 13.62 14.439 13.25 13.58 255626 13.58 down down correct
SLGL.US Sol 20240325 0 1.03 1.0464 0.98 0.9875 16810 0.9875 down down correct
SLGN.US Silgan Holdings Inc 20240325 0 45.25 45.845 45.235 45.48 372752 45.48 up up correct
SLM.US SLM Corporation 20240325 0 21.37 21.54 21.295 21.35 746827 21.35 down down correct
SLMBP.US SLM Corporation 20240325 0 76.04 76.71 75.75 75.85 7800 75.85 down down correct
SLN.US Silence Therapeutics plc 20240325 0 21.94 22.74 21.55 21.86 142523 21.86 down down correct
SLNG.US Stabilis Solutions Inc 20240325 0 4.06 4.13 4.03 4.06 6024 4.06
SLNH.US Soluna Holdings Inc 20240325 0 2.95 2.9699 2.63 2.73 119978 2.73 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240325 0 2.86 2.86 2.86 2.86 700 2.86
SLNO.US Soleno Therapeutics Inc 20240325 0 41.38 43.73 41.38 41.67 175405 41.67 up up correct
SLP.US Simulations Plus Inc 20240325 0 43.17 43.215 41.45 41.62 53250 41.62 down down correct
SLRC.US SLR Investment Corp 20240325 0 15.05 15.2 15.05 15.11 111817 15.11 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240325 0 0.748 0.748 0.4775 0.51 3407776 0.51 down down correct
SLS.US SELLAS Life Sciences Group Inc 20240325 0 1.11 1.12 1.01 1.04 2289358 1.04 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240325 0 43.6 43.86 42.98 43.12 23636 43.12 down down correct
SMBK.US SmartFinancial Inc 20240325 0 20.31 20.8224 20.31 20.42 26378 20.42 up up correct
SMCI.US Super Micro Computer Inc 20240325 0 972.75 1072.74 967.0001 1042.79 7017240 1042.79 up up correct
SMID.US Smith 20240325 0 45.37 47.97 40.31 40.31 42466 40.31 down down correct
SMIT.US Schmitt Industries Inc 20240325 0 0.031 0.031 0.031 0.031 350 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240325 0 30.08 30.5599 29.24 29.32 73112 29.32 down down correct
SMMF.US Summit Financial Group Inc 20240325 0 26.33 26.57 25.42 25.58 86483 25.58 down down correct
SMMT.US Summit Therapeutics Inc 20240325 0 3.44 3.56 3.265 3.28 1843144 3.28 down down correct
SMPL.US The Simply Good Foods Company 20240325 0 33.49 33.6447 32.98 33.2 622159 33.2 down down correct
SMSI.US Smith Micro Software Inc 20240325 0 0.3673 0.3761 0.3555 0.366 124868 0.366 down up incorrect
SMTC.US Semtech Corporation 20240325 0 22.7 22.8779 22.13 22.27 803812 22.27 down up incorrect
SMTI.US Sanara MedTech Inc 20240325 0 36.68 37.425 35.58 36.25 26663 36.25 down up incorrect
SNAX.US Stryve Foods Inc 20240325 0 1.25 1.34 1.13 1.1895 382873 1.1895 down up incorrect
SNBR.US Sleep Number Corporation 20240325 0 13.5 14.06 13.5 13.9 363230 13.9 up down incorrect
SNCR.US Synchronoss Technologies Inc 20240325 0 8.84 9.03 8.76 8.86 16715 8.86 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240325 0 21.25 21.25 21.05 21.25 2000 21.25
SNCY.US Sun Country Airlines Holdings Inc 20240325 0 13.87 14.38 13.775 14.3 625083 14.3 up down incorrect
SND.US Smart Sand Inc 20240325 0 1.92 1.9399 1.85 1.87 111248 1.87 down up incorrect
SNDL.US Sundial Growers Inc 20240325 0 1.75 1.81 1.68 1.73 10605680 1.73 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240325 0 22.58 22.79 22.4 22.44 825478 22.44 down down correct
SNES.US SenesTech Inc 20240325 0 0.68 0.7289 0.68 0.7015 40098 0.7015 up up correct
SNEX.US StoneX Group Inc 20240325 0 68 68.18 67.28 67.68 69700 67.68 down down correct
SNFCA.US Security National Financial Corporation 20240325 0 7.945 7.98 7.72 7.78 27908 7.78 down down correct
SNGX.US Soligenix Inc 20240325 0 0.62 0.64 0.604 0.62 41469 0.62
SNOA.US Sonoma Pharmaceuticals Inc 20240325 0 0.145 0.157 0.135 0.14 211716 0.14 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240325 0 8.16 8.4778 7.95 7.95 9964 7.95 down down correct
SNPS.US Synopsys Inc 20240325 0 586.9 588.1314 580.65 584.32 1327998 584.32 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240325 0 0.1798 0.1977 0.1676 0.1828 792244 0.1828 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240325 0 1.15 1.195 1.102 1.16 58356 1.16 up up correct
SNT.US Senstar Technologies Ltd. 20240325 0 1.27 1.3399 1.27 1.27 11932 1.27
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240325 0 2.4 2.4 2.2 2.26 25958 2.26 down down correct
SNY.US Sanofi 20240325 0 48.23 50.5 48.2 49.44 3649565 49.44 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240325 0 7.28 7.5965 7.25 7.45 27430930 7.45 up up correct
SOHO.US Sotherly Hotels Inc 20240325 0 1.43 1.4653 1.42 1.42 25571 1.42 down down correct
SOHOB.US Sotherly Hotels Inc 20240325 0 19 19 19 19 400 19
SOHON.US Sotherly Hotels Inc 20240325 0 19.43 19.54 19.21 19.25 12700 19.25 down down correct
SOHOO.US Sotherly Hotels Inc 20240325 0 18.951 18.951 18.951 18.951 700 18.951
SOHU.US Sohu.com Limited 20240325 0 10.24 10.34 10.1174 10.22 36295 10.22 down down correct
SOLO.US Electrameccanica Vehicles Corp 20240325 0 0.22 0.2206 0.21 0.2122 0 0.2122 down down correct
SONM.US Sonim Technologies Inc 20240325 0 0.695 0.695 0.66 0.67 23418 0.67 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240325 0 2.15 2.23 2.0501 2.0834 17451 2.0834 down down correct
SONO.US Sonos Inc 20240325 0 19.22 19.34 18.89 18.89 1342307 18.89 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240325 0 0.1463 0.1664 0.1459 0.1658 1540140 0.1658 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240325 0 4.82 4.9 4.5 4.78 35108 4.78 down down correct
SOTK.US Sono 20240325 0 5.055 5.1199 5.035 5.0799 2127 5.0799 up up correct
SP.US SP Plus Corporation 20240325 0 51.88 52.02 51.8011 51.98 127264 51.98 up up correct
SPCB.US SuperCom Ltd 20240325 0 0.17 0.199 0.165 0.1975 2353081 0.1975 up up correct
SPFI.US South Plains Financial Inc 20240325 0 25.68 26.56 25.27 26.34 39737 26.34 up up correct
SPI.US SPI Energy Co. Ltd 20240325 0 0.5829 0.6004 0.58 0.58 87042 0.58 down down correct
SPNS.US Sapiens International Corporation N.V 20240325 0 31.42 31.82 31.32 31.58 74184 31.58 up up correct
SPOK.US Spok Holdings Inc 20240325 0 16.2 16.33 15.97 16.03 165465 16.03 down down correct
SPRB.US Spruce Biosciences Inc 20240325 0 0.72 0.7492 0.6786 0.721 2876253 0.721 up up correct
SPRO.US Spero Therapeutics Inc 20240325 0 1.71 1.74 1.67 1.69 261209 1.69 down down correct
SPSC.US SPS Commerce Inc 20240325 0 181.71 182.88 180.05 181.68 105890 181.68 down down correct
SPT.US Sprout Social Inc 20240325 0 60.55 60.85 59.01 59.45 306962 59.45 down down correct
SPTN.US SpartanNash Company 20240325 0 20 20.16 19.9 20.16 117673 20.16 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240325 0 3.09 3.12 2.81 2.84 568750 2.84 down down correct
SPWR.US SunPower Corporation 20240325 0 2.75 2.82 2.565 2.57 4307187 2.57 down down correct
SQFT.US Presidio Property Trust Inc 20240325 0 1.28 1.28 1.2 1.23 33182 1.23 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240325 0 17.375 17.7 17.37 17.7 1300 17.5076 up up correct
SQLLW.US SeqLL Inc. Warrant 20240325 0 0.004 0.004 0.004 0.004 9800 0.004
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240325 0 11.55 11.55 11.1 11.24 530897 11.24 down down correct
SRAX.US SRAX Inc 20240325 0 0.19 0.19 0.09 0.09 25097 0.09 down down correct
SRCE.US 1st Source Corporation 20240325 0 50.16 50.7 49.64 49.78 40069 49.78 down down correct
SRCL.US Stericycle Inc 20240325 0 52.74 52.82 51.98 52.74 701399 52.74
SRDX.US Surmodics Inc 20240325 0 27.5 28.2 27.44 27.44 31203 27.44 down down correct
SRPT.US Sarepta Therapeutics Inc 20240325 0 127 128.95 126 127.94 396054 127.94 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240325 0 52.32 52.32 52.32 52.32 0 52.32
SRRK.US Scholar Rock Holding Corporation 20240325 0 16.18 16.935 15.73 16.01 639938 16.01 down down correct
SRTS.US Sensus Healthcare Inc 20240325 0 3.77 3.8 3.65 3.76 104085 3.76 down down correct
SRZN.US Surrozen Inc. Common Stock 20240325 0 13.95 13.95 13.05 13.58 5290 13.58 down down correct
SRZNW.US Surrozen Inc. Warrant 20240325 0 0.079 0.079 0.079 0.079 100 0.079
SSB.US South State Corporation 20240325 0 81.5 82.41 80.85 81.07 240908 81.07 down down correct
SSBI.US Summit State Bank 20240325 0 11.2 11.25 10.99 11.025 12566 11.025 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240325 0 25.42 25.865 25.25 25.76 6268 25.76 up up correct
SSKN.US STRATA Skin Sciences Inc 20240325 0 0.5045 0.5045 0.48 0.49 11373 0.49 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240325 0 63.91 64.56 63.73 64.4 970874 64.4 up up correct
SSNT.US SilverSun Technologies Inc 20240325 0 13.17 13.475 12.55 13.03 78846 13.03 down down correct
SSP.US The E.W. Scripps Company 20240325 0 3.5 3.88 3.465 3.81 1235263 3.81 up up correct
SSRM.US SSR Mining Inc 20240325 0 4.08 4.1 3.96 4 4048843 4 down down correct
SSSS.US SuRo Capital Corp 20240325 0 4.56 4.69 4.55 4.69 124794 4.69 up up correct
SSTI.US ShotSpotter Inc 20240325 0 15.8 15.8 15.04 15.42 35311 15.42 down down correct
SSYS.US Stratasys Ltd 20240325 0 11.56 11.9 11.4 11.83 256341 11.83 up up correct
STAA.US STAAR Surgical Company 20240325 0 36.87 37.62 36.78 37.18 572465 37.18 up up correct
STAB.US Statera Biopharma Inc 20240325 0 0.0006 0.0006 0.0006 0.0006 2812 0.0006
STAF.US Staffing 360 Solutions Inc 20240325 0 0.291 0.316 0.2702 0.284 56920 0.284 down down correct
STBA.US S&T Bancorp Inc 20240325 0 30.98 31.29 30.67 30.74 86661 30.74 down down correct
STCN.US Steel Connect Inc 20240325 0 9.73 9.92 9.6601 9.8428 8499 9.8428 up up correct
STEP.US StepStone Group Inc 20240325 0 34.38 34.8 34.22 34.46 148493 34.46 up up correct
STER.US Sterling Check Corp. Common Stock 20240325 0 15.95 16.07 15.84 16.04 2162918 16.04 up up correct
STGW.US MDC Partners Inc 20240325 0 5.86 5.99 5.66 5.67 425881 5.67 down up incorrect
STIM.US Neuronetics Inc 20240325 0 4.8 4.99 4.44 4.71 958343 4.71 down up incorrect
STKL.US SunOpta Inc 20240325 0 6.6 6.7 6.58 6.65 916778 6.65 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240325 0 4 4.075 3.97 3.98 60651 3.98 down up incorrect
STLD.US Steel Dynamics Inc 20240325 0 145.52 148.34 144.06 144.15 985536 143.6989 down up incorrect
STNE.US StoneCo Ltd 20240325 0 16.16 16.4699 15.81 15.83 3966767 15.83 down up incorrect
STOK.US Stoke Therapeutics Inc 20240325 0 6.29 6.8 6.29 6.5 2566652 6.5 up down incorrect
STRA.US Strategic Education Inc 20240325 0 104.14 104.4042 103.11 103.11 69069 103.11 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240325 0 2.3 2.3 1.98 1.98 527623 1.98 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240325 0 0.0777 0.08 0.07 0.07 7684 0.07 down down correct
STRL.US Sterling Construction Company Inc 20240325 0 112 113.94 111.06 111.54 337877 111.54 down down correct
STRM.US Streamline Health Solutions Inc 20240325 0 0.524 0.5241 0.481 0.491 66303 0.491 down down correct
STRO.US Sutro Biopharma Inc 20240325 0 3.4 3.415 3.21 3.27 532900 3.27 down down correct
STRR.US Star Equity Holdings Inc 20240325 0 0.9 0.9244 0.9 0.9101 80724 0.9101 up up correct
STRRP.US Star Equity Holdings Inc 20240325 0 9.38 9.38 9.27 9.38 600 9.38
STRS.US Stratus Properties Inc 20240325 0 22.67 22.67 22.37 22.39 2812 22.39 down down correct
STRT.US Strattec Security Corporation 20240325 0 22.55 23.39 22.23 23.29 7258 23.29 up down incorrect
STTK.US Shattuck Labs Inc 20240325 0 9.35 9.605 9.09 9.14 157902 9.14 down up incorrect
STX.US Seagate Technology Holdings plc 20240325 0 88.67 89.02 87.62 88.21 1835222 88.21 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20240325 0 34.73 34.98 32.57 32.75 366595 32.75 down down correct
SURG.US SurgePays Inc. Common Stock 20240325 0 4.58 4.6079 4.08 4.1 647601 4.1 down down correct
SURGW.US SurgePays Inc. Warrant 20240325 0 0.88 0.88 0.69 0.72 4146 0.72 down down correct
SVA.US Sinovac Biotech Ltd 20240325 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240325 0 6.62 6.71 6.53 6.53 671867 6.53 down down correct
SVFD.US Save Foods Inc 20240325 0 1.27 1.31 1.2 1.29 36295 1.29 up up correct
SVRA.US Savara Inc 20240325 0 4.81 4.905 4.76 4.82 447221 4.82 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240325 0 0.26 0.26 0.26 0.26 0 0.26
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240325 0 1.4 1.44 1.3509 1.43 17096 1.43 up up correct
SWAV.US ShockWave Medical Inc 20240325 0 282.5 288.8353 281.16 287.23 549025 287.23 up up correct
SWBI.US Smith & Wesson Brands Inc 20240325 0 17.68 17.77 17.53 17.54 248385 17.54 down down correct
SWIM.US Latham Group Inc 20240325 0 3.7 3.75 3.64 3.7 197987 3.7
SWKH.US SWK Holdings Corporation 20240325 0 17.46 17.78 17.46 17.55 2642 17.55 up up correct
SWKS.US Skyworks Solutions Inc 20240325 0 104.46 105.47 103.5993 104.96 1353502 104.96 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240325 0 10.63 10.63 10.63 10.63 100 10.63
SWSSU.US Springwater Special Situations Corp Unit 20240325 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240325 0 50.65 51.49 48.89 49.43 322717 49.43 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240325 0 1.71 1.835 1.7 1.72 159595 1.72 up up correct
SY.US So 20240325 0 1.05 1.06 1.03 1.05 76471 1.05
SYBT.US Stock Yards Bancorp Inc 20240325 0 45.58 46.375 44.86 44.89 49867 44.89 down down correct
SYBX.US Synlogic Inc 20240325 0 1.77 1.8 1.73 1.8 31704 1.8 up up correct
SYNA.US Synaptics Incorporated 20240325 0 97 97.83 96.32 97.26 164313 97.26 up up correct
SYPR.US Sypris Solutions Inc 20240325 0 1.74 1.76 1.72 1.72 7453 1.72 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240325 0 6.25 6.49 6.24 6.4 156038 6.4 up up correct
SYTA.US Siyata Mobile Inc 20240325 0 2.86 3.13 2.86 3.0001 3950 3.0001 up up correct
SYTAW.US Siyata Mobile Inc 20240325 0 0.0407 0.0407 0.0407 0.0407 2 0.0407
TACT.US TransAct Technologies Incorporated 20240325 0 5.4 5.4 5.3 5.3 8310 5.3 down up incorrect
TAIT.US Taitron Components Incorporated 20240325 0 3.19 3.23 3.1802 3.22 11232 3.22 up down incorrect
TAKMX.US TAKMX 20240325 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240325 0 3.57 3.765 3.53 3.63 2187077 3.63 up down incorrect
TALKW.US Talkspace Inc 20240325 0 0.1933 0.22 0.1933 0.2102 141793 0.2102 up down incorrect
TANH.US Tantech Holdings Ltd 20240325 0 0.7087 0.7087 0.65 0.67 107613 0.67 down up incorrect
TAOP.US Taoping Inc 20240325 0 1.13 1.1399 1.08 1.12 58034 1.12 down down correct
TARA.US Protara Therapeutics Inc 20240325 0 4.04 4.115 3.91 3.99 39284 3.99 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240325 0 33.68 35.1 33.48 34.08 380668 34.08 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240325 0 11.83 12.05 11.75 11.79 153525 11.79 down down correct
TAST.US Carrols Restaurant Group Inc 20240325 0 9.51 9.51 9.49 9.51 821071 9.51
TATT.US TAT Technologies Ltd 20240325 0 12.09 12.28 12.0128 12.13 12688 12.13 up up correct
TAYD.US Taylor Devices Inc 20240325 0 43.77 43.99 43.12 43.95 8183 43.95 up up correct
TBBK.US The Bancorp Inc 20240325 0 31.17 32.43 31.17 31.85 1009885 31.85 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240325 0 4.44 4.44 4.24 4.29 762000 4.29 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240325 0 15.78 15.96 15.762 15.88 53600 15.88 up down incorrect
TBLT.US ToughBuilt Industries Inc 20240325 0 3.07 3.16 2.9 2.91 51034 2.91 down up incorrect
TBNK.US Territorial Bancorp Inc 20240325 0 8.49 8.88 8.13 8.21 11145 8.21 down up incorrect
TBPH.US Theravance Biopharma Inc 20240325 0 8.92 9.09 8.65 8.76 365382 8.76 down up incorrect
TC.US TuanChe ADR 20240325 0 1.8 1.8 1.55 1.59 27884 1.59 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20240325 0 14.18 14.18 13.8 13.8 767 13.8 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20240325 0 59.76 60.26 58.99 59.08 293001 59.08 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20240325 0 21 21 20.5 20.76 13400 20.76 down up incorrect
TCBK.US TriCo Bancshares 20240325 0 35.21 35.76 34.89 35.06 50793 35.06 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240325 0 14.59 14.59 14.59 14.59 297 14.59
TCBX.US Third Coast Bancshares Inc. Common Stock 20240325 0 19.81 19.902 19.55 19.55 13197 19.55 down down correct
TCCO.US Technical Communications Corporation 20240325 0 0.39 0.39 0.39 0.39 0 0.39
TCMD.US Tactile Systems Technology Inc 20240325 0 16.34 16.95 15.97 16 281463 16 down down correct
TCOM.US Trip.com Group Limited 20240325 0 44.84 45.09 44.44 44.68 3212997 44.68 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240325 0 0.4706 0.5 0.4406 0.46 3706010 0.46 down down correct
TCPC.US BlackRock TCP Capital Corp 20240325 0 9.975 10.17 9.92 10.13 759538 10.13 up up correct
TCRX.US Tscan Therapeutics Inc 20240325 0 8.01 8.42 7.7 7.93 397352 7.93 down down correct
TCX.US Tucows Inc 20240325 0 18.26 18.33 17.5 17.64 41836 17.64 down down correct
TDS.US PV 20240325 0 16.49 16.6216 16.35 16.46 20122 16.46 down down correct
TDUP.US ThredUp Inc 20240325 0 1.94 1.98 1.905 1.94 469749 1.94
TEAM.US Atlassian Corporation Plc 20240325 0 191.94 194.13 189.5 193.265 2222400 193.265 up up correct
TECH.US Bio 20240325 0 71.73 71.75 69.08 69.22 1136284 69.22 down down correct
TECTP.US Tectonic Financial Inc 20240325 0 10.15 10.15 10.15 10.15 94 10.15
TELA.US TELA Bio Inc 20240325 0 5.83 5.83 5.32 5.44 104160 5.44 down down correct
TELL.US Tellurian Inc 20240325 0 0.5617 0.5657 0.5 0.5073 44362930 0.5073 down down correct
TENB.US Tenable Holdings Inc 20240325 0 48.43 48.83 48.09 48.45 546536 48.45 up up correct
TENX.US Tenax Therapeutics Inc 20240325 0 3.82 3.82 3.7 3.7 32776 3.7 down down correct
TER.US Teradyne Inc 20240325 0 108.79 110.25 108.62 108.9 1561847 108.9 up up correct
TERN.US Terns Pharmaceuticals Inc 20240325 0 6.6 6.82 6.4 6.42 660168 6.42 down down correct
TFC.US PR 20240325 0 21.41 21.52 21.29 21.44 37711 21.44 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240325 0 7.7 7.99 7.04 7.4 47741 7.4 down down correct
TFSL.US TFS Financial Corporation 20240325 0 12.37 12.54 12.35 12.41 182065 12.41 up up correct
TGH.US PB 20240325 0 25.04 25.07 25.04 25.07 18141 25.07 up up correct
TGLS.US Tecnoglass Inc 20240325 0 52.37 53.73 52.14 53.47 331883 53.3603 up up correct
TGTX.US TG Therapeutics Inc 20240325 0 15.46 15.82 15.4 15.69 1770918 15.69 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240325 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240325 0 10.345 10.345 10.345 10.345 0 10.345
TH.US Target Hospitality Corp 20240325 0 10.34 11.19 10.26 11.12 4853869 11.12 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240325 0 10.305 10.305 10.305 10.305 0 10.305
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240325 0 10.23 10.23 10.23 10.23 0 10.23
THFF.US First Financial Corporation 20240325 0 37.19 37.4355 36.88 37.04 30144 36.6024 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240325 0 0.8111 0.829 0.6366 0.6888 121635 0.6888 down up incorrect
THRM.US Gentherm Incorporated 20240325 0 54.98 55.43 54.205 54.91 164745 54.91 down up incorrect
THRY.US Thryv Holdings Inc 20240325 0 22.22 22.34 21.78 21.79 140850 21.79 down up incorrect
THTX.US Theratechnologies Inc 20240325 0 1.22 1.35 1.22 1.33 9064 1.33 up down incorrect
THWWW.US Target Hospitality Corp 20240325 0 0 0 0 0 0 0
TIGO.US Millicom International Cellular S.A 20240325 0 19.76 19.9601 19.7 19.78 126947 19.78 up up correct
TIGR.US UP Fintech Holding Limited 20240325 0 3.67 3.72 3.5 3.5 1747975 3.5 down down correct
TIL.US Instil Bio Inc 20240325 0 11.5 11.5 10.82 11.16 21748 11.16 down down correct
TILE.US Interface Inc 20240325 0 17.2 17.59 17.1399 17.21 389805 17.1999 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240325 0 27.58 27.58 27.58 27.58 0 27.58
TIPPX.US Total Income + Real Estate Fund CL C 20240325 0 26.07 26.07 26.07 26.07 0 26.07
TIPRX.US Totl In Rl Est A 20240325 0 28.06 28.06 28.06 28.06 0 28.06
TIPT.US Tiptree Inc 20240325 0 16.84 16.84 16.2949 16.79 105510 16.79 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240325 0 28.83 28.83 28.83 28.83 0 28.83
TIRX.US Tian Ruixiang Holdings Ltd 20240325 0 0.53 0.5301 0.5005 0.5006 6159 0.5006 down down correct
TITN.US Titan Machinery Inc 20240325 0 23.62 23.9 23.24 23.38 241711 23.38 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240325 0 1.43 1.4799 1.3701 1.45 460451 1.45 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240325 0 2.445 2.48 2.41 2.41 2619 2.41 down down correct
TLF.US Tandy Leather Factory Inc 20240325 0 4.81 4.82 4.43 4.655 15082 4.655 down down correct
TLIS.US Talis Biomedical Corporation 20240325 0 9.08 9.08 8.75 8.8996 5316 8.8996 down down correct
TLRY.US Tilray Inc 20240325 0 2.31 2.37 2.11 2.15 53809434 2.15 down down correct
TLS.US Telos Corporation 20240325 0 3.98 3.999 3.85 3.95 386641 3.95 down down correct
TLSA.US Tiziana Life Sciences PLC 20240325 0 0.4701 0.4936 0.445 0.453 79854 0.453 down down correct
TMC.US TMC the metals company Inc 20240325 0 1.64 1.673 1.54 1.55 2784098 1.55 down down correct
TMCI.US Treace Medical Concepts Inc 20240325 0 12.18 12.28 11.82 11.84 250169 11.84 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20240325 0 0.2 0.21 0.17 0.19 36500 0.19 down down correct
TMDX.US TransMedics Group Inc 20240325 0 70.89 71.69 69.43 71.07 708641 71.07 up up correct
TMUS.US T 20240325 0 160.31 161.37 160.13 161.12 4183800 161.12 up up correct
TNDM.US Tandem Diabetes Care Inc 20240325 0 30.62 31.24 29.9 30.1 1292883 30.1 down down correct
TNGX.US Bctg Acquisition Corp 20240325 0 7.69 7.93 7.56 7.63 343683 7.63 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240325 0 0.346 0.3461 0.32 0.328 4165729 0.328 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240325 0 4.69 4.98 4.64 4.86 318938 4.86 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240325 0 1.39 1.66 1.36 1.56 249969 1.56 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240325 0 0.74 0.759 0.68 0.689 99070 0.689 down down correct
TOPS.US Top Ships Inc 20240325 0 13.3 13.5 13.24 13.4994 10698 13.4994 up up correct
TOUR.US Tuniu Corporation 20240325 0 0.699 0.7 0.6701 0.6988 275116 0.6988 down down correct
TOWN.US TowneBank 20240325 0 27.41 27.7389 27.02 27.03 206186 26.7806 down down correct
TPIC.US TPI Composites Inc 20240325 0 2.71 2.845 2.67 2.71 762546 2.71
TPST.US Tempest Therapeutics Inc 20240325 0 3.7 3.85 3.62 3.64 442468 3.64 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240325 0 13.86 13.99 13.115 13.38 38641 13.38 down down correct
TREE.US LendingTree Inc 20240325 0 41.69 42.6599 40.46 40.82 123672 40.82 down down correct
TRIB.US Trinity Biotech plc 20240325 0 2.205 2.21 2.11 2.11 21184 2.11 down down correct
TRIN.US Trinity Capital Inc 20240325 0 15.01 15.135 14.95 15.06 741607 14.5507 up up correct
TRIP.US TripAdvisor Inc 20240325 0 28.5 28.58 28.16 28.16 1226131 28.16 down down correct
TRIS.US UN 20240325 0 10.91 10.91 10.91 10.91 0 10.91
TRMB.US Trimble Inc 20240325 0 64.18 64.36 62.98 63.1 1091548 63.1 down down correct
TRMD.US TORM plc 20240325 0 33.97 34.17 33.84 34.1 549516 34.1 up up correct
TRMK.US Trustmark Corporation 20240325 0 26.58 27.33 26.46 26.92 599259 26.92 up up correct
TRNS.US Transcat Inc 20240325 0 113.21 113.285 112.0173 112.21 24066 112.21 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240325 0 11.49 11.49 11.45 11.45 1187 11.45 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240325 0 10.53 10.53 10.53 10.53 0 10.53
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240325 0 0.0549 0.0549 0.045 0.05 12100 0.05 down down correct
TROO.US TROOPS Inc 20240325 0 1.35 1.41 1.34 1.34 51173 1.34 down down correct
TROW.US T. Rowe Price Group Inc 20240325 0 118.49 119.2252 118.04 118.33 806759 118.33 down down correct
TRS.US TriMas Corporation 20240325 0 25.83 26.28 25.59 25.98 172725 25.98 up up correct
TRST.US TrustCo Bank Corp NY 20240325 0 27.21 27.665 27.14 27.22 58084 27.22 up up correct
TRTN.US PE 20240325 0 20.3 20.3 19.77 19.85 25596 19.85 down down correct
TRUE.US TrueCar Inc 20240325 0 3.44 3.45 3.24 3.32 183369 3.32 down down correct
TRUP.US Trupanion Inc 20240325 0 25.61 26.12 25.51 26.08 293402 26.08 up up correct
TRVG.US trivago N.V 20240325 0 2.6 2.61 2.54 2.57 18531 2.57 down down correct
TRVI.US Trevi Therapeutics Inc 20240325 0 3.6 3.65 3.32 3.35 214968 3.35 down down correct
TRVN.US Trevena Inc 20240325 0 0.454 0.4699 0.4212 0.435 95381 0.435 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240325 0 9.22 9.61 9.11 9.61 3228 9.61 up up correct
TSBK.US Timberland Bancorp Inc 20240325 0 26.76 26.7701 26.26 26.26 8260 26.26 down down correct
TSCO.US Tractor Supply Company 20240325 0 262.46 263.9774 258.52 258.68 762564 258.68 down down correct
TSEM.US Tower Semiconductor Ltd 20240325 0 33 33.25 32.81 32.905 442984 32.905 down down correct
TSHA.US Taysha Gene Therapies Inc 20240325 0 3.29 3.43 3.05 3.06 3243077 3.06 down down correct
TSIFX.US TSIFX 20240325 0 8.42 8.42 8.42 8.42 0 8.42
TSLA.US Tesla Inc 20240325 0 168.76 175.24 168.73 172.63 74228625 172.63 up up correct
TSRI.US TSR Inc 20240325 0 7.92 7.92 7.92 7.92 612 7.92
TSVT.US 2seventy bio Inc 20240325 0 5.1 5.57 4.86 4.9 1524609 4.9 down down correct
TTD.US The Trade Desk Inc 20240325 0 85 87.61 84.92 87.55 3426265 87.55 up up correct
TTEC.US TTEC Holdings Inc 20240325 0 9.92 10.1607 9.87 9.89 387260 9.89 down down correct
TTEK.US Tetra Tech Inc 20240325 0 182.01 182.785 180.865 181.87 132917 181.87 down down correct
TTGT.US TechTarget Inc 20240325 0 32.83 32.8782 32.255 32.29 126338 32.29 down down correct
TTMI.US TTM Technologies Inc 20240325 0 14.76 15.415 14.76 15.4 795337 15.4 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240325 0 6.5 7.16 6.3 6.85 5315 6.85 up up correct
TTOO.US T2 Biosystems Inc 20240325 0 2.95 3.005 2.7 2.98 252308 2.98 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240325 0 7.04 7.18 6.9499 6.97 67813 6.97 down down correct
TTWO.US Take 20240325 0 150 150.415 141.83 146.14 3763169 146.14 down down correct
TURN.US 180 Degree Capital Corp 20240325 0 4.3 4.35 4.21 4.21 5850 4.21 down down correct
TUSK.US Mammoth Energy Services Inc 20240325 0 3.69 3.84 3.61 3.7 27914 3.7 up up correct
TVTX.US Travere Therapeutics Inc 20240325 0 8.02 8.115 7.69 7.69 625928 7.69 down down correct
TW.US Tradeweb Markets Inc 20240325 0 105.45 105.69 104.27 104.86 558412 104.86 down up incorrect
TWIN.US Twin Disc Incorporated 20240325 0 16.06 16.66 15.775 16.61 71179 16.61 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20240325 0 2.32 2.38 2.26 2.35 707897 2.35 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20240325 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240325 0 0.1155 0.2197 0.1112 0.1172 1902 0.1172 up down incorrect
TWOU.US 2U Inc 20240325 0 0.3746 0.39 0.3419 0.36 2010386 0.36 down up incorrect
TWST.US Twist Bioscience Corporation 20240325 0 34.23 34.97 33.9 34.23 535508 34.23
TXG.US 10x Genomics Inc 20240325 0 36.32 36.58 35.38 36.31 1161384 36.31 down up incorrect
TXMD.US TherapeuticsMD Inc 20240325 0 2.34 2.34 2.24 2.29 14714 2.29 down up incorrect
TXN.US Texas Instruments Incorporated 20240325 0 170.83 172.33 170.61 170.85 3298599 170.85 up up correct
TXRH.US Texas Roadhouse Inc 20240325 0 152.22 153.09 151.61 151.89 597377 151.89 down down correct
TYRA.US Tyra Biosciences Inc 20240325 0 16.88 17.425 16.36 16.47 160240 16.47 down down correct
TZOO.US Travelzoo 20240325 0 10.31 10.99 10.31 10.86 171754 10.86 up up correct
UAL.US United Airlines Holdings Inc 20240325 0 45.05 45.11 43.541 44.89 13422380 44.89 down down correct
UBCP.US United Bancorp Inc 20240325 0 14.39 15.5 14.39 15.33 14122 15.33 up up correct
UBFO.US United Security Bancshares 20240325 0 7.61 7.61 7.3 7.35 23524 7.35 down down correct
UBOH.US United Bancshares Inc 20240325 0 18.9 18.9 18.85 18.85 1885 18.85 down down correct
UBSI.US United Bankshares Inc 20240325 0 34.16 34.49 33.95 34.14 262587 34.14 down down correct
UBX.US Unity Biotechnology Inc 20240325 0 1.63 1.63 1.55 1.58 71352 1.58 down down correct
UCBI.US United Community Banks Inc 20240325 0 24.92 25.345 24.91 24.99 621387 24.99 up up correct
UCBIO.US United Community Banks Inc 20240325 0 23.34 23.648 23.22 23.23 2300 23.23 down down correct
UCL.US uCloudlink Group Inc 20240325 0 1.58 1.585 1.51 1.515 10810 1.515 down down correct
UCTT.US Ultra Clean Holdings Inc 20240325 0 44.63 46.16 44.46 44.49 208914 44.49 down down correct
UDMY.US Udemy Inc. Common Stock 20240325 0 10.99 11.1 10.91 10.96 550523 10.96 down down correct
UEIC.US Universal Electronics Inc 20240325 0 9.9045 10.31 9.9045 10.16 23660 10.16 up up correct
UFCS.US United Fire Group Inc 20240325 0 21.88 22.04 21.66 21.7 50187 21.7 down down correct
UFPI.US UFP Industries Inc 20240325 0 119.15 119.615 118.25 118.36 185246 118.36 down down correct
UFPT.US UFP Technologies Inc 20240325 0 245 246.52 233.89 236.09 93233 236.09 down down correct
UG.US United 20240325 0 8.17 8.17 7.0202 7.63 45480 7.63 down down correct
UGRO.US urban 20240325 0 2.17 2.1885 1.8 1.92 164029 1.92 down down correct
UHAL.US AMERCO 20240325 0 66.31 67.0975 65.67 66 55643 66 down down correct
UK.US Ucommune International Ltd 20240325 0 2.3 2.31 2.23 2.23 55282 2.23 down down correct
UKOMW.US Ucommune International Ltd 20240325 0 0.01 0.01 0.0099 0.01 12258 0.01
ULBI.US Ultralife Corporation 20240325 0 9.24 9.53 9.04 9.2 56840 9.2 down down correct
ULCC.US Frontier Group Holdings Inc 20240325 0 6.97 7.9 6.96 7.66 2999712 7.66 up up correct
ULH.US Universal Logistics Holdings Inc 20240325 0 35.84 36.41 35.44 35.87 11176 35.87 up up correct
ULTA.US Ulta Beauty Inc 20240325 0 521.97 523.54 505.26 505.57 773757 505.57 down down correct
UMBF.US UMB Financial Corporation 20240325 0 81.25 82.15 81.25 81.55 59726 81.55 up up correct
UNAM.US Unico American Corporation 20240325 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240325 0 30.9999 30.9999 29.97 29.97 2390 29.97 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240325 0 1.49 1.6 1.45 1.52 334604 1.52 up up correct
UNIT.US Uniti Group Inc 20240325 0 6.05 6.105 6.025 6.04 1054537 5.8875 down down correct
UNTY.US Unity Bancorp Inc 20240325 0 28.94 28.94 27.48 27.48 23789 27.48 down down correct
UONE.US Urban One Inc 20240325 0 2.45 2.48 2.3 2.46 125728 2.46 up up correct
UONEK.US Urban One Inc 20240325 0 1.9 2.17 1.9 2.07 112497 2.07 up up correct
UPC.US Universe Pharmaceuticals INC 20240325 0 1.93 2 1.69 1.69 41841 1.69 down down correct
UPLD.US Upland Software Inc 20240325 0 2.8 3.18 2.8 3.01 300516 3.01 up up correct
UPST.US Upstart Holdings Inc 20240325 0 26.04 26.8 26.04 26.11 2709820 26.11 up up correct
UPWK.US Upwork Inc 20240325 0 12.3 12.515 12.28 12.4 1500160 12.4 up up correct
URBN.US Urban Outfitters Inc 20240325 0 43.12 43.22 41.98 42.1 1150000 42.1 down down correct
URGN.US UroGen Pharma Ltd 20240325 0 16.19 18.23 16 16.66 895392 16.66 up up correct
UROY.US Uranium Royalty Corp 20240325 0 2.43 2.53 2.37 2.39 1275442 2.39 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240325 0 23.26 23.8902 23.02 23.2 114835 23.2 down down correct
USAU.US U.S. Gold Corp 20240325 0 3.73 3.91 3.63 3.63 77587 3.63 down up incorrect
USCB.US US Century Bank 20240325 0 11.29 11.3 11.11 11.11 61453 11.11 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20240325 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240325 0 1.04 1.13 1.04 1.12 111062 1.12 up down incorrect
USIO.US Usio Inc 20240325 0 1.6 1.6399 1.53 1.61 16817 1.61 up down incorrect
USLM.US United States Lime & Minerals Inc 20240325 0 301.47 304.17 290.39 293.6 9817 293.6 down up incorrect
USQIX.US USQ Core Real Estate Fund 20240325 0 23.12 23.12 23.12 23.12 0 23.12
USQSX.US USQ Core Real Estate Fund 20240325 0 23.18 23.18 23.18 23.18 0 23.18
UTHR.US United Therapeutics Corporation 20240325 0 247.86 249.19 238.84 244.26 739708 244.26 down up incorrect
UTMD.US Utah Medical Products Inc 20240325 0 68.95 70.47 68.62 69.35 49201 69.35 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240325 0 0.55 0.55 0.55 0.55 200 0.55
UTSI.US UTStarcom Holdings Corp 20240325 0 2.58 2.86 2.58 2.72 3538 2.72 up up correct
UVSP.US Univest Financial Corporation 20240325 0 19.77 19.92 19.71 19.8 46657 19.8 up up correct
UXIN.US Uxin Limited 20240325 0 2.35 2.6424 2.245 2.55 241899 2.55 up up correct
VABK.US Virginia National Bankshares Corporation 20240325 0 29.92 29.93 29 29.34 2042 29.34 down down correct
VALN.US Valneva SE 20240325 0 7.78 7.9 7.7099 7.805 5269 7.805 up up correct
VALU.US Value Line Inc 20240325 0 38.99 38.99 38.99 38.99 829 38.99
VAXX.US Vaxxinity Inc. Class A Common Stock 20240325 0 0.7004 0.75 0.6639 0.6639 327333 0.6639 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240325 0 42 42 42 42 608 42
VBIV.US VBI Vaccines Inc 20240325 0 0.58 0.5885 0.5593 0.5749 34142 0.5749 down up incorrect
VBNK.US VersaBank Common Shares 20240325 0 10.91 10.91 10.72 10.72 25569 10.72 down up incorrect
VBTX.US Veritex Holdings Inc 20240325 0 19.56 19.88 19.53 19.8 265711 19.8 up down incorrect
VC.US Visteon Corporation 20240325 0 113.58 115.834 113.33 113.45 205441 113.45 down up incorrect
VCEL.US Vericel Corporation 20240325 0 47.06 48.3399 46.99 47.94 767149 47.94 up down incorrect
VCMIX.US Versus Capital Multi 20240325 0 25.04 25.04 25.04 25.04 0 25.04
VCNX.US Vaccinex Inc 20240325 0 7.795 7.795 7.75 7.755 2262 7.755 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240325 0 27.61 27.61 27.61 27.61 0 27.61
VCTR.US Victory Capital Holdings Inc 20240325 0 41.51 42 41.49 41.71 200521 41.71 up down incorrect
VCYT.US Veracyte Inc 20240325 0 21.06 21.5901 20.95 21 582930 21 down up incorrect
VECO.US Veeco Instruments Inc 20240325 0 34.78 35.33 34.77 34.99 165578 34.99 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240325 0 1.175 1.1999 1.16 1.16 4518 1.16 down down correct
VEON.US VEON Ltd 20240325 0 23.06 23.23 22.53 22.87 42065 22.87 down down correct
VERA.US Vera Therapeutics Inc 20240325 0 41.16 42.87 40.5 41.18 1024966 41.18 up up correct
VERB.US Verb Technology Company Inc 20240325 0 0.3177 0.3566 0.2998 0.3089 10550160 0.3089 down down correct
VERBW.US Verb Technology Company Inc 20240325 0 0.0698 0.0698 0.0431 0.046 244608 0.046 down down correct
VERI.US Veritone Inc 20240325 0 4.87 5.48 4.32 5.01 4542177 5.01 up up correct
VERO.US Venus Concept Inc 20240325 0 0.77 0.77 0.6827 0.72 10212 0.72 down down correct
VERU.US Veru Inc 20240325 0 0.5701 0.6151 0.5701 0.6092 578807 0.6092 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240325 0 13.04 13.23 12.8 13.16 524540 13.16 up up correct
VERX.US Vertex Inc 20240325 0 29.72 30.28 29.7 30.09 485258 30.09 up up correct
VERY.US Vericity Inc 20240325 0 11.4 11.42 11.37 11.38 3125 11.38 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240325 0 0.7612 0.7612 0.7301 0.75 7951 0.75 down down correct
VFF.US Village Farms International Inc 20240325 0 1.04 1.07 1 1.06 1151003 1.06 up up correct
VFLEX.US VFLEX 20240325 0 26.81 26.81 26.81 26.81 0 26.81
VIA.US Via Renewables Inc 20240325 0 10.93 10.954 10.9 10.92 19094 10.92 down down correct
VIASP.US Via Renewables Inc 20240325 0 20.8 21.2 20.8 20.86 19000 20.153 up up correct
VIAV.US Viavi Solutions Inc 20240325 0 9.7 9.775 9.525 9.58 1452940 9.58 down down correct
VICR.US Vicor Corporation 20240325 0 38.33 38.52 37.51 37.6 182106 37.6 down down correct
VIEW.US View Inc 20240325 0 1.16 1.17 1.11 1.15 43872 1.15 down down correct
VIEWW.US View Inc 20240325 0 0.005 0.0097 0.0044 0.0066 146665 0.0066 up up correct
VINC.US Vincerx Pharma Inc 20240325 0 5.02 5.3 4.665 4.96 302600 4.96 down down correct
VINO.US Gaucho Group Holdings Inc 20240325 0 0.46 0.5 0.4574 0.4606 90097 0.4606 up up correct
VINP.US Vinci Partners Investments Ltd 20240325 0 11.23 11.29 11.21 11.255 7348 11.255 up up correct
VIOT.US Viomi Technology Co. Ltd 20240325 0 0.5932 0.64 0.5636 0.5701 121210 0.5701 down down correct
VIR.US Vir Biotechnology Inc 20240325 0 9.99 10.11 9.94 10 442588 10 up up correct
VIRC.US Virco Mfg. Corporation 20240325 0 10.43 10.74 10.27 10.49 128969 10.49 up up correct
VIRI.US Virios Therapeutics Inc 20240325 0 0.45 0.5821 0.44 0.4698 1274017 0.4698 up up correct
VIRT.US Virtu Financial Inc 20240325 0 20.25 20.4 20.07 20.14 757818 20.14 down down correct
VIRX.US Viracta Therapeutics Inc 20240325 0 0.96 1.15 0.94 1.06 101510 1.06 up up correct
VISL.US Vislink Technologies Inc 20240325 0 3.35 3.35 3.21 3.21 1733 3.21 down down correct
VITL.US Vital Farms Inc 20240325 0 23.01 23.19 22.9 23.04 601487 23.04 up up correct
VIVE.US Viveve Medical Inc 20240325 0 0.0002 0.0002 0.0002 0.0002 1225 0.0002
VKTX.US Viking Therapeutics Inc 20240325 0 70.9 73.71 69.12 69.19 2888066 69.19 down up incorrect
VLCN.US Volcon Inc. Common stock 20240325 0 0.6905 0.6989 0.6601 0.68 755923 0.68 down up incorrect
VLGEA.US Village Super Market Inc 20240325 0 28.25 28.36 28 28.06 9436 28.06 down up incorrect
VLN.US WT 20240325 0 0.046 0.0539 0.0457 0.0518 20092 0.0518 up down incorrect
VLY.US Valley National Bancorp 20240325 0 7.79 7.92 7.73 7.74 3346925 7.74 down down correct
VLYPO.US Valley National Bancorp 20240325 0 23.66 23.66 22.95 23 24400 23 down down correct
VLYPP.US Valley National Bancorp 20240325 0 22 22.23 21.68 21.9 19000 21.9 down down correct
VMAR.US Vision Marine Technologies Inc 20240325 0 0.6 0.6 0.5804 0.6 19398 0.6
VMD.US Viemed Healthcare Inc 20240325 0 9.09 9.25 8.8 9.07 157500 9.07 down down correct
VMEO.US Vimeo Inc 20240325 0 5.342 5.56 3.71 3.95 24479400 3.95 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240325 0 3.88 3.98 3.86 3.87 593600 3.87 down down correct
VNET.US 21Vianet Group Inc 20240325 0 1.93 1.93 1.8 1.8 867500 1.8 down down correct
VNO.US PO 20240325 0 13.24 13.5075 13.24 13.36 39208 13.36 up up correct
VNOM.US Viper Energy Partners LP 20240325 0 37.8 38.25 37.698 38 853600 38 up up correct
VOD.US Vodafone Group Plc 20240325 0 8.6 8.69 8.56 8.56 6059100 8.56 down down correct
VOR.US Vor Biopharma Inc 20240325 0 1.96 2.08 1.95 2.04 347300 2.04 up up correct
VOXX.US VOXX International Corporation 20240325 0 7.99 8.15 7.99 8.03 63100 8.03 up up correct
VRA.US Vera Bradley Inc 20240325 0 6.33 6.57 6.33 6.41 356800 6.41 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240325 0 1.21 1.238 1.17 1.2 7700 1.2 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240325 0 5.06 5.17 4.913 5.06 246100 5.06
VRDN.US Viridian Therapeutics Inc 20240325 0 17.99 18.325 17.3 17.55 921860 17.55 down down correct
VREX.US Varex Imaging Corporation 20240325 0 17.22 17.4 17.22 17.36 181900 17.36 up up correct
VRM.US Vroom Inc 20240325 0 13.54 14.5 12.81 12.96 98600 12.96 down down correct
VRME.US VerifyMe Inc 20240325 0 1.4 1.4092 1.3 1.4 49400 1.4
VRNA.US Verona Pharma plc 20240325 0 16.1 16.51 15.63 15.71 294300 15.71 down down correct
VRNS.US Varonis Systems Inc 20240325 0 48 48.05 47.57 47.6 502600 47.6 down down correct
VRNT.US Verint Systems Inc 20240325 0 31.16 31.22 30.72 30.89 432000 30.89 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240325 0 3.81 3.99 3.65 3.806 5400 3.806 down down correct
VRRM.US Verra Mobility Corporation 20240325 0 24.82 25.17 24.68 24.96 1124900 24.96 up up correct
VRSK.US Verisk Analytics Inc 20240325 0 234.65 234.86 231.81 232 1063400 232 down down correct
VRSN.US VeriSign Inc 20240325 0 187.77 188.66 185.19 187.19 653700 187.19 down down correct
VRTS.US Virtus Investment Partners Inc 20240325 0 244.38 245.64 243.6 243.81 24800 243.81 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240325 0 415.66 418.28 414.97 416.03 732800 416.03 up up correct
VS.US Versus Systems Inc 20240325 0 2.01 2.01 1.97 1.97 9000 1.97 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240325 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240325 0 17.16 17.65 17.11 17.39 713700 17.39 up up correct
VSEC.US VSE Corporation 20240325 0 79.8 79.98 78.44 79.37 45300 79.37 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240325 0 5.88 5.88 5.88 5.88 0 5.88
VSLCX.US Invesco Senior Loan Fund Class C 20240325 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20240325 0 5.88 5.88 5.88 5.88 0 5.88
VSSYW.US Versus Systems Inc 20240325 0 0.058 0.11 0.05 0.057 53600 0.057 down down correct
VSTA.US Vasta Platform Limited 20240325 0 4 4.015 3.8601 4.015 7330 4.015 up up correct
VSTM.US Verastem Inc 20240325 0 11.98 12.1 11.51 11.53 142200 11.53 down down correct
VTGN.US VistaGen Therapeutics Inc 20240325 0 4.2 4.43 4.15 4.28 224700 4.28 up up correct
VTNR.US Vertex Energy Inc 20240325 0 1.39 1.47 1.35 1.4 1736900 1.4 up up correct
VTRS.US Viatris Inc 20240325 0 11.84 12 11.81 11.83 4737200 11.83 down down correct
VTRU.US Vitru Limited 20240325 0 14.03 14.62 13.9296 14.62 4742 14.62 up up correct
VTSI.US VirTra Inc 20240325 0 9.84 10.56 9.84 10.1 101700 10.1 up up correct
VTVT.US vTv Therapeutics Inc 20240325 0 21.22 23.01 19.12 21.59 24100 21.59 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240325 0 6.7 7.01 6.4 6.54 1061200 6.54 down down correct
VUZI.US Vuzix Corporation 20240325 0 1.34 1.36 1.23 1.24 838400 1.24 down down correct
VVOS.US Vivos Therapeutics Inc 20240325 0 4.91 4.91 4.42 4.55 41500 4.55 down down correct
VVPR.US VivoPower International PLC 20240325 0 1.46 1.47 1.45 1.46 4600 1.46
VWE.US Vintage Wine Estates Inc 20240325 0 0.39 0.39 0.351 0.355 217900 0.355 down down correct
VXRT.US Vaxart Inc 20240325 0 1.28 1.28 1.22 1.23 2289517 1.23 down down correct
VYGR.US Voyager Therapeutics Inc 20240325 0 9 9.34 8.91 9.26 661900 9.26 up up correct
VYNE.US VYNE Therapeutics Inc 20240325 0 2.46 3.16 2.2 2.47 1167600 2.47 up up correct
WABC.US Westamerica Bancorporation 20240325 0 47.63 48.12 47.03 47.14 59500 47.14 down down correct
WAFD.US Washington Federal Inc 20240325 0 27.86 28.34 27.7 27.74 197700 27.74 down down correct
WAFDP.US Washington Federal Inc 20240325 0 15.96 16.2 15.72 15.9 19400 15.5948 down down correct
WAFU.US Wah Fu Education Group Limited 20240325 0 1.914 2.03 1.91 1.975 37300 1.975 up up correct
WAL.US PA 20240325 0 18.09 18.2 18.04 18.05 7216 18.05 down down correct
WALD.US Waldencast Acquisition Corp 20240325 0 6.43 6.74 6.34 6.46 39000 6.46 up up correct
WALDW.US Waldencast Acquisition Corp 20240325 0 0.389 0.625 0.389 0.625 1800 0.625 up up correct
WASH.US Washington Trust Bancorp Inc 20240325 0 26 26.54 25.95 26.46 80400 25.9206 up up correct
WATT.US Energous Corporation 20240325 0 1.76 1.8658 1.71 1.76 30189 1.76
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240325 0 1.1 1.12 1.08 1.09 13500 1.09 down down correct
WB.US Weibo Corporation 20240325 0 8.69 8.95 8.64 8.91 1964700 8.91 up up correct
WBA.US Walgreens Boots Alliance Inc 20240325 0 20.67 21.06 20.57 20.63 10464100 20.63 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240325 0 34.53 34.75 34.506 34.56 90300 34.56 up up correct
WDAY.US Workday Inc 20240325 0 277.7 278.14 274 275.68 1331300 275.68 down down correct
WDC.US Western Digital Corporation 20240325 0 63.18 65.53 63.03 64.98 6259000 64.98 up up correct
WDFC.US WD 20240325 0 254.83 255.04 246.61 247.16 99500 247.16 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240325 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240325 0 18.64 18.72 18.2 18.26 3192700 18.26 down down correct
WERN.US Werner Enterprises Inc 20240325 0 38.11 38.33 37.74 37.97 302700 37.97 down down correct
WEYS.US Weyco Group Inc 20240325 0 30.69 31.46 30.08 30.6 8100 30.6 down down correct
WFC.US PD 20240325 0 19.47 19.4999 19.2 19.26 176176 19.26 down down correct
WFCF.US Where Food Comes From Inc 20240325 0 11.88 11.88 11.15 11.15 3300 11.15 down down correct
WFCPX.US Wells Fargo & Co Non 20240325 0 16.81 16.81 16.81 16.81 0 16.81
WFRD.US Weatherford International plc Ordinary Shares 20240325 0 117.5 120.03 117.12 119.17 696500 119.17 up down incorrect
WHF.US WhiteHorse Finance Inc 20240325 0 12.32 12.45 12.25 12.43 110500 12.43 up down incorrect
WHLM.US Wilhelmina International Inc 20240325 0 4.71 4.8 4.64 4.8 1600 4.8 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240325 0 0.168 0.176 0.16 0.164 428800 0.164 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240325 0 15.111 15.111 15.111 15.111 0 15.111
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240325 0 1.7 1.73 1.63 1.69 2600 1.69 down up incorrect
WILC.US G. Willi 20240325 0 10.02 10.14 9.83 10.14 1400 10.14 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20240325 0 0.998 1.04 0.913 0.944 1336000 0.944 down up incorrect
WINA.US Winmark Corporation 20240325 0 346.94 347.07 339 344.3 17700 344.3 down up incorrect
WING.US Wingstop Inc 20240325 0 357.5 369.76 357.5 361.23 634000 361.23 up down incorrect
WINT.US Windtree Therapeutics Inc 20240325 0 0.36 0.36 0.35 0.36 9800 0.36
WINV.US WinVest Acquisition Corp. Common Stock 20240325 0 11.18 11.18 11.18 11.18 6 11.18
WINVU.US WinVest Acquisition Corp Unit 20240325 0 11 11 11 11 0 11
WINVW.US WinVest Acquisition Corp. Warrant 20240325 0 0.015 0.0221 0.01 0.01 0 0.01 down down correct
WIRE.US Encore Wire Corporation 20240325 0 247.52 247.95 242.59 245.03 146700 245.03 down down correct
WISA.US Summit Wireless Technologies Inc 20240325 0 0.03 0.03 0.03 0.03 28997600 0.03
WISH.US ContextLogic Inc 20240325 0 5.61 5.648 5.52 5.55 559000 5.55 down down correct
WIX.US Wix.com Ltd 20240325 0 139.62 140.1 137.53 137.7 317100 137.7 down down correct
WKEY.US WISeKey International Holding AG 20240325 0 2.55 2.55 2.46 2.46 18000 2.46 down down correct
WKHS.US Workhorse Group Inc 20240325 0 0.213 0.213 0.201 0.21 12810200 0.21 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240325 0 8.35 8.5 8.35 8.46 29800 8.46 up up correct
WKSP.US Worksport Ltd. Common Stock 20240325 0 0.58 0.62 0.565 0.599 156600 0.599 up up correct
WKSPW.US Worksport Ltd. Warrant 20240325 0 0.0248 0.0248 0.0228 0.0228 6858 0.0228 down down correct
WLDN.US Willdan Group Inc 20240325 0 28.12 30.25 27.88 30.1 103100 30.1 up up correct
WLFC.US Willis Lease Finance Corporation 20240325 0 49.65 49.65 49.3 49.3 4800 49.3 down down correct
WMG.US Warner Music Group Corp 20240325 0 32.5 32.52 32 32.11 761500 32.11 down down correct
WMPN.US William Penn Bancorporation 20240325 0 12.25 12.38 12.19 12.19 7300 12.19 down down correct
WNEB.US Western New England Bancorp Inc 20240325 0 7.75 7.75 7.52 7.62 24100 7.62 down down correct
WNW.US Wunong Net Technology Company Limited 20240325 0 1.08 1.08 0.98 1.015 132825 1.015 down down correct
WOOF.US Petco Health and Wellness Company Inc 20240325 0 1.99 2.08 1.95 1.96 3143400 1.96 down down correct
WORX.US SCWorx Corp 20240325 0 3.48 3.748 3.15 3.39 407100 3.39 down down correct
WPRT.US Westport Fuel Systems Inc 20240325 0 6.3 7.41 6.3 7.24 362900 7.24 up up correct
WRAP.US Wrap Technologies Inc 20240325 0 2.19 2.25 2 2.03 709100 2.03 down down correct
WRLD.US World Acceptance Corporation 20240325 0 137.12 137.49 135.18 136.93 23000 136.93 down down correct
WSBC.US WesBanco Inc 20240325 0 28.61 28.91 28.39 28.48 191900 28.48 down down correct
WSBCP.US WesBanco Inc 20240325 0 23.95 23.95 23.75 23.77 10100 23.77 down down correct
WSBF.US Waterstone Financial Inc 20240325 0 11.26 11.33 11.15 11.22 51800 11.22 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240325 0 46.02 46.204 45.28 45.35 722900 45.35 down down correct
WSFS.US WSFS Financial Corporation 20240325 0 43.73 44.22 43.42 43.46 202400 43.46 down down correct
WTBA.US West Bancorporation Inc 20240325 0 17.24 17.49 16.88 17.1 24400 17.1 down down correct
WTER.US The Alkaline Water Company Inc 20240325 0 0.001 0.001 0.001 0.001 11200 0.001
WTFC.US Wintrust Financial Corporation 20240325 0 99.41 101 99.41 100.51 280700 100.51 up up correct
WTFCM.US Wintrust Financial Corporation 20240325 0 23.65 23.7 23.56 23.63 13500 23.2203 down down correct
WTFCP.US Wintrust Financial Corporation 20240325 0 25.19 25.19 25.13 25.14 4600 24.7119 down down correct
WTW.US Weight Watchers International Inc 20240325 0 274 274.83 272.53 273.72 463900 272.8413 down down correct
WVE.US Wave Life Sciences Ltd 20240325 0 5.94 5.94 5.61 5.78 561700 5.78 down down correct
WVFC.US WVS Financial Corp 20240325 0 12.59 12.59 12.59 12.59 0 12.59
WVVI.US Willamette Valley Vineyards Inc 20240325 0 5.17 5.23 5.05 5.05 2200 5.05 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20240325 0 4.14 4.205 4.14 4.205 2700 4.205 up down incorrect
WW.US WW International Inc 20240325 0 1.99 2.03 1.76 1.8 5344700 1.8 down up incorrect
WWD.US Woodward Inc 20240325 0 149.51 152.45 148.63 151.49 400000 151.49 up down incorrect
WYNN.US Wynn Resorts Limited 20240325 0 99.83 100.9 99.09 99.41 1238100 99.41 down up incorrect
XAIR.US Beyond Air Inc 20240325 0 1.62 1.72 1.56 1.72 402600 1.72 up down incorrect
XBIO.US Xenetic Biosciences Inc 20240325 0 3.76 4 3.75 3.95 8900 3.95 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20240325 0 14.7 14.7 14.7 14.7 0 14.7
XBIT.US XBiotech Inc 20240325 0 7.5 7.5 7.115 7.49 60100 7.49 down up incorrect
XCAPX.US ACAP Strategic Fund 20240325 0 22.04 22.04 22.04 22.04 0 22.04
XCUR.US Exicure Inc 20240325 0 0.63 0.65 0.6 0.629 10000 0.629 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20240325 0 16.56 16.56 16.56 16.56 0 16.56
XEL.US Xcel Energy Inc 20240325 0 52.61 52.73 52.25 52.48 3022700 52.48 down down correct
XELA.US Exela Technologies Inc 20240325 0 2.61 3.21 2.61 3.05 474500 3.05 up up correct
XELB.US Xcel Brands Inc 20240325 0 0.83 0.83 0.7315 0.7695 8600 0.7695 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240325 0 43.97 44.465 42.5 42.7 406500 42.7 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240325 0 2.1 2.21 2.07 2.11 1387100 2.11 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240325 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240325 0 1.46 1.48 1.36 1.46 6542200 1.46
XGN.US Exagen Inc 20240325 0 1.64 1.679 1.42 1.42 81000 1.42 down down correct
XILSX.US Pioneer ILS Interval Fund 20240325 0 8.88 8.88 8.88 8.88 0 8.88
XLO.US Xilio Therapeutics Inc. Common Stock 20240325 0 0.703 0.71 0.665 0.7 48600 0.7 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240325 0 17.31 17.89 16.29 16.35 559000 16.35 down up incorrect
XNCR.US Xencor Inc 20240325 0 22.57 22.87 21.81 21.9 272500 21.9 down up incorrect
XNET.US Xunlei Limited 20240325 0 1.46 1.53 1.46 1.47 85600 1.47 up down incorrect
XOMA.US XOMA Corporation 20240325 0 25.07 25.95 24 24 16760 24 down up incorrect
XOMAO.US XOMA Corporation 20240325 0 25.05 25.06 25.02 25.06 4100 25.06 up down incorrect
XOMAP.US XOMA Corporation 20240325 0 25.093 25.093 25.093 25.093 300 25.093
XONE.US The ExOne Company 20240325 0 49.61 49.61 49.6 49.601 39400 49.601 down up incorrect
XOS.US Xos Inc 20240325 0 12 12.38 11.544 11.95 42900 11.95 down up incorrect
XOSWW.US Xos Equity Warrants 20240325 0 0.035 0.035 0.0204 0.021 2684 0.021 down up incorrect
XP.US XP Inc 20240325 0 25.29 25.39 25.13 25.28 2769500 25.28 down up incorrect
XPEL.US XPEL Inc 20240325 0 53.55 54.03 52.93 53.8 105000 53.8 up up correct
XPER.US Xperi Holding Corporation 20240325 0 10.93 11.04 10.77 10.97 202200 10.97 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240325 0 5.88 5.88 5.88 5.88 0 5.88
XRAY.US DENTSPLY SIRONA Inc 20240325 0 32.86 33.1 32.55 32.84 1126400 32.6783 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240325 0 4.41 4.45 3.58 3.825 91100 3.825 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240325 0 17.05 17.58 16.99 17.5 1603900 17.2524 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240325 0 9.71 9.71 9.71 9.71 0 9.71
XSICX.US Voya Senior Income Fund Class 20240325 0 9.68 9.68 9.68 9.68 0 9.68
XSIIX.US ING Senior Incm Fd 20240325 0 9.66 9.66 9.66 9.66 0 9.66
XSIWX.US ING Senior Incm Fd 20240325 0 9.72 9.72 9.72 9.72 0 9.72
XSLCX.US Invesco Senior Loan Fund Class 20240325 0 5.88 5.88 5.88 5.88 0 5.88
XTLB.US XTL Biopharmaceuticals Ltd 20240325 0 2.94 4.99 2.81 2.81 24889600 2.81 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240325 0 0.14 0.14 0.13 0.1311 928049 0.1311 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240325 0 0.441 0.442 0.41 0.424 131100 0.424 down down correct
YI.US 111 Inc 20240325 0 1.06 1.11 1.06 1.09 74100 1.09 up up correct
YJ.US Yunji Inc 20240325 0 0.64 0.74 0.64 0.682 24100 0.682 up up correct
YMAB.US Y 20240325 0 16.42 16.64 15.45 15.71 309500 15.71 down down correct
YORW.US The York Water Company 20240325 0 35.59 35.66 35.36 35.4 32900 35.4 down down correct
YQ.US 17 Education & Technology Group Inc 20240325 0 2.95 3.16 2.95 3.16 14800 3.16 up up correct
YTEN.US Yield10 Bioscience Inc 20240325 0 0.33 0.37 0.32 0.36 2105800 0.36 up up correct
YTRA.US Yatra Online Inc 20240325 0 1.58 1.66 1.56 1.59 145400 1.59 up up correct
YY.US JOYY Inc 20240325 0 30.38 30.56 30.14 30.25 211800 30.25 down down correct
Z.US Zillow Group Inc 20240325 0 50.94 51.46 48.915 49.31 4020200 49.31 down down correct
ZBRA.US Zebra Technologies Corporation 20240325 0 291.4 299.52 291.3 297.94 449800 297.94 up up correct
ZCMD.US Zhongchao Inc 20240325 0 1.55 1.63 1.508 1.55 36200 1.55
ZD.US Ziff Davis Inc. 20240325 0 62.97 63.09 62.05 62.13 225200 62.13 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240325 0 2.22 2.22 2.1 2.15 25600 2.15 down down correct
ZEUS.US Olympic Steel Inc 20240325 0 68.95 70.77 68.47 68.66 56400 68.66 down down correct
ZG.US Zillow Group Inc 20240325 0 50 50.41 48.14 48.59 973900 48.59 down down correct
ZI.US ZoomInfo Technologies Inc 20240325 0 15.57 15.66 15.41 15.5 2389300 15.5 down down correct
ZION.US Zions Bancorporation National Association 20240325 0 40.62 41.32 40.61 41.02 1956200 41.02 up up correct
ZIONL.US ZIONL 20240325 0 25.41 25.5 25.36 25.45 8800 25.45 up up correct
ZIONO.US Zions Bancorporation National Association 20240325 0 25.49 25.74 25.34 25.55 20900 25.55 up up correct
ZIONP.US Zions Bancorporation National Association 20240325 0 20.15 20.2625 19.8101 19.9 8065 19.9 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240325 0 8.09 8.09 8.05 8.09 2100 8.09
ZJZZT.US NASDAQ TEST STOCK 20240325 0 23 23 23 23 169308 23
ZKIN.US ZK International Group Co. Ltd 20240325 0 0.59 0.622 0.59 0.622 8800 0.622 up up correct
ZLAB.US Zai Lab Limited 20240325 0 16.23 16.44 15.94 16.25 634300 16.25 up up correct
ZM.US Zoom Video Communications Inc 20240325 0 65.85 66.94 65.35 66.71 2227000 66.71 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240325 0 13.5 14.02 13.36 13.58 650000 13.58 up up correct
ZS.US Zscaler Inc 20240325 0 194.84 195.77 192.66 194.07 1214000 194.07 down up incorrect
ZUMZ.US Zumiez Inc 20240325 0 14.65 14.7 14.14 14.22 162000 14.22 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20240325 0 55.09 65.65 11.59 12.665 126718 12.665 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20240325 0 12 12 12 12 87636 12
ZYXI.US Zynex Inc 20240325 0 12.75 12.95 12.66 12.74 68100 12.74 down up incorrect

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