CollectAI

close-nasdaq_stocks

2024/03/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240328 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240328 0 1.06 1.13 1.05 1.06 0 1.06
AACI.US Armada Acquisition Corp. I Common Stock 20240328 0 11.4 12.53 11.01 11.08 0 11.08 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240328 0 12.5 12.5 11.06 11.06 2500 11.06 down down correct
AACIW.US Armada Acquisition Corp. I Warrant 20240328 0 0.0929 0.0929 0.0849 0.0849 0 0.0849 down down correct
AADI.US Aadi Bioscience Inc 20240328 0 2.38 2.45 2.33 2.34 0 2.34 down down correct
AAIDX.US AAIDX 20240328 0 20.01 20.01 20.01 20.01 0 20.01
AAL.US American Airlines Group Inc 20240328 0 15.28 15.5 15.13 15.35 36396000 15.35 up up correct
AAME.US Atlantic American Corporation 20240328 0 2.79 2.8 2.5 2.8 0 2.8 up up correct
AAOI.US Applied Optoelectronics Inc 20240328 0 13.88 14.4442 13.6 13.86 0 13.86 down down correct
AAON.US AAON Inc 20240328 0 86.65 88.23 86.3701 88.1 0 88.1 up up correct
AAPL.US Apple Inc 20240328 0 171.75 172.23 170.51 171.48 65672700 171.48 down down correct
AATC.US Image Sensing Systems Inc 20240328 0 6.1 6.35 6.1 6.25 21200 6.25 up up correct
ABCB.US Ameris Bancorp 20240328 0 48.07 48.7 48 48.38 0 48.38 up up correct
ABCL.US AbCellera Biologics Inc 20240328 0 4.51 4.645 4.485 4.53 0 4.53 up up correct
ABEO.US Abeona Therapeutics Inc 20240328 0 7.27 7.46 7.1 7.25 0 7.25 down down correct
ABIO.US ARCA biopharma Inc 20240328 0 1.76 1.7711 1.7316 1.76 0 1.76
ABNB.US Airbnb Inc 20240328 0 166.57 167.38 164.59 164.96 0 164.96 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240328 0 4.12 4.275 4.012 4.05 0 4.05 down down correct
ABR.US PF 20240328 0 19.73 20.36 19.73 20.26 252113 20.26 up up correct
ABSI.US Absci Corporation Common Stock 20240328 0 5.54 5.76 5.51 5.68 0 5.68 up up correct
ABUS.US Arbutus Biopharma Corporation 20240328 0 2.59 2.61 2.55 2.58 0 2.58 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240328 0 1.17 1.31 1.1601 1.31 0 1.31 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240328 0 18.2 18.5 18.05 18.49 0 18.49 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20240328 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240328 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240328 0 4.64 4.99 4.3 4.39 0 4.39 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240328 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240328 0 9.94 10.68 9.94 10.48 0 10.48 up up correct
ACET.US Adicet Bio Inc 20240328 0 2.33 2.395 2.31 2.35 0 2.35 up up correct
ACGL.US Arch Capital Group Ltd 20240328 0 91.92 92.565 91.17 92.44 0 92.44 up up correct
ACGLN.US Arch Capital Group Ltd 20240328 0 20.7 20.84 20.541 20.69 45700 20.69 down down correct
ACGLO.US Arch Capital Group Ltd 20240328 0 23.74 23.81 23.51 23.63 20700 23.63 down down correct
ACHC.US Acadia Healthcare Company Inc 20240328 0 78.59 80.03 78.385 79.22 0 79.22 up up correct
ACHL.US Achilles Therapeutics plc 20240328 0 1.22 1.29 1.19 1.25 282880 1.25 up up correct
ACHV.US Achieve Life Sciences Inc 20240328 0 4.49 4.6773 4.38 4.545 0 4.545 up up correct
ACIU.US AC Immune SA 20240328 0 3.07 3.18 2.93 2.96 0 2.96 down down correct
ACIW.US ACI Worldwide Inc 20240328 0 32.7 33.33 32.6 33.21 0 33.21 up up correct
ACLS.US Axcelis Technologies Inc 20240328 0 112.38 114.09 111.45 111.52 0 111.52 down down correct
ACMR.US ACM Research Inc 20240328 0 28.71 29.6 28.61 29.14 0 29.14 up up correct
ACNB.US ACNB Corporation 20240328 0 37.98 37.98 36.21 37.6 0 37.6 down down correct
ACOR.US Acorda Therapeutics Inc 20240328 0 12.39 13.315 11.82 13.211 0 13.211 up up correct
ACRS.US Aclaris Therapeutics Inc 20240328 0 1.26 1.29 1.24 1.24 0 1.24 down down correct
ACST.US Acasti Pharma Inc 20240328 0 3.42 3.425 3.37 3.425 0 3.425 up up correct
ACT.US Enact Holdings Inc. Common Stock 20240328 0 30.98 31.26 30.845 31.18 0 31.18 up up correct
ACTG.US Acacia Research Corporation 20240328 0 5.26 5.44 5.26 5.33 0 5.33 up up correct
ACVA.US ACV Auctions Inc 20240328 0 18.86 19.195 18.715 18.77 0 18.77 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240328 0 2.44 2.48 2.36 2.45 0 2.45 up up correct
ADAG.US Adagene Inc 20240328 0 2.6 2.8499 2.6 2.8 0 2.8 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240328 0 1.65 1.65 1.53 1.58 0 1.58 down down correct
ADBE.US Adobe Inc 20240328 0 508.12 509 500.26 504.6 0 504.6 down down correct
ADC.US PA 20240328 0 18.2 18.425 17.73 17.74 35155 17.74 down down correct
ADI.US Analog Devices Inc 20240328 0 194.04 198.57 193.93 197.79 0 197.79 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240328 0 1.42 1.43 1.31 1.33 0 1.33 down down correct
ADMA.US ADMA Biologics Inc 20240328 0 6.74 6.76 6.51 6.6 0 6.6 down down correct
ADN.US Advent Technologies Holdings Inc 20240328 0 0.181 0.19 0.1778 0.18 0 0.18 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240328 0 0.0234 0.0234 0.0197 0.0223 0 0.0223 down down correct
ADP.US Automatic Data Processing Inc 20240328 0 249.63 251.06 249.03 249.74 0 249.74 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240328 0 2.93 3.335 2.93 3.21 0 3.21 up up correct
ADSK.US Autodesk Inc 20240328 0 261.31 262.95 259.74 260.42 896000 260.42 down down correct
ADTN.US ADTRAN Inc 20240328 0 5.32 5.49 5.32 5.44 0 5.44 up up correct
ADTX.US Aditxt Inc 20240328 0 3.0515 3.4899 3.05 3.4 0 3.4 up up correct
ADUS.US Addus HomeCare Corporation 20240328 0 103.62 104.425 102.976 103.34 0 103.34 down up incorrect
ADV.US Advantage Solutions Inc 20240328 0 4.29 4.44 4.23 4.33 0 4.33 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20240328 0 14.63 14.815 13.83 14.14 0 14.14 down up incorrect
ADVWW.US Advantage Solutions Inc 20240328 0 0.13 0.13 0.13 0.13 0 0.13
ADXN.US Addex Therapeutics Ltd 20240328 0 12.67 12.92 12.25 12.8 0 12.8 up down incorrect
ADXS.US Advaxis Inc 20240328 0 0.72 0.72 0.64 0.64 16416 0.64 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20240328 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240328 0 1.61 1.7001 1.47 1.55 0 1.55 down down correct
AEHR.US Aehr Test Systems 20240328 0 12.36 12.41 11.99 12.4 0 12.4 up up correct
AEI.US Alset EHome International Inc 20240328 0 0.6914 0.729 0.6822 0.6961 0 0.6961 up up correct
AEIS.US Advanced Energy Industries Inc 20240328 0 102.02 102.68 101.06 101.98 0 101.98 down down correct
AEL.US PB 20240328 0 24.3 24.37 24.19 24.23 468778 24.23 down down correct
AEMD.US Aethlon Medical Inc 20240328 0 1.74 1.74 1.67 1.68 0 1.68 down down correct
AEP.US American Electric Power Company Inc 20240328 0 84.9 86.235 84.75 86.1 0 86.1 up up correct
AEYE.US AudioEye Inc 20240328 0 10.3 10.3 9.58 10.01 0 10.01 down down correct
AEZS.US Aeterna Zentaris Inc 20240328 0 2.05 2.19 2.01 2.19 0 2.19 up up correct
AFBI.US Affinity Bancshares Inc 20240328 0 16.78 16.92 16.51 16.55 0 16.55 down down correct
AFCG.US AFC Gamma Inc 20240328 0 12.51 12.58 12.26 12.38 0 12.38 down down correct
AFIB.US Acutus Medical Inc 20240328 0 0.193 0.193 0.1874 0.188 0 0.188 down down correct
AFMD.US Affimed N.V 20240328 0 5.33 5.4302 5.11 5.3 0 5.3 down down correct
AFRM.US Affirm Holdings Inc 20240328 0 36.78 38.26 36.47 37.26 0 37.26 up up correct
AFYA.US Afya Limited 20240328 0 18.75 18.845 18.55 18.58 0 18.58 down down correct
AGBA.US AGBA Acquisition Limited 20240328 0 0.43 0.4457 0.41 0.4342 0 0.4342 up up correct
AGBAW.US AGBA Acquisition Limited 20240328 0 0.0155 0.0156 0.0155 0.0156 0 0.0156 up up correct
AGEN.US Agenus Inc 20240328 0 0.5564 0.58 0.5505 0.58 0 0.58 up up correct
AGFY.US Agrify Corporation 20240328 0 0.385 0.385 0.3618 0.369 0 0.369 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240328 0 29.19 29.415 28.815 29.24 0 29.24 up up correct
AGMH.US AGM Group Holdings Inc 20240328 0 1.65 1.65 1.49 1.52 0 1.52 down down correct
AGNC.US AGNC Investment Corp 20240328 0 9.78 9.91 9.78 9.9 0 9.9 up up correct
AGNCM.US AGNC Investment Corp 20240328 0 24.73 24.85 24.55 24.55 71200 24.55 down down correct
AGNCN.US AGNC Investment Corp 20240328 0 25.21 25.42 25.11 25.13 107700 25.13 down down correct
AGNCO.US AGNC Investment Corp 20240328 0 24.45 24.455 24.02 24.06 116200 24.06 down down correct
AGNCP.US AGNC Investment Corp. 20240328 0 23.47 23.55 22.91 22.96 162700 22.96 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20240328 0 0.189 0.1899 0.18 0.184 0 0.184 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240328 0 0.01 0.0136 0.0061 0.0088 0 0.0088 down down correct
AGRX.US Agile Therapeutics Inc 20240328 0 0.333 0.405 0.313 0.34 0 0.34 up down incorrect
AGYS.US Agilysys Inc 20240328 0 82.6 84.79 81.85 84.26 0 84.26 up down incorrect
AHCO.US AdaptHealth Corp 20240328 0 11.43 11.73 11.37 11.51 0 11.51 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240328 0 0.333 0.333 0.2912 0.3 0 0.3 down up incorrect
AIHS.US Senmiao Technology Limited 20240328 0 0.8601 0.9642 0.8601 0.9001 0 0.9001 up down incorrect
AIP.US Arteris Inc. Common Stock 20240328 0 7.5 7.6995 7.28 7.32 0 7.32 down down correct
AIRG.US Airgain Inc 20240328 0 5.43 5.57 5.43 5.45 0 5.45 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20240328 0 6.2 6.3882 6.1062 6.14 0 6.14 down up incorrect
AIRT.US Air T Inc 20240328 0 21.02 22.23 21.02 22.2 0 22.2 up down incorrect
AIRTP.US Air T Inc 20240328 0 17.15 17.36 17.15 17.36 600 17.36 up down incorrect
AKAM.US Akamai Technologies Inc 20240328 0 109.56 110.135 108.51 108.76 0 108.76 down up incorrect
AKBA.US Akebia Therapeutics Inc 20240328 0 2.47 2.48 1.77 1.83 0 1.83 down up incorrect
AKRO.US Akero Therapeutics Inc 20240328 0 24.62 25.43 23.71 25.26 0 25.26 up down incorrect
AKTS.US Akoustis Technologies Inc 20240328 0 0.57 0.6183 0.57 0.5911 0 0.5911 up down incorrect
AKTX.US Akari Therapeutics Plc 20240328 0 1.89 1.8999 1.7229 1.865 0 1.865 down up incorrect
AKYA.US Akoya Biosciences Inc 20240328 0 4.73 4.79 4.59 4.69 0 4.69 down up incorrect
ALCO.US Alico Inc 20240328 0 29.11 30.11 29.07 29.28 0 29.28 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240328 0 3.12 3.4991 3.12 3.27 0 3.27 up up correct
ALEC.US Alector Inc 20240328 0 6.08 6.18 5.95 6.02 0 6.02 down down correct
ALGM.US Allegro MicroSystems Inc 20240328 0 26.87 27.22 26.865 26.96 0 26.96 up up correct
ALGN.US Align Technology Inc 20240328 0 329.38 329.99 326.07 327.92 367300 327.92 down down correct
ALGS.US Aligos Therapeutics Inc 20240328 0 0.9501 1 0.9213 0.98 0 0.98 up up correct
ALGT.US Allegiant Travel Company 20240328 0 75.88 77.15 75 75.21 0 75.21 down down correct
ALHC.US Alignment Healthcare Inc 20240328 0 4.76 4.98 4.73 4.96 0 4.96 up up correct
ALIM.US Alimera Sciences Inc 20240328 0 3.92 4.01 3.76 3.9 0 3.9 down down correct
ALKS.US Alkermes plc 20240328 0 27.33 27.33 26.91 27.07 0 27.07 down down correct
ALKT.US Alkami Technology Inc 20240328 0 24 24.74 23.91 24.57 0 24.57 up up correct
ALLK.US Allakos Inc 20240328 0 1.26 1.32 1.26 1.26 0 1.26
ALLO.US Allogene Therapeutics Inc 20240328 0 4.41 4.575 4.41 4.47 0 4.47 up up correct
ALLT.US Allot Ltd 20240328 0 2.17 2.27 2.13 2.26 0 2.26 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20240328 0 154.48 154.5 149.32 149.45 0 149.45 down down correct
ALOT.US AstroNova Inc 20240328 0 17.78 17.82 17.69 17.82 0 17.82 up up correct
ALPN.US Alpine Immune Sciences Inc 20240328 0 38.65 41.04 37.18 39.64 0 39.64 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240328 0 0.755 0.755 0.709 0.709 0 0.709 down down correct
ALRM.US Alarm.com Holdings Inc 20240328 0 72.87 73.575 72.11 72.47 0 72.47 down down correct
ALRN.US Aileron Therapeutics Inc 20240328 0 6.93 6.95 6.44 6.63 0 6.63 down down correct
ALRS.US Alerus Financial Corporation 20240328 0 21.74 21.9 21.4701 21.83 0 21.83 up up correct
ALT.US Altimmune Inc 20240328 0 9.06 10.5 8.84 10.18 0 10.18 up up correct
ALTM.US Altus Midstream Company 20240328 0 4.38 4.49 4.31 4.31 10689000 4.31 down down correct
ALTO.US Alto Ingredients Inc 20240328 0 2.01 2.19 1.995 2.18 0 2.18 up up correct
ALTR.US Altair Engineering Inc 20240328 0 86.55 86.55 85.66 86.15 0 86.15 down down correct
ALTU.US Altitude Acquisition Corp 20240328 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240328 0 10.1 10.1 10.1 10.1 0 10.1
ALVR.US AlloVir Inc 20240328 0 0.74 0.7885 0.74 0.7549 0 0.7549 up up correct
ALXO.US ALX Oncology Holdings Inc 20240328 0 11.45 11.45 10.6 11.15 0 11.15 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240328 0 0.98 1.04 0.98 1 0 1 up up correct
AMAL.US Amalgamated Financial Corp 20240328 0 23.92 24.09 23.74 24 0 24 up up correct
AMAT.US Applied Materials Inc 20240328 0 207.56 207.65 202.71 206.23 0 206.23 down down correct
AMBA.US Ambarella Inc 20240328 0 51.47 52.27 50.67 50.77 0 50.77 down down correct
AMCX.US AMC Networks Inc 20240328 0 12.36 12.42 11.99 12.13 0 12.13 down up incorrect
AMD.US Advanced Micro Devices Inc 20240328 0 179.47 183.4 178.3 180.49 0 180.49 up down incorrect
AMED.US Amedisys Inc 20240328 0 92.92 92.92 92.11 92.16 0 92.16 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20240328 0 41.19 42.91 40.86 41.99 135289 41.99 up down incorrect
AMGN.US Amgen Inc 20240328 0 287.86 288.565 284.21 284.32 0 284.32 down up incorrect
AMKR.US Amkor Technology Inc 20240328 0 32.73 32.81 31.98 32.24 0 32.24 down up incorrect
AMNB.US American National Bankshares Inc 20240328 0 48 48.25 47.47 47.76 0 47.76 down up incorrect
AMPG.US AmpliTech Group Inc 20240328 0 2.04 2.0869 1.85 1.85 0 1.85 down down correct
AMPGW.US AmpliTech Group Inc 20240328 0 0.14 0.152 0.14 0.145 900 0.145 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20240328 0 43.76 44.83 43.76 43.91 0 43.91 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240328 0 10.93 11.18 10.85 10.88 0 10.88 down down correct
AMRK.US A 20240328 0 30.17 31.05 29.8 30.69 0 30.69 up up correct
AMRN.US Amarin Corporation plc 20240328 0 0.88 0.91 0.88 0.8908 0 0.8908 up up correct
AMSC.US American Superconductor Corporation 20240328 0 13.62 13.78 13.37 13.51 0 13.51 down up incorrect
AMSF.US AMERISAFE Inc 20240328 0 50.07 50.41 49.84 50.17 0 50.17 up down incorrect
AMST.US Amesite Inc 20240328 0 2.16 2.26 2.16 2.23 0 2.23 up down incorrect
AMSWA.US American Software Inc 20240328 0 11.48 11.56 11.39 11.45 0 11.45 down up incorrect
AMTB.US Amerant Bancorp Inc 20240328 0 23.06 23.43 23.02 23.29 106569 23.29 up down incorrect
AMTX.US Aemetis Inc 20240328 0 6 6.47 5.72 5.99 0 5.99 down up incorrect
AMWD.US American Woodmark Corporation 20240328 0 101.55 102.375 100.58 101.66 0 101.66 up down incorrect
AMZN.US Amazon.com Inc 20240328 0 180.17 181.7 179.26 180.38 0 180.38 up down incorrect
ANAB.US AnaptysBio Inc 20240328 0 21.59 22.87 20.815 22.52 0 22.52 up up correct
ANDE.US The Andersons Inc 20240328 0 57.49 57.82 57.025 57.37 0 57.37 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240328 0 2.99 3.085 2.87 2.87 0 2.87 down down correct
ANGI.US Angi Inc 20240328 0 2.57 2.64 2.57 2.62 0 2.62 up up correct
ANGO.US AngioDynamics Inc 20240328 0 5.73 5.9 5.73 5.87 0 5.87 up up correct
ANIK.US Anika Therapeutics Inc 20240328 0 25.55 25.62 25.235 25.4 0 25.4 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240328 0 69.69 70.0499 69 69.13 0 69.13 down down correct
ANIX.US Anixa Biosciences Inc 20240328 0 3.21 3.3899 3.08 3.12 0 3.12 down down correct
ANNX.US Annexon Inc 20240328 0 8 8.26 7.03 7.17 0 7.17 down down correct
ANSS.US ANSYS Inc 20240328 0 349.99 349.99 345.17 347.16 432900 347.16 down down correct
ANTE.US AirNet Technology Inc 20240328 0 1.72 1.72 1.48 1.55 0 1.55 down down correct
ANY.US Sphere 3D Corp 20240328 0 1.39 1.691 1.385 1.54 0 1.54 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20240328 0 21.86 22.27 21.775 22.04 0 22.04 up up correct
AOUT.US American Outdoor Brands Inc 20240328 0 8.59 8.86 8.5165 8.8 0 8.8 up up correct
APA.US APA Corporation 20240328 0 34.1 34.73 33.91 34.38 0 34.38 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20240328 0 7.78 10.67 7.78 9.39 10600 9.39 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20240328 0 0.0376 0.05 0.0368 0.05 0 0.05 up up correct
APDN.US Applied DNA Sciences Inc 20240328 0 0.428 0.449 0.41 0.41 0 0.41 down down correct
APEI.US American Public Education Inc 20240328 0 14.65 14.905 14.09 14.2 0 14.2 down down correct
API.US Agora Inc 20240328 0 2.51 2.58 2.49 2.51 0 2.51
APLS.US Apellis Pharmaceuticals Inc 20240328 0 58.47 58.955 56.82 58.78 0 58.78 up up correct
APLT.US Applied Therapeutics Inc 20240328 0 6.86 7.166 6.75 6.8 0 6.8 down down correct
APM.US Aptorum Group Limited 20240328 0 8.7 9.8695 8.51 9.49 0 9.49 up up correct
APOG.US Apogee Enterprises Inc 20240328 0 59.32 59.71 58.51 59.2 0 59.2 down down correct
APP.US AppLovin Corporation 20240328 0 68.85 70.035 68.54 69.22 0 69.22 up up correct
APPF.US AppFolio Inc 20240328 0 248.76 253.04 242.24 246.74 0 246.74 down down correct
APPN.US Appian Corporation 20240328 0 39.22 40.8 38.9801 39.95 0 39.95 up up correct
APPS.US Digital Turbine Inc 20240328 0 2.61 2.75 2.6 2.62 0 2.62 up up correct
APRE.US Aprea Therapeutics Inc 20240328 0 5.92 6.8 5.91 6.69 0 6.69 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240328 0 10.61 10.61 10.61 10.61 0 10.61
APTO.US Aptose Biosciences Inc 20240328 0 1.5 1.7 1.5 1.66 0 1.66 up up correct
APVO.US Aptevo Therapeutics Inc 20240328 0 4.05 4.9979 3.95 4.69 0 4.69 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240328 0 1.3298 1.38 1.32 1.38 0 1.38 up down incorrect
APYX.US Apyx Medical Corporation 20240328 0 1.39 1.39 1.33 1.36 0 1.36 down up incorrect
AQB.US AquaBounty Technologies Inc 20240328 0 2 2.02 1.98 2.02 15300 2.02 up down incorrect
AQMS.US Aqua Metals Inc 20240328 0 0.5 0.551 0.4999 0.538 0 0.538 up down incorrect
AQST.US Aquestive Therapeutics Inc 20240328 0 4.27 4.48 4.22 4.26 0 4.26 down up incorrect
ARAY.US Accuray Incorporated 20240328 0 2.44 2.51 2.425 2.47 0 2.47 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240328 0 2.2 2.3 2.0601 2.09 0 2.09 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20240328 0 0.175 0.1899 0.1603 0.1723 0 0.1723 down up incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20240328 0 1.61 2.48 1.5701 2.17 0 2.17 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240328 0 8.5 8.59 8.3 8.48 32400 8.48 down up incorrect
ARCB.US ArcBest Corporation 20240328 0 137.99 143.22 136.92 142.5 0 142.5 up up correct
ARCC.US Ares Capital Corporation 20240328 0 20.62 20.86 20.54 20.82 0 20.82 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240328 0 33.04 33.84 31.995 33.77 0 33.77 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240328 0 0.0715 0.078 0.0715 0.078 18884 0.078 up up correct
ARDX.US Ardelyx Inc 20240328 0 7.41 7.585 7.245 7.3 0 7.3 down down correct
AREC.US American Resources Corporation 20240328 0 1.49 1.63 1.39 1.41 0 1.41 down down correct
ARGO.US PA 20240328 0 23.89 24.08 23.89 23.94 11286 23.94 up up correct
ARGX.US argenx SE 20240328 0 397.61 397.79 391.7 393.72 184700 393.72 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240328 0 15.06 16.2 15.06 15.39 0 15.39 up up correct
ARKO.US Arko Corp 20240328 0 5.54 5.75 5.54 5.7 0 5.7 up up correct
ARKOW.US Arko Corp 20240328 0 0.4401 0.5 0.4125 0.4962 0 0.4962 up up correct
ARKR.US Ark Restaurants Corp 20240328 0 13.87 13.87 13.75 13.75 0 13.75 down down correct
ARLP.US Alliance Resource Partners L.P 20240328 0 20.25 20.4 20.02 20.05 0 20.05 down down correct
AROW.US Arrow Financial Corporation 20240328 0 24.87 25.025 24.78 25.02 0 25.02 up up correct
ARQQ.US Arqit Quantum Inc 20240328 0 0.72 0.75 0.715 0.725 0 0.725 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240328 0 0.37 0.37 0.37 0.37 1924 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240328 0 9.67 10.02 9.61 9.91 0 9.91 up up correct
ARRW.US Arrowroot Acquisition Corp 20240328 0 11.2147 12.02 10.61 10.85 0 10.85 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240328 0 10.82 10.889 10.82 10.889 200 10.889 up up correct
ARRWW.US Arrowroot Acquisition Corp 20240328 0 0.2885 0.2885 0.15 0.18 0 0.18 down down correct
ARRY.US Array Technologies Inc 20240328 0 15.02 15.35 14.58 14.91 0 14.91 down down correct
ARTL.US Artelo Biosciences Inc 20240328 0 1.51 1.53 1.47 1.48 0 1.48 down down correct
ARTLW.US Artelo Biosciences Inc 20240328 0 0.0163 0.0163 0.0161 0.0161 0 0.0161 down down correct
ARTNA.US Artesian Resources Corporation 20240328 0 37.2599 37.4456 36.89 37.11 0 37.11 down down correct
ARTW.US Art's 20240328 0 2.03 2.1 2.03 2.1 0 2.1 up up correct
ARVL.US Arrival 20240328 0 0.25 0.26 0.161 0.2 450092 0.2 down down correct
ARVN.US Arvinas Inc 20240328 0 41.71 41.98 40.84 41.28 0 41.28 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240328 0 28.75 29.08 28.04 28.6 0 28.6 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240328 0 11.27 11.27 11.23 11.23 400 11.23 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240328 0 21 21 21 21 0 21
ASLE.US AerSale Corporation 20240328 0 7.55 7.64 7.05 7.18 0 7.18 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240328 0 0.61 0.6477 0.59 0.6152 0 0.6152 up up correct
ASMB.US Assembly Biosciences Inc 20240328 0 13.2 13.5 13.02 13.3 0 13.3 up up correct
ASML.US ASML Holding N.V 20240328 0 969.55 971.87 961.65 970.47 685700 970.47 up up correct
ASO.US Academy Sports and Outdoors Inc 20240328 0 67.7 68.1 66.94 67.54 1365562 67.54 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240328 0 1.95 2.07 1.89 1.94 0 1.94 down down correct
ASPU.US Aspen Group Inc 20240328 0 0.2352 0.26 0.2352 0.26 12576 0.26 up up correct
ASRT.US Assertio Holdings Inc 20240328 0 1.01 1.02 0.95 0.9593 0 0.9593 down down correct
ASRV.US AmeriServ Financial Inc 20240328 0 2.7 2.7206 2.6 2.6 0 2.6 down down correct
ASTC.US Astrotech Corporation 20240328 0 8.78 8.95 8.2501 8.9499 0 8.9499 up up correct
ASTE.US Astec Industries Inc 20240328 0 43.61 44.11 43.33 43.71 0 43.71 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240328 0 8.54 8.65 8.425 8.49 0 8.49 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240328 0 1.44 1.44 1.37 1.37 0 1.37 down down correct
ASTR.US Astra Space Inc 20240328 0 0.6373 0.7212 0.6202 0.682 0 0.682 up up correct
ASTS.US AST SpaceMobile Inc 20240328 0 2.92 3.1 2.87 2.9 0 2.9 down down correct
ASTSW.US AST SpaceMobile Inc 20240328 0 0.65 0.6999 0.64 0.64 0 0.64 down down correct
ASUR.US Asure Software Inc 20240328 0 7.91 7.92 7.7 7.78 233732 7.78 down down correct
ASYS.US Amtech Systems Inc 20240328 0 5.27 5.4494 5.2215 5.41 0 5.41 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240328 0 1.805 2.04 1.8 1.97 0 1.97 up up correct
ATCOL.US Atlas Corp 20240328 0 24.55 24.64 24.55 24.57 1200 24.57 up up correct
ATEC.US Alphatec Holdings Inc 20240328 0 13.88 14.18 13.74 13.79 0 13.79 down down correct
ATER.US Aterian Inc 20240328 0 2.81 2.934 2.6507 2.76 0 2.76 down down correct
ATEX.US Anterix Inc 20240328 0 33.5 33.81 33.4 33.61 0 33.61 up up correct
ATHA.US Athira Pharma Inc 20240328 0 2.59 2.825 2.55 2.74 0 2.74 up up correct
ATHE.US Alterity Therapeutics Limited 20240328 0 2.02 2.12 1.96 2.07 0 2.07 up up correct
ATIF.US ATIF Holdings Limited 20240328 0 1.01 1.01 0.98 0.98 0 0.98 down down correct
ATLC.US Atlanticus Holdings Corporation 20240328 0 30.4 30.69 29.56 29.59 0 29.59 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240328 0 23.61 23.82 22.81 22.9 76600 22.9 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240328 0 23.55 23.76 23.52 23.7 13200 23.7 up up correct
ATLO.US Ames National Corporation 20240328 0 19.99 20.3 19.91 20.18 0 20.18 up up correct
ATMH.US All Things Mobile Analytic Inc 20240328 0 0.0679 0.0679 0.0679 0.0679 0 0.0679
ATNF.US 180 Life Sciences Corp 20240328 0 2.105 3 1.9501 2.33 0 2.33 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240328 0 0.0125 0.0125 0.0067 0.0082 0 0.0082 down down correct
ATNI.US ATN International Inc 20240328 0 31.52 31.82 31.2 31.505 0 31.505 down down correct
ATOM.US Atomera Incorporated 20240328 0 6.18 6.25 6.01 6.16 0 6.16 down down correct
ATOS.US Atossa Therapeutics Inc 20240328 0 1.85 1.91 1.755 1.8 0 1.8 down down correct
ATRA.US Atara Biotherapeutics Inc 20240328 0 0.6606 0.72 0.648 0.694 0 0.694 up up correct
ATRC.US AtriCure Inc 20240328 0 30 30.58 29.61 30.42 0 30.42 up up correct
ATRI.US Atrion Corporation 20240328 0 444.21 467.405 444.21 463.55 0 463.55 up up correct
ATRO.US Astronics Corporation 20240328 0 18.97 19.35 18.83 19.04 0 19.04 up up correct
ATSG.US Air Transport Services Group Inc 20240328 0 13.8 14.305 13.71 13.76 0 13.76 down down correct
ATXI.US Avenue Therapeutics Inc 20240328 0 0.1495 0.1585 0.1456 0.1475 0 0.1475 down down correct
ATXS.US Astria Therapeutics Inc 20240328 0 13.56 14.785 13.38 14.075 0 14.075 up up correct
AUB.US Atlantic Union Bankshares Corporation 20240328 0 35.43 35.85 35.215 35.31 0 35.31 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240328 0 23.79 23.79 22.9801 23.5 8547 23.5 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20240328 0 19.5 19.5 19.25 19.275 0 19.275 down up incorrect
AUDC.US AudioCodes Ltd 20240328 0 12.88 13.18 12.88 13.04 0 13.04 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20240328 0 4.04 4.16 3.93 4.09 0 4.09 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20240328 0 7.52 8.4536 7.52 7.63 0 7.63 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20240328 0 4.99 5.04 4.97 5.01 0 5.01 up down incorrect
AUR.US Aurora Innovation Inc 20240328 0 2.698 2.91 2.64 2.82 0 2.82 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20240328 0 7.7 7.93 7.29 7.85 0 7.85 up down incorrect
AUROW.US Aurora Innovation Inc 20240328 0 0.26 0.29 0.2338 0.27 0 0.27 up down incorrect
AUTL.US Autolus Therapeutics plc 20240328 0 6.24 6.44 6.19 6.38 0 6.38 up down incorrect
AUUD.US Auddia Inc 20240328 0 1.96 2.13 1.9 1.94 0 1.94 down down correct
AUVI.US Applied UV Inc 20240328 0 1.53 1.53 1.49 1.49 0 1.49 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240328 0 4.9 5.236 4.9 5.236 3800 5.236 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240328 0 2.43 2.6 2.38 2.49 0 2.49 up up correct
AVAV.US AeroVironment Inc 20240328 0 148.77 154.685 148.77 153.28 0 153.28 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240328 0 16.78 17.225 16.66 16.89 0 16.89 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240328 0 13.2499 13.495 13.13 13.15 0 13.15 down down correct
AVGO.US Broadcom Inc 20240328 0 1317.9 1330.09 1311.53 1325.41 0 1325.41 up up correct
AVGR.US Avinger Inc 20240328 0 2.93 3.27 2.93 3.099 0 3.099 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240328 0 12.03 12.03 12.03 12.03 0 12.03
AVIR.US Atea Pharmaceuticals Inc 20240328 0 3.98 4.09 3.98 4.04 374018 4.04 up down incorrect
AVNW.US Aviat Networks Inc 20240328 0 38.3 38.665 38.1175 38.34 0 38.34 up down incorrect
AVO.US Mission Produce Inc 20240328 0 11.78 12.03 11.76 11.87 226768 11.87 up down incorrect
AVPT.US Avepoint Inc 20240328 0 7.89 7.97 7.84 7.92 0 7.92 up down incorrect
AVPTW.US AVPTW 20240328 0 0.94 0.9532 0.92 0.9532 0 0.9532 up down incorrect
AVRO.US AVROBIO Inc 20240328 0 1.259 1.3 1.25 1.28 0 1.28 up down incorrect
AVT.US Avnet Inc 20240328 0 49.32 49.63 49.22 49.58 0 49.58 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240328 0 29.01 29.99 27.1 29.57 0 29.57 up up correct
AVTX.US Avalo Therapeutics Inc 20240328 0 18.7 34.46 16.65 21.75 0 21.75 up up correct
AVXL.US Anavex Life Sciences Corp 20240328 0 5.01 5.2 4.9806 5.09 0 5.09 up up correct
AWH.US Aspira Women's Health Inc 20240328 0 3.675 3.675 2.9101 3.1 0 3.1 down down correct
AWRE.US Aware Inc 20240328 0 1.763 1.89 1.763 1.87 0 1.87 up up correct
AXDX.US Accelerate Diagnostics Inc 20240328 0 1 1.05 0.98 0.99 0 0.99 down down correct
AXGN.US AxoGen Inc 20240328 0 7.74 8.11 7.74 8.07 0 8.07 up up correct
AXNX.US Axonics Inc 20240328 0 68.9 69.004 68.88 68.97 0 68.97 up up correct
AXON.US Axon Enterprise Inc 20240328 0 316.97 316.97 311.85 312.88 0 312.88 down down correct
AXSM.US Axsome Therapeutics Inc 20240328 0 79.62 79.98 77.08 79.8 0 79.8 up up correct
AXTI.US AXT Inc 20240328 0 4.885 4.965 4.5 4.59 0 4.59 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240328 0 18.2 18.54 18.2 18.48 0 18.48 up up correct
AYRO.US Ayro Inc 20240328 0 1.69 1.69 1.6201 1.67 0 1.67 down down correct
AYTU.US Aytu Biopharma Inc 20240328 0 3.1 3.12 3.0109 3.04 0 3.04 down down correct
AZN.US AstraZeneca PLC 20240328 0 68.18 68.35 67.675 67.75 0 67.75 down down correct
AZPN.US Aspen Technology Inc 20240328 0 207.91 214.215 207.91 213.28 0 213.28 up up correct
BAC.US PQ 20240328 0 19.74 19.88 19.7 19.8 404363 19.8 up up correct
BAND.US Bandwidth Inc 20240328 0 18.18 18.68 18.09 18.26 0 18.26 up up correct
BANF.US BancFirst Corporation 20240328 0 87.38 88.43 86.7 88.03 0 88.03 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240328 0 25.67 25.84 25.67 25.84 1100 25.84 up up correct
BANR.US Banner Corporation 20240328 0 47.57 48.37 47.36 48 0 48 up up correct
BANX.US StoneCastle Financial Corp 20240328 0 19.08 19.2 18.9 18.995 24721 18.995 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240328 0 3.5 3.68 3.38 3.57 0 3.57 up up correct
BASE.US Couchbase Inc. Common Stock 20240328 0 26.06 26.79 26.02 26.31 0 26.31 up up correct
BATRA.US The Liberty Braves Group 20240328 0 41.4 42.025 41.4 41.9 27000 41.9 up up correct
BATRK.US The Liberty Braves Group 20240328 0 38.81 39.25 38.75 39.06 219400 39.06 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240328 0 7.85 7.975 7.85 7.9 0 7.9 up up correct
BBGI.US Beasley Broadcast Group Inc 20240328 0 0.8101 0.8175 0.78 0.78 0 0.78 down down correct
BBI.US Brickell Biotech Inc 20240328 0 0.9021 0.91 0.8985 0.9045 0 0.9045 up up correct
BBIG.US Vinco Ventures Inc 20240328 0 0.0005 0.0009 0.0005 0.0008 12587 0.0008 up down incorrect
BBIO.US BridgeBio Pharma Inc 20240328 0 30.78 31.2175 30.37 30.92 0 30.92 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20240328 0 2.04 2.26 2.02 2.13 0 2.13 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20240328 0 17.2 17.2 17.2 17.2 1 17.2
BBSI.US Barrett Business Services Inc 20240328 0 125.6 127.3 125.6 126.72 0 126.72 up down incorrect
BCAB.US BioAtla Inc 20240328 0 3.5 3.55 3.3254 3.44 0 3.44 down up incorrect
BCBP.US BCB Bancorp Inc 20240328 0 10.21 10.53 10.21 10.45 0 10.45 up down incorrect
BCDA.US BioCardia Inc 20240328 0 0.39 0.415 0.39 0.407 0 0.407 up down incorrect
BCDAW.US BioCardia Inc 20240328 0 0.0152 0.0152 0.0152 0.0152 993 0.0152
BCEL.US Atreca Inc 20240328 0 0.073 0.08 0.073 0.08 81200 0.08 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20240328 0 0.58 0.5999 0.484 0.5647 0 0.5647 down down correct
BCML.US BayCom Corp 20240328 0 20.51 20.67 20.47 20.61 0 20.61 up up correct
BCOV.US Brightcove Inc 20240328 0 1.99 2.015 1.94 1.94 0 1.94 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240328 0 6.75 6.86 6.75 6.82 0 6.82 up up correct
BCPC.US Balchem Corporation 20240328 0 154.89 156.27 154.67 154.95 0 154.95 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240328 0 5.2 5.34 5.06 5.08 0 5.08 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240328 0 10.97 10.97 10.97 10.97 0 10.97
BCTX.US BriaCell Therapeutics Corp 20240328 0 2.64 2.94 2.6001 2.86 87185 2.86 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240328 0 1.15 1.39 1.15 1.36 54238 1.36 up up correct
BCYC.US Bicycle Therapeutics plc 20240328 0 24.6 24.97 24.09 24.9 0 24.9 up down incorrect
BDSX.US Biodesix Inc 20240328 0 1.47 1.48 1.43 1.43 0 1.43 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20240328 0 5.01 5.265 4.989 5.07 0 5.07 up down incorrect
BEAM.US Beam Therapeutics Inc 20240328 0 34.08 34.17 32.92 33.04 0 33.04 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240328 0 2.22 2.24 2.17 2.18 0 2.18 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240328 0 0.2501 0.2501 0.2383 0.25 0 0.25 down up incorrect
BECN.US Beacon Roofing Supply Inc 20240328 0 93.87 99.11 93.55 98.02 0 98.02 up down incorrect
BEEM.US Beam Global 20240328 0 6.925 6.99 6.8 6.8 0 6.8 down up incorrect
BEEMW.US Beam Global 20240328 0 0.786 0.79 0.61 0.61 0 0.61 down up incorrect
BELFA.US Bel Fuse Inc 20240328 0 70 71.86 70 70.81 0 70.81 up down incorrect
BELFB.US Bel Fuse Inc 20240328 0 59.2 60.43 58.44 60.31 0 60.31 up up correct
BFC.US Bank First Corporation 20240328 0 85.84 86.92 84.9 86.67 0 86.67 up up correct
BFI.US BurgerFi International Inc 20240328 0 0.6207 0.625 0.572 0.5775 0 0.5775 down down correct
BFIIW.US BurgerFi International LLC 20240328 0 0.0325 0.039 0.0275 0.039 0 0.039 up up correct
BFIN.US BankFinancial Corporation 20240328 0 10.32 10.6099 10.32 10.5 0 10.5 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240328 0 1.15 1.5798 1.11 1.54 0 1.54 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240328 0 0.0676 0.0676 0.0676 0.0676 0 0.0676
BFST.US Business First Bancshares Inc 20240328 0 22.23 22.495 21.96 22.28 0 22.28 up up correct
BGFDX.US BGFDX 20240328 0 22.16 22.16 22.16 22.16 0 22.16
BGFLX.US BGFLX 20240328 0 22.13 22.13 22.13 22.13 0 22.13
BGFTX.US BGFTX 20240328 0 22.09 22.09 22.09 22.09 0 22.09
BGFV.US Big 5 Sporting Goods Corporation 20240328 0 3.99 4.0702 3.52 3.52 0 3.52 down down correct
BGFVX.US BGFVX 20240328 0 23.07 23.07 23.07 23.07 0 23.07
BGNE.US BeiGene Ltd 20240328 0 157 157.38 155.09 156.39 0 156.39 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240328 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240328 0 1.11 1.14 1.05 1.08 0 1.08 down down correct
BHF.US Brighthouse Financial Inc 20240328 0 51.33 51.9 50.85 51.54 0 51.54 up up correct
BHFAL.US Brighthouse Financial Inc 20240328 0 23.33 23.58 22.85 22.92 29800 22.92 down down correct
BHFAM.US Brighthouse Financial Inc 20240328 0 17.15 17.16 16.82 16.98 31500 16.98 down down correct
BHFAN.US Brighthouse Financial Inc 20240328 0 20.72 20.85 20.43 20.52 64100 20.52 down down correct
BHFAO.US Brighthouse Financial Inc 20240328 0 25.2 25.38 25.05 25.05 38600 25.05 down down correct
BHFAP.US Brighthouse Financial Inc 20240328 0 24.64 24.75 24.2 24.39 37900 24.39 down down correct
BIDU.US Baidu Inc 20240328 0 105.95 107.33 104.97 105.28 0 105.28 down down correct
BIGC.US BigCommerce Holdings Inc 20240328 0 6.91 7.105 6.8661 6.89 0 6.89 down down correct
BIIB.US Biogen Inc 20240328 0 217.36 217.57 214 215.63 1912200 215.63 down down correct
BILI.US Bilibili Inc 20240328 0 11.28 11.43 11.16 11.2 0 11.2 down down correct
BIMI.US BIMI International Medical Inc 20240328 0 1.7 1.95 1.61 1.68 0 1.68 down down correct
BIOL.US BIOLASE Inc 20240328 0 0.18 0.205 0.1754 0.1898 0 0.1898 up up correct
BIOX.US Bioceres Crop Solutions Corp 20240328 0 12.59 12.75 12.59 12.66 0 12.66 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240328 0 0.67 0.73 0.669 0.6941 0 0.6941 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240328 0 2.17 2.42 2.14 2.23 0 2.23 up up correct
BIVI.US BioVie Inc 20240328 0 0.5336 0.5448 0.51 0.5286 0 0.5286 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240328 0 0.789 0.8098 0.782 0.8028 0 0.8028 up up correct
BJRI.US BJ's Restaurants Inc 20240328 0 36.32 36.93 35.97 36.18 0 36.18 down down correct
BKNG.US Booking Holdings Inc 20240328 0 3690 3694.64 3618.4 3627.88 0 3627.88 down down correct
BKR.US Baker Hughes Company 20240328 0 33.44 33.69 33.12 33.5 13250300 33.5 up up correct
BKSC.US Bank of South Carolina Corporation 20240328 0 12.74 12.74 12.74 12.74 300 12.74
BKYI.US BIO 20240328 0 2.05 2.1 2.05 2.1 0 2.1 up up correct
BL.US BlackLine Inc 20240328 0 63.64 65.25 63.64 64.58 0 64.58 up up correct
BLBD.US Blue Bird Corporation 20240328 0 37.85 38.8 37.4 38.34 0 38.34 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240328 0 2.5923 2.5923 2.5 2.52 0 2.52 down up incorrect
BLDE.US Blade Air Mobility Inc 20240328 0 2.87 2.97 2.84 2.85 0 2.85 down up incorrect
BLDEW.US Blade Air Mobility Inc 20240328 0 0.1148 0.115 0.095 0.1045 0 0.1045 down up incorrect
BLDP.US Ballard Power Systems Inc 20240328 0 2.8 2.8488 2.77 2.78 0 2.78 down up incorrect
BLEUU.US bleuacacia ltd Unit 20240328 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240328 0 18.43 19.0225 18.43 18.55 0 18.55 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240328 0 9.315 9.44 9.2397 9.36 0 9.36 up down incorrect
BLIN.US Bridgeline Digital Inc 20240328 0 1.15 1.21 1.1 1.16 0 1.16 up down incorrect
BLKB.US Blackbaud Inc 20240328 0 72.84 74.38 72.84 74.14 0 74.14 up down incorrect
BLMN.US Bloomin' Brands Inc 20240328 0 28.74 28.98 28.555 28.68 0 28.68 down up incorrect
BLNK.US Blink Charging Co 20240328 0 3 3.14 2.91 3.01 0 3.01 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240328 0 0.0568 0.0568 0.0568 0.0568 0 0.0568
BLRX.US BioLineRx Ltd 20240328 0 1.12 1.13 1.1 1.12 0 1.12
BLUE.US bluebird bio Inc 20240328 0 1.34 1.42 1.25 1.28 0 1.28 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20240328 0 9.86 10.42 9.8 10.23 0 10.23 up up correct
BMBL.US Bumble Inc 20240328 0 11.19 11.5 11.13 11.35 0 11.35 up up correct
BMEA.US Biomea Fusion Inc 20240328 0 15.37 15.71 14.85 14.95 0 14.95 down down correct
BMRA.US Biomerica Inc 20240328 0 0.91 0.95 0.82 0.832 0 0.832 down down correct
BMRC.US Bank of Marin Bancorp 20240328 0 16.58 16.86 16.575 16.77 0 16.77 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240328 0 88.34 88.655 86.65 87.34 0 87.34 down down correct
BNGO.US Bionano Genomics Inc 20240328 0 1.1 1.17 1.09 1.11 0 1.11 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240328 0 10.94 10.94 10.94 10.94 600 10.94
BNIXR.US Bannix Acquisition Corp. Right 20240328 0 0.12 0.2535 0.12 0.21 0 0.21 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20240328 0 0.0298 0.04 0.0298 0.034 0 0.034 up up correct
BNR.US Burning Rock Biotech Limited 20240328 0 0.691 0.77 0.6803 0.7281 0 0.7281 up up correct
BNTC.US Benitec Biopharma Inc 20240328 0 5.21 5.27 5.05 5.25 0 5.25 up up correct
BNTX.US BioNTech SE 20240328 0 92.9 93.8425 92.2 92.25 0 92.25 down down correct
BOKF.US BOK Financial Corporation 20240328 0 90.82 92.08 90.555 92 0 92 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240328 0 1.22 1.465 1.22 1.4 558202 1.4 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20240328 0 0.4001 0.4109 0.3901 0.4109 0 0.4109 up up correct
BOOM.US DMC Global Inc 20240328 0 19.03 19.5197 18.93 19.49 0 19.49 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240328 0 2.84 3.1037 2.76 3.05 0 3.05 up up correct
BOTJ.US Bank of the James Financial Group Inc 20240328 0 10.6416 11.29 10.36 10.36 0 10.36 down down correct
BOXL.US Boxlight Corporation 20240328 0 0.7 0.71 0.6535 0.654 0 0.654 down down correct
BPMC.US Blueprint Medicines Corporation 20240328 0 95 95.98 93.5 94.86 0 94.86 down down correct
BPOP.US Popular Inc 20240328 0 87.28 88.415 86.98 88.09 0 88.09 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240328 0 25.43 25.54 25.26 25.41 2700 25.41 down down correct
BPRN.US The Bank of Princeton 20240328 0 30.925 31.1 30.5 30.78 0 30.78 down down correct
BPTH.US Bio 20240328 0 4.14 4.24 4.01 4.12 0 4.12 down down correct
BPTS.US Biophytis SA 20240328 0 0.36 0.3876 0.345 0.351 0 0.351 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240328 0 14.89 15.63 14.58 15.56 473600 15.56 up up correct
BPYPN.US Brookfield Property Partners L.P 20240328 0 12.73 12.91 12.6 12.76 128400 12.76 up up correct
BPYPO.US Brookfield Property Partners L.P 20240328 0 14.15 14.42 14.15 14.41 250500 14.41 up up correct
BPYPP.US Brookfield Property Partners L.P 20240328 0 15.15 15.75 14.979 15.75 167300 15.75 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240328 0 6.44 6.45 5.95 6.17 0 6.17 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240328 0 11.72 11.99 11.6514 11.79 0 11.79 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240328 0 0.2098 0.24 0.18 0.19 0 0.19 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240328 0 0.89 1.26 0.89 1.26 0 1.26 up up correct
BRID.US Bridgford Foods Corporation 20240328 0 11.255 11.255 11.255 11.255 276 11.255
BRKL.US Brookline Bancorp Inc 20240328 0 9.8 10.07 9.73 9.96 0 9.96 up up correct
BRKR.US Bruker Corporation 20240328 0 94.04 94.52 93.15 93.94 0 93.94 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240328 0 2.92 3.05 2.92 2.99 0 2.99 up up correct
BROG.US Brooge Energy Limited 20240328 0 2.16 2.18 2.08 2.18 0 2.18 up up correct
BRP.US BRP Group Inc 20240328 0 28.77 29.4 28.77 28.94 0 28.94 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240328 0 1.395 1.42 1.36 1.38 0 1.38 down down correct
BRY.US Berry Corporation 20240328 0 7.93 8.09 7.8599 8.05 0 8.05 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240328 0 45.31 47.62 42.49 44.3 0 44.3 down down correct
BSBK.US Bogota Financial Corp 20240328 0 7.08 7.08 7.08 7.08 0 7.08
BSET.US Bassett Furniture Industries Incorporated 20240328 0 15.03 15.25 14.76 14.76 0 14.76 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240328 0 0.0902 0.094 0.09 0.0916 0 0.0916 up up correct
BSGM.US BioSig Technologies Inc 20240328 0 0.739 0.77 0.6501 0.661 0 0.661 down down correct
BSRR.US Sierra Bancorp 20240328 0 19.33 20.28 19.33 20.2 0 20.2 up up correct
BSVN.US Bank7 Corp 20240328 0 27.87 28.25 27.83 28.2 0 28.2 up up correct
BSY.US Bentley Systems Incorporated 20240328 0 52 52.62 51.64 52.22 0 52.22 up up correct
BTAI.US BioXcel Therapeutics Inc 20240328 0 2.84 2.905 2.79 2.82 0 2.82 down down correct
BTBD.US BT Brands Inc. Common Stock 20240328 0 1.53 1.6799 1.53 1.65 0 1.65 up up correct
BTBDW.US BT Brands Inc. Warrant 20240328 0 0.062 0.062 0.062 0.062 10 0.062
BTBT.US Bit Digital Inc 20240328 0 2.58 2.96 2.52 2.87 0 2.87 up up correct
BTCS.US BTCS Inc. Common Stock 20240328 0 1.57 1.8 1.53 1.76 0 1.76 up up correct
BTCY.US Biotricity Inc. Common Stock 20240328 0 1.37 1.55 1.345 1.48 0 1.48 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240328 0 0.013 0.016 0.0127 0.014 0 0.014 up up correct
BUSE.US First Busey Corporation 20240328 0 23.82 24.15 23.655 24.05 0 24.05 up up correct
BVS.US Bioventus Inc 20240328 0 5.18 5.33 5.14 5.2 0 5.2 up down incorrect
BWAY.US BrainsWay Ltd 20240328 0 5.24 5.405 5.24 5.29 0 5.29 up down incorrect
BWB.US Bridgewater Bancshares Inc 20240328 0 11.42 11.73 11.36 11.64 0 11.64 up down incorrect
BWEN.US Broadwind Inc 20240328 0 2.33 2.41 2.33 2.38 0 2.38 up down incorrect
BWFG.US Bankwell Financial Group Inc 20240328 0 25.48 25.94 25.35 25.94 0 25.94 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20240328 0 36.05 36.5261 34.55 34.79 0 34.79 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240328 0 20.12 20.5 19.86 19.98 0 19.98 down up incorrect
BXRX.US Baudax Bio Inc 20240328 0 0.016 0.0162 0.013 0.013 37186 0.013 down up incorrect
BYFC.US Broadway Financial Corporation 20240328 0 5.74 5.81 5.51 5.51 0 5.51 down up incorrect
BYND.US Beyond Meat Inc 20240328 0 8.43 8.68 8.22 8.28 0 8.28 down up incorrect
BYRN.US Byrna Technologies Inc 20240328 0 14.35 14.35 13.755 13.93 0 13.93 down down correct
BYSI.US BeyondSpring Inc 20240328 0 3.61 3.61 3.32 3.57 0 3.57 down down correct
BZ.US Kanzhun Ltd ADR 20240328 0 18.28 18.3 17.49 17.53 0 17.53 down down correct
BZUN.US Baozun Inc 20240328 0 2.36 2.41 2.285 2.3 0 2.3 down down correct
CAAS.US China Automotive Systems Inc 20240328 0 3.53 3.63 3.45 3.55 0 3.55 up up correct
CABA.US Cabaletta Bio Inc 20240328 0 17.15 17.48 16.8481 17.06 0 17.06 down down correct
CAC.US Camden National Corporation 20240328 0 33.13 33.57 32.96 33.52 0 33.52 up up correct
CACC.US Credit Acceptance Corporation 20240328 0 551.6 555.985 549.3885 551.55 0 551.55 down down correct
CADCX.US CADCX 20240328 0 24.87 24.87 24.87 24.87 0 24.87
CADE.US PA 20240328 0 20.85 20.85 20.57 20.68 5271 20.68 down down correct
CADEX.US CADEX 20240328 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240328 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240328 0 1.53 1.61 1.53 1.58 0 1.58 up up correct
CADSX.US CADSX 20240328 0 25.15 25.15 25.15 25.15 0 25.15
CADUX.US CADUX 20240328 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240328 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240328 0 36.48 36.61 36.11 36.15 0 36.15 down down correct
CALA.US Calithera Biosciences Inc 20240328 0 0.0246 0.0246 0.0246 0.0246 163 0.0246
CALB.US California BanCorp 20240328 0 22.685 22.685 21.85 22 0 22 down down correct
CALM.US Cal 20240328 0 58.75 59.06 58.44 58.85 0 58.85 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240328 0 21.01 21.01 21.01 21.01 0 21.01
CAMP.US CalAmp Corp 20240328 0 3.34 3.3919 3.225 3.24 0 3.24 down down correct
CAMT.US Camtek Ltd 20240328 0 86 86 82.51 83.77 0 83.77 down down correct
CAN.US Canaan Inc 20240328 0 1.43 1.63 1.41 1.52 19344700 1.52 up up correct
CAPR.US Capricor Therapeutics Inc 20240328 0 6.74 6.935 6.6 6.79 0 6.79 up up correct
CAR.US Avis Budget Group Inc 20240328 0 123.73 124.18 121.7 122.46 0 122.46 down down correct
CARA.US Cara Therapeutics Inc 20240328 0 0.853 0.96 0.85 0.91 0 0.91 up up correct
CARE.US Carter Bankshares Inc 20240328 0 12.41 12.8 12.38 12.64 0 12.64 up up correct
CARG.US CarGurus Inc 20240328 0 23.1 23.37 22.946 23.08 0 23.08 down down correct
CARV.US Carver Bancorp Inc 20240328 0 1.59 1.6 1.53 1.53 0 1.53 down down correct
CASA.US Casa Systems Inc 20240328 0 0.3 0.3 0.27 0.2736 0 0.2736 down down correct
CASH.US Meta Financial Group Inc 20240328 0 50.08 50.61 50.06 50.48 0 50.48 up up correct
CASI.US CASI Pharmaceuticals Inc 20240328 0 2.95 3.72 2.95 3.61 0 3.61 up up correct
CASS.US Cass Information Systems Inc 20240328 0 47.62 48.61 47.12 48.17 0 48.17 up up correct
CASY.US Casey's General Stores Inc 20240328 0 319.2 320.47 316.78 318.45 0 318.45 down down correct
CATC.US Cambridge Bancorp 20240328 0 67.88 68.195 67.305 68.16 0 68.16 up up correct
CATY.US Cathay General Bancorp 20240328 0 38.02 38.43 37.67 37.83 0 37.83 down down correct
CBAN.US Colony Bankcorp Inc 20240328 0 11.1 11.63 11.1 11.5 0 11.5 up up correct
CBAT.US CBAK Energy Technology Inc 20240328 0 1.03 1.06 1.03 1.04 71934 1.04 up up correct
CBFV.US CB Financial Services Inc 20240328 0 21.88 22 21.62 21.62 0 21.62 down down correct
CBNK.US Capital Bancorp Inc 20240328 0 20.99 20.99 20.18 20.83 0 20.83 down down correct
CBOE.US Cboe Global Markets Inc 20240328 0 180.14 183.73 179.94 183.73 0 183.73 up up correct
CBRGU.US Chain Bridge I Units 20240328 0 10.84 10.84 10.84 10.84 0 10.84
CBRL.US Cracker Barrel Old Country Store Inc 20240328 0 72.54 74.21 72.265 72.73 0 72.73 up up correct
CBSH.US Commerce Bancshares Inc 20240328 0 53.22 53.57 52.86 53.2 0 53.2 down down correct
CCAP.US Crescent Capital BDC Inc 20240328 0 17.32 17.42 17.23 17.26 0 17.26 down down correct
CCB.US Coastal Financial Corporation 20240328 0 38.56 38.99 38.2427 38.87 0 38.87 up up correct
CCBG.US Capital City Bank Group Inc 20240328 0 27.94 28 27.67 27.7 0 27.7 down down correct
CCCC.US C4 Therapeutics Inc 20240328 0 8.05 8.21 7.865 8.17 0 8.17 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240328 0 21.83 21.895 21.63 21.8 197500 21.8 down down correct
CCEL.US Cryo 20240328 0 7.994 8.15 7.3203 7.46 38046 7.46 down down correct
CCEP.US Coca 20240328 0 71.78 71.87 69.87 69.95 0 69.95 down down correct
CCLFX.US CCLFX 20240328 0 10.84 10.84 10.84 10.84 0 10.84
CCLP.US CSI Compressco LP 20240328 0 2.25 2.34 2.25 2.33 0 2.33 up up correct
CCNE.US CNB Financial Corporation 20240328 0 20.26 20.44 20.222 20.39 0 20.39 up down incorrect
CCNEP.US CNB Financial Corporation 20240328 0 24 24 22.987 24 2400 24
CCOI.US Cogent Communications Holdings Inc 20240328 0 65 65.45 64.5 65.33 0 65.33 up down incorrect
CCRN.US Cross Country Healthcare Inc 20240328 0 18.5 18.74 18.16 18.72 0 18.72 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240328 0 15.11 15.89 15.11 15.86 0 15.86 up down incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240328 0 11 11 11 11 0 11
CDAQU.US Compass Digital Acquisition Corp. Unit 20240328 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240328 0 14.66 15.79 13.8 14.49 0 14.49 down down correct
CDMO.US Avid Bioservices Inc 20240328 0 6.95 7.11 6.67 6.7 0 6.7 down down correct
CDNA.US CareDx Inc 20240328 0 10.51 11.1 10.26 10.59 0 10.59 up up correct
CDNS.US Cadence Design Systems Inc 20240328 0 312.16 313.01 309.39 311.28 1331700 311.28 down down correct
CDTX.US Cidara Therapeutics Inc 20240328 0 0.86 0.9585 0.85 0.92 0 0.92 up up correct
CDW.US CDW Corporation 20240328 0 257.89 259.38 255.6 255.78 0 255.78 down down correct
CDXC.US ChromaDex Corporation 20240328 0 3.61 3.77 3.17 3.48 0 3.48 down down correct
CDXS.US Codexis Inc 20240328 0 3.54 3.7187 3.45 3.49 0 3.49 down down correct
CDZI.US Cadiz Inc 20240328 0 2.61 2.93 2.61 2.9 0 2.9 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240328 0 14.2 14.67 13.5 14.463 21300 14.463 up up correct
CEDAX.US CEDAX 20240328 0 23.92 23.92 23.92 23.92 0 23.92
CEDIX.US Destra International & Event 20240328 0 23.94 23.94 23.94 23.94 0 23.94
CEDLX.US CEDLX 20240328 0 23.9 23.9 23.9 23.9 0 23.9
CEDTX.US CEDTX 20240328 0 23.79 23.79 23.79 23.79 0 23.79
CELC.US Celcuity Inc 20240328 0 18 22.188 17.67 21.6 0 21.6 up up correct
CELH.US Celsius Holdings Inc 20240328 0 83.43 84.22 82.41 82.92 0 82.92 down down correct
CELU.US Celularity Inc 20240328 0 5.02 5.24 4.9022 5.23 0 5.23 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20240328 0 0.1798 0.2375 0.1798 0.2374 28479 0.2374 up up correct
CENT.US Central Garden & Pet Company 20240328 0 43.03 44.1 42.365 42.83 0 42.83 down down correct
CENTA.US Central Garden & Pet Company 20240328 0 37 37.3 36.56 36.92 0 36.92 down down correct
CENX.US Century Aluminum Company 20240328 0 14.77 15.6 14.77 15.39 0 15.39 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240328 0 42.35 42.38 42.11 42.27 1068088 42.27 down down correct
CERS.US Cerus Corporation 20240328 0 1.81 1.91 1.79 1.89 0 1.89 up up correct
CERT.US Certara Inc 20240328 0 17.7 18.48 17.7 17.88 0 17.88 up up correct
CETX.US Cemtrex Inc 20240328 0 4.14 4.34 4.14 4.19 0 4.19 up up correct
CETXP.US Cemtrex Inc 20240328 0 0.435 0.435 0.435 0.435 8 0.435
CEVA.US CEVA Inc 20240328 0 22.71 23.015 22.59 22.71 0 22.71
CFB.US CrossFirst Bankshares Inc 20240328 0 13.67 13.889 13.63 13.84 0 13.84 up up correct
CFBK.US CF Bankshares Inc 20240328 0 20.01 20.23 19.7 19.97 0 19.97 down down correct
CFFI.US C&F Financial Corporation 20240328 0 47.92 49 47.92 49 0 49 up up correct
CFFN.US Capitol Federal Financial Inc 20240328 0 5.9 6.04 5.9 5.96 0 5.96 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20240328 0 30.08 30.91 30.01 30.52 0 30.52 up up correct
CG.US The Carlyle Group Inc 20240328 0 46.68 47.29 46.575 46.91 0 46.91 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240328 0 20.12 20.24 19.51 19.51 195000 19.51 down down correct
CGBD.US TCG BDC Inc 20240328 0 16.3 16.46 16.25 16.28 0 16.28 down down correct
CGC.US Canopy Growth Corporation 20240328 0 9.27 10.13 8.13 8.63 0 8.63 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240328 0 21.88 21.88 21.88 21.88 0 21.88
CGEM.US Cullinan Oncology Inc 20240328 0 17.79 17.79 17.02 17.04 0 17.04 down down correct
CGEN.US Compugen Ltd 20240328 0 2.54 2.625 2.5 2.58 0 2.58 up up correct
CGNT.US Cognyte Software Ltd 20240328 0 8.01 8.3 7.95 8.27 274171 8.27 up up correct
CGNX.US Cognex Corporation 20240328 0 42.48 42.77 42.2 42.42 0 42.42 down down correct
CGO.US Calamos Global Total Return Fund 20240328 0 10.33 10.46 10.33 10.4 42400 10.4 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240328 0 1.81 1.88 1.78 1.82 0 1.82 up up correct
CHCI.US Comstock Holding Companies Inc 20240328 0 5.1 5.1 5 5.09 0 5.09 down down correct
CHCO.US City Holding Company 20240328 0 103.63 104.71 103.545 104.22 0 104.22 up down incorrect
CHDN.US Churchill Downs Incorporated 20240328 0 124.71 126.43 122.48 123.75 0 123.75 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20240328 0 37.91 38.495 37.61 37.66 0 37.66 down up incorrect
CHEK.US Check 20240328 0 2.57 3.45 2.51 3.11 439100 3.11 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20240328 0 11.31 11.37 11.3 11.35 191100 11.35 up down incorrect
CHK.US Chesapeake Energy Corporation 20240328 0 88 89.12 87.78 88.83 0 88.83 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20240328 0 71.4 73.69 71.4 73.35 4400 73.35 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20240328 0 81.37 82.17 81.37 82.17 0 82.17 up down incorrect
CHKEZ.US Chesapeake Energy Corporation 20240328 0 76.51 76.51 76.51 76.51 200 76.51
CHKP.US Check Point Software Technologies Ltd 20240328 0 164.15 165.99 163.61 164.01 0 164.01 down up incorrect
CHMG.US Chemung Financial Corporation 20240328 0 42.35 42.48 42.02 42.48 0 42.48 up down incorrect
CHNR.US China Natural Resources Inc 20240328 0 1.23 1.24 1.1807 1.19 0 1.19 down down correct
CHRS.US Coherus BioSciences Inc 20240328 0 2.42 2.51 2.36 2.39 0 2.39 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240328 0 75.07 76.28 74.47 76.14 0 76.14 up up correct
CHSCL.US CHS Inc 20240328 0 26.13 26.238 25.7 25.7 101900 25.7 down down correct
CHSCM.US CHS Inc 20240328 0 25.39 25.49 25.08 25.12 74700 25.12 down down correct
CHSCN.US CHS Inc 20240328 0 26.1 26.6 26.056 26.2 187100 26.2 up up correct
CHSCO.US CHS Inc 20240328 0 27.3 27.3 26.81 26.81 76100 26.81 down down correct
CHSCP.US CHS Inc 20240328 0 32 32.17 31.09 31.09 43800 31.09 down down correct
CHTR.US Charter Communications Inc 20240328 0 291.59 293.45 286.68 290.63 1254300 290.63 down down correct
CHUY.US Chuy's Holdings Inc 20240328 0 33.85 34.235 33.47 33.73 0 33.73 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240328 0 6.51 6.55 6.51 6.51 186900 6.51
CHX.US ChampionX Corporation 20240328 0 35.6 36.56 35.52 35.89 0 35.89 up up correct
CHY.US Calamos Convertible and High Income Fund 20240328 0 11.79 11.83 11.7 11.81 245200 11.81 up up correct
CIFR.US Cipher Mining Inc 20240328 0 5.35 5.75 5.03 5.15 0 5.15 down down correct
CIFRW.US Cipher Mining Inc 20240328 0 1.54 1.6 1.3499 1.35 0 1.35 down down correct
CIGI.US Colliers International Group Inc 20240328 0 123.59 124.08 122.16 122.23 0 122.23 down down correct
CINF.US Cincinnati Financial Corporation 20240328 0 123.73 124.35 123.235 124.17 0 124.17 up up correct
CIVB.US Civista Bancshares Inc 20240328 0 15.25 15.38 15.1 15.38 0 15.38 up up correct
CIZN.US Citizens Holding Company 20240328 0 7.75 7.86 7.72 7.86 9200 7.86 up up correct
CJJD.US China Jo 20240328 0 3.26 3.39 3.02 3.15 0 3.15 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240328 0 2.07 2.1 2.02 2.05 0 2.05 down down correct
CLAR.US Clarus Corporation 20240328 0 6.94 7.07 6.74 6.75 0 6.75 down down correct
CLBK.US Columbia Financial Inc 20240328 0 17.04 17.34 16.98 17.21 0 17.21 up up correct
CLBT.US Cellebrite DI 20240328 0 11.45 11.51 11.06 11.08 0 11.08 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240328 0 2.21 2.21 2.08 2.15 0 2.15 down down correct
CLDX.US Celldex Therapeutics Inc 20240328 0 41.68 42.3 41.21 41.97 0 41.97 up up correct
CLEU.US China Liberal Education Holdings Limited 20240328 0 1.03 1.1752 1.03 1.06 0 1.06 up up correct
CLFD.US Clearfield Inc 20240328 0 29.8 31.31 29.8 30.84 0 30.84 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240328 0 5.32 5.4683 5.2537 5.35 0 5.35 up up correct
CLIR.US ClearSign Technologies Corporation 20240328 0 0.9899 1.01 0.963 0.965 0 0.965 down down correct
CLLS.US Cellectis S.A 20240328 0 2.71 2.75 2.65 2.65 0 2.65 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240328 0 14.25 14.935 14.25 14.86 0 14.86 up up correct
CLNE.US Clean Energy Fuels Corp 20240328 0 2.62 2.71 2.6101 2.68 0 2.68 up up correct
CLNN.US Clene Inc 20240328 0 0.43 0.431 0.42 0.4254 0 0.4254 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240328 0 12 12 11.99 12 500 12
CLOEU.US Clover Leaf Capital Corp. Unit 20240328 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240328 0 0.8 0.8097 0.78 0.794 10012420 0.794 down down correct
CLPS.US CLPS Incorporation 20240328 0 1.053 1.07 1.0301 1.0301 0 1.0301 down down correct
CLPT.US ClearPoint Neuro Inc 20240328 0 6.72 6.92 6.655 6.8 0 6.8 up up correct
CLRB.US Cellectar Biosciences Inc 20240328 0 3.83 4.07 3.79 3.98 0 3.98 up up correct
CLRO.US ClearOne Inc 20240328 0 1.92 1.97 1.78 1.83 0 1.83 down down correct
CLSD.US Clearside Biomedical Inc 20240328 0 1.66 1.73 1.5 1.53 0 1.53 down down correct
CLSK.US CleanSpark Inc 20240328 0 23.19 24.097 21.11 21.21 0 21.21 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240328 0 11.81 11.88 11.81 11.85 0 11.85 up up correct
CLVR.US Clever Leaves Holdings Inc 20240328 0 5.13 5.73 4.85 4.87 0 4.87 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240328 0 0.035 0.04 0.035 0.04 10300 0.04 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240328 0 1.4 1.42 1.38 1.42 0 1.42 up up correct
CMAX.US CareMax Inc 20240328 0 4.47 5.17 4.47 4.82 0 4.82 up up correct
CMAXW.US CareMax Inc 20240328 0 0.0171 0.0171 0.0171 0.0171 0 0.0171
CMBM.US Cambium Networks Corporation 20240328 0 4.45 4.48 4.3 4.31 0 4.31 down down correct
CMCO.US Columbus McKinnon Corporation 20240328 0 44.18 44.97 44.1 44.63 0 44.63 up up correct
CMCSA.US Comcast Corporation 20240328 0 43.19 43.59 43.12 43.35 0 43.35 up up correct
CMCT.US CIM Commercial Trust Corporation 20240328 0 4.14 4.34 4.13 4.26 0 4.26 up up correct
CME.US CME Group Inc 20240328 0 215.89 216.485 212.98 215.29 0 215.29 down down correct
CMLS.US Cumulus Media Inc 20240328 0 3.31 3.72 3.29 3.59 0 3.59 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240328 0 0.77 0.78 0.7501 0.779 0 0.779 up up correct
CMPR.US Cimpress plc 20240328 0 88.72 89.545 87.84 88.51 0 88.51 down down correct
CMPS.US COMPASS Pathways plc 20240328 0 9.33 9.35 8.12 8.32 3563752 8.32 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240328 0 2 2.04 1.951 1.98 0 1.98 down down correct
CMRX.US Chimerix Inc 20240328 0 1.03 1.09 1.005 1.06 0 1.06 up up correct
CMTL.US Comtech Telecommunications Corp 20240328 0 3.51 3.64 3.3 3.43 0 3.43 down down correct
CNDT.US Conduent Incorporated 20240328 0 3.35 3.43 3.345 3.38 0 3.38 up up correct
CNET.US ZW Data Action Technologies Inc 20240328 0 1 1.03 0.8892 1.02 0 1.02 up up correct
CNEY.US CN Energy Group. Inc 20240328 0 1.06 1.13 1 1.06 0 1.06
CNFR.US Conifer Holdings Inc 20240328 0 1.12 1.2478 1.12 1.1299 0 1.1299 up up correct
CNOB.US ConnectOne Bancorp Inc 20240328 0 19.4 19.55 19.11 19.5 0 19.5 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20240328 0 19.73 20 19.695 20 4400 20 up down incorrect
CNRLX.US CNRLX 20240328 0 14.45 14.45 14.45 14.45 0 14.45
CNROX.US CNROX 20240328 0 7.35 7.35 7.35 7.35 0 7.35
CNSL.US Consolidated Communications Holdings Inc 20240328 0 4.32 4.34 4.31 4.32 0 4.32
CNSP.US CNS Pharmaceuticals Inc 20240328 0 0.3675 0.39 0.3566 0.362 0 0.362 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240328 0 11.06 11.47 10.82 11.3 0 11.3 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20240328 0 1.69 1.968 1.66 1.74 470059 1.74 up down incorrect
CNTG.US Centogene N.V 20240328 0 0.7019 0.75 0.6668 0.71 0 0.71 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20240328 0 1.38 1.49 1.38 1.38 0 1.38
CNTY.US Century Casinos Inc 20240328 0 3.34 3.35 3.1 3.16 0 3.16 down up incorrect
CNXC.US Concentrix Corporation 20240328 0 64.93 66.665 64.93 66.22 0 66.22 up down incorrect
CNXN.US PC Connection Inc 20240328 0 65.85 66.2679 65.26 65.93 0 65.93 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20240328 0 23.87 24.45 23.73 24.43 0 24.43 up down incorrect
COCP.US Cocrystal Pharma Inc 20240328 0 1.53 1.74 1.4 1.4 0 1.4 down down correct
CODA.US Coda Octopus Group Inc 20240328 0 5.71 5.9699 5.71 5.77 0 5.77 up up correct
CODX.US Co 20240328 0 1.09 1.1436 1.07 1.12 0 1.12 up up correct
COF.US PN 20240328 0 18.16 18.19 17.75 17.99 30025 17.99 down down correct
COFS.US ChoiceOne Financial Services Inc 20240328 0 26.5 27.67 26.49 27.35 0 27.35 up up correct
COGT.US Cogent Biosciences Inc 20240328 0 6.54 6.77 6.41 6.72 2244200 6.72 up up correct
COHR.US Coherent Inc 20240328 0 61.13 62.26 60.19 60.62 0 60.62 down down correct
COHU.US Cohu Inc 20240328 0 32.46 33.45 32.42 33.33 0 33.33 up up correct
COIN.US Coinbase Global Inc 20240328 0 260.21 270.79 257.91 265.12 11201564 265.12 up up correct
COKE.US Coca 20240328 0 842.18 846.58 836.04 846.41 0 846.41 up up correct
COLB.US Columbia Banking System Inc 20240328 0 19.06 19.47 18.99 19.35 0 19.35 up up correct
COLL.US Collegium Pharmaceutical Inc 20240328 0 40.87 40.95 38.59 38.82 0 38.82 down down correct
COLM.US Columbia Sportswear Company 20240328 0 79.87 81.31 79.73 81.18 0 81.18 up up correct
COMM.US CommScope Holding Company Inc 20240328 0 1.29 1.359 1.29 1.31 0 1.31 up up correct
COMS.US COMSovereign Holding Corp 20240328 0 0.167 0.17 0.167 0.17 0 0.17 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240328 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240328 0 3.4 3.46 3.25 3.35 0 3.35 down down correct
CONX.US CONX Corp 20240328 0 10.6 10.6 10.6 10.6 33 10.6
CONXU.US CONX Corp 20240328 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240328 0 0.1998 0.1999 0.1998 0.1999 0 0.1999 up up correct
COOLU.US Corner Growth Acquisition Corp 20240328 0 10.94 10.94 10.94 10.94 0 10.94
COOLW.US Corner Growth Acquisition Corp 20240328 0 0.15 0.265 0.15 0.151 18000 0.151 up up correct
COOP.US Mr. Cooper Group Inc 20240328 0 78.28 78.525 77.76 77.95 0 77.95 down down correct
CORT.US Corcept Therapeutics Incorporated 20240328 0 25.43 25.69 25.19 25.19 0 25.19 down down correct
COST.US Costco Wholesale Corporation 20240328 0 733.85 734.9 728.32 732.63 0 732.63 down down correct
CPHC.US Canterbury Park Holding Corporation 20240328 0 22.27 23.34 22.27 23.34 0 23.34 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240328 0 1.735 1.8677 1.68 1.68 0 1.68 down down correct
CPLP.US Capital Product Partners L.P 20240328 0 17.39 17.66 17.2853 17.4 0 17.4 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240328 0 2.38 2.49 2.24 2.33 0 2.33 down down correct
CPRDX.US CPRDX 20240328 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240328 0 11.83 11.83 11.83 11.83 0 11.83
CPRSX.US CPRSX 20240328 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240328 0 57.88 58.15 57.44 57.92 5084200 57.92 up up correct
CPRTX.US CPRTX 20240328 0 11.81 11.81 11.81 11.81 0 11.81
CPRX.US Catalyst Pharmaceuticals Inc 20240328 0 16.29 16.5 15.775 15.94 0 15.94 down down correct
CPSH.US CPS Technologies Corporation 20240328 0 1.85 1.89 1.82 1.85 0 1.85
CPSS.US Consumer Portfolio Services Inc 20240328 0 7.71 7.896 7.4575 7.56 0 7.56 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240328 0 15.36 15.59 15.24 15.43 86500 15.43 up down incorrect
CRAI.US CRA International Inc 20240328 0 146.75 150.93 146.4 149.58 0 149.58 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240328 0 35.42 40 35.1636 39.24 0 39.24 up down incorrect
CRBU.US Caribou Biosciences Inc 20240328 0 5.15 5.228 5.065 5.14 0 5.14 down up incorrect
CRCT.US Cricut Inc 20240328 0 4.74 4.795 4.66 4.76 0 4.76 up down incorrect
CRDF.US Cardiff Oncology Inc 20240328 0 5.73 5.73 5.19 5.34 0 5.34 down up incorrect
CRDFX.US CRDFX 20240328 0 21.89 21.89 21.89 21.89 0 21.89
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240328 0 21.88 21.88 21.88 21.88 0 21.88
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240328 0 1.81 1.9 1.74 1.81 0 1.81
CRDLX.US CRDLX 20240328 0 21.88 21.88 21.88 21.88 0 21.88
CRDTX.US Griffin Inst Access Credit Fund CL A 20240328 0 21.89 21.89 21.89 21.89 0 21.89
CREDX.US CREDX 20240328 0 8.56 8.56 8.56 8.56 0 8.56
CREG.US China Recycling Energy Corporation 20240328 0 1.15 1.2999 1.11 1.24 0 1.24 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240328 0 0.52 0.5366 0.52 0.5366 0 0.5366 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240328 0 8.63 8.95 8.62 8.93 0 8.93 up up correct
CREX.US Creative Realities Inc 20240328 0 3.77 3.8187 3.7101 3.77 0 3.77
CRIS.US Curis Inc 20240328 0 10.95 10.95 10.4098 10.87 0 10.87 down down correct
CRKN.US Crown ElectroKinetics Corp 20240328 0 0.0577 0.062 0.0577 0.0599 0 0.0599 up up correct
CRMD.US CorMedix Inc 20240328 0 4.17 4.255 4.17 4.24 0 4.24 up up correct
CRMT.US America's Car 20240328 0 62.7 65.085 62.7 63.87 0 63.87 up up correct
CRNC.US Cerence Inc 20240328 0 15.5 15.87 15.48 15.75 0 15.75 up up correct
CRNT.US Ceragon Networks Ltd 20240328 0 3.22 3.29 3.19 3.2 0 3.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20240328 0 44.52 47.16 44.0101 46.81 0 46.81 up up correct
CRON.US Cronos Group Inc 20240328 0 2.74 2.77 2.61 2.61 0 2.61 down down correct
CROX.US Crocs Inc 20240328 0 142.9 144.89 142.15 143.8 0 143.8 up up correct
CRSP.US CRISPR Therapeutics AG 20240328 0 69.98 70.12 67.52 68.16 0 68.16 down down correct
CRSR.US Corsair Gaming Inc 20240328 0 12.29 12.49 12.22 12.34 0 12.34 up down incorrect
CRTD.US Creatd Inc 20240328 0 3.75 4.54 3.75 4.49 0 4.49 up down incorrect
CRTO.US Criteo S.A 20240328 0 35.28 35.5 34.992 35.07 0 35.07 down up incorrect
CRUS.US Cirrus Logic Inc 20240328 0 91.93 92.7765 91.73 92.56 0 92.56 up down incorrect
CRVL.US CorVel Corporation 20240328 0 259.88 264.9 258.66 262.96 0 262.96 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240328 0 1.79 1.85 1.762 1.78 0 1.78 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20240328 0 322.42 327.65 319.94 320.59 0 320.59 down up incorrect
CRWS.US Crown Crafts Inc 20240328 0 5.24 5.24 5.0103 5.1 0 5.1 down up incorrect
CSBR.US Champions Oncology Inc 20240328 0 4.87 5.14 4.87 4.9 0 4.9 up up correct
CSCO.US Cisco Systems Inc 20240328 0 49.89 50.195 49.81 49.91 0 49.91 up up correct
CSGP.US CoStar Group Inc 20240328 0 96.7 97.64 96.13 96.6 0 96.6 down down correct
CSGS.US CSG Systems International Inc 20240328 0 50.69 51.83 50.26 51.54 0 51.54 up up correct
CSIQ.US Canadian Solar Inc 20240328 0 19.32 19.77 19.05 19.76 0 19.76 up up correct
CSPI.US CSP Inc 20240328 0 19 19.22 17.8001 18.46 0 18.46 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240328 0 16.33 16.43 16.33 16.37 182600 16.37 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240328 0 0.1534 0.167 0.151 0.1564 0 0.1564 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240328 0 3.81 3.81 3.66 3.72 600 3.72 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240328 0 0.5 0.5 0.48 0.49 0 0.49 down down correct
CSTE.US Caesarstone Ltd 20240328 0 4.11 4.19 4.09 4.09 0 4.09 down down correct
CSTL.US Castle Biosciences Inc 20240328 0 21.37 22.52 21.33 22.15 0 22.15 up up correct
CSTR.US Capstar Financial Holdings Inc 20240328 0 20.02 20.2 19.96 20.1 0 20.1 up up correct
CSWC.US Capital Southwest Corporation 20240328 0 24.75 24.99 24.75 24.96 0 24.96 up up correct
CSWI.US CSW Industrials Inc 20240328 0 233.47 236.705 233 234.6 0 234.6 up up correct
CSX.US CSX Corporation 20240328 0 36.93 37.175 36.69 37.07 0 37.07 up up correct
CTAS.US Cintas Corporation 20240328 0 688.28 689.29 680.42 687.03 0 687.03 down down correct
CTBI.US Community Trust Bancorp Inc 20240328 0 42.44 42.81 41.66 42.65 0 42.65 up up correct
CTHR.US Charles & Colvard Ltd 20240328 0 0.35 0.3669 0.34 0.341 0 0.341 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240328 0 6.6 6.795 6.6 6.71 0 6.71 up up correct
CTLP.US Cantaloupe Inc 20240328 0 6.45 6.53 6.395 6.43 0 6.43 down down correct
CTMX.US CytomX Therapeutics Inc 20240328 0 2.2 2.3 2.17 2.18 0 2.18 down down correct
CTRE.US CareTrust REIT Inc 20240328 0 24.25 24.48 24.25 24.37 855295 24.37 up up correct
CTRM.US Castor Maritime Inc 20240328 0 3.43 3.56 3.35 3.44 0 3.44 up up correct
CTRN.US Citi Trends Inc 20240328 0 26.85 27.35 26.78 27.13 0 27.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240328 0 73.4 74.07 73.14 73.29 0 73.29 down down correct
CTSO.US Cytosorbents Corporation 20240328 0 0.91 0.96 0.8624 0.95 0 0.95 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240328 0 0.81 0.9303 0.805 0.8973 0 0.8973 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240328 0 2.55 2.6 2.55 2.59 70500 2.59 up up correct
CUE.US Cue Biopharma Inc 20240328 0 1.86 1.94 1.85 1.89 0 1.89 up up correct
CUEN.US Cuentas Inc 20240328 0 0.3 0.3 0.3 0.3 100 0.3
CUENW.US Cuentas Inc 20240328 0 0.0195 0.0195 0.0145 0.0194 1200 0.0194 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240328 0 9.9301 9.9836 9.92 9.95 0 9.95 up up correct
CURI.US CuriosityStream Inc 20240328 0 0.9522 1.1 0.9522 1.07 0 1.07 up up correct
CURIW.US CuriosityStream Inc 20240328 0 0.0272 0.0285 0.0201 0.0201 0 0.0201 down down correct
CUTR.US Cutera Inc 20240328 0 1.39 1.5794 1.39 1.47 0 1.47 up up correct
CVAC.US CureVac N.V 20240328 0 3.08 3.19 3.01 3.03 0 3.03 down down correct
CVBF.US CVB Financial Corp 20240328 0 17.845 17.92 17.65 17.84 0 17.84 down down correct
CVCO.US Cavco Industries Inc 20240328 0 393.2 400.23 393.2 399.06 0 399.06 up up correct
CVCY.US Central Valley Community Bancorp 20240328 0 19.63 19.999 19.38 19.89 0 19.89 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20240328 0 6.43 6.49 6.38 6.43 0 6.43
CVGW.US Calavo Growers Inc 20240328 0 27.61 28.115 27.61 27.81 0 27.81 up down incorrect
CVLG.US Covenant Logistics Group Inc 20240328 0 45.86 46.735 45.54 46.36 0 46.36 up down incorrect
CVLT.US Commvault Systems Inc 20240328 0 100.47 101.85 100.22 101.43 0 101.43 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20240328 0 22.65 23 22.35 22.76 0 22.76 up down incorrect
CVRX.US CVRx Inc. Common Stock 20240328 0 18.11 18.6 17.861 18.21 0 18.21 up down incorrect
CVV.US CVD Equipment Corporation 20240328 0 4.5 4.74 4.4996 4.71 0 4.71 up down incorrect
CWBC.US Community West Bancshares 20240328 0 15.29 15.67 15.195 15.48 0 15.48 up up correct
CWBR.US CohBar Inc 20240328 0 0.88 0.88 0.88 0.88 600 0.88
CWCO.US Consolidated Water Co. Ltd 20240328 0 32 33.34 28.42 29.31 0 29.31 down down correct
CWST.US Casella Waste Systems Inc 20240328 0 99.02 100.29 98.54 98.87 0 98.87 down down correct
CXDO.US Crexendo Inc 20240328 0 4.62 4.92 4.585 4.81 0 4.81 up up correct
CYAN.US Cyanotech Corporation 20240328 0 0.291 0.291 0.291 0.291 268 0.291
CYBR.US CyberArk Software Ltd 20240328 0 265.74 271.615 263.81 265.63 0 265.63 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240328 0 1.99 2.14 1.99 2.1099 0 2.1099 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240328 0 18.79 18.79 18.79 18.79 200 18.79
CYCN.US Cyclerion Therapeutics Inc 20240328 0 3.2 3.45 3.2 3.2 0 3.2
CYPS.US Cyclo3pss Corporation 20240328 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240328 0 18.14 18.34 17.55 17.7 0 17.7 down down correct
CYTH.US Cyclo Therapeutics Inc 20240328 0 1.38 1.42 1.38 1.39 0 1.39 up up correct
CYTHW.US Cyclo Therapeutics Inc 20240328 0 0.25 0.25 0.238 0.238 3200 0.238 down down correct
CYTK.US Cytokinetics Incorporated 20240328 0 71.41 71.855 69.96 70.11 0 70.11 down down correct
CYTO.US Auris Medical Holding Ltd 20240328 0 2.41 2.49 1.96 2.07 0 2.07 down down correct
CZNC.US Citizens & Northern Corporation 20240328 0 18.87 19.1 18.35 18.78 0 18.78 down down correct
CZR.US Caesars Entertainment Inc 20240328 0 43.71 43.95 43.42 43.74 0 43.74 up up correct
CZWI.US Citizens Community Bancorp Inc 20240328 0 12.21 12.215 12.09 12.15 0 12.15 down down correct
DADA.US Dada Nexus Limited 20240328 0 2.12 2.155 2.01 2.05 0 2.05 down down correct
DAKT.US Daktronics Inc 20240328 0 9.82 9.99 9.78 9.96 0 9.96 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240328 0 3.84 3.9099 3.74 3.82 0 3.82 down down correct
DARE.US Daré Bioscience Inc 20240328 0 0.55 0.5599 0.49 0.4902 0 0.4902 down down correct
DATS.US DatChat Inc. Common Stock 20240328 0 1.41 1.455 1.38 1.44 20600 1.44 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240328 0 0.041 0.065 0.041 0.045 7600 0.045 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240328 0 15.89 16.885 15.75 16.52 0 16.52 up up correct
DBGI.US Digital Brands Group Inc 20240328 0 3.9 4.37 3.83 4.16 0 4.16 up up correct
DBGIW.US Digital Brands Group Inc 20240328 0 10.48 10.48 10.48 10.48 100 10.48
DBVT.US DBV Technologies S.A 20240328 0 0.7321 0.76 0.72 0.7491 0 0.7491 up up correct
DBX.US Dropbox Inc 20240328 0 24.37 24.63 24.08 24.3 0 24.3 down down correct
DCBO.US Docebo Inc 20240328 0 50.2 50.4112 48.87 48.98 0 48.98 down down correct
DCGO.US DocGo Inc 20240328 0 4.05 4.1632 3.98 4.04 0 4.04 down down correct
DCOM.US Dime Community Bancshares Inc 20240328 0 19.22 19.43 18.9556 19.26 0 19.26 up up correct
DCOMP.US Dime Community Bancshares Inc 20240328 0 17.03 17.55 17.03 17.32 14700 17.32 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240328 0 15.37 16.17 15.25 15.73 0 15.73 up up correct
DCTH.US Delcath Systems Inc 20240328 0 5.03 5.05 4.75 4.77 393178 4.77 down down correct
DDOG.US Datadog Inc 20240328 0 123.16 125.36 122.149 123.6 1887200 123.6 up up correct
DENN.US Denny's Corporation 20240328 0 9.04 9.25 8.91 8.96 0 8.96 down down correct
DFH.US Dream Finders Homes Inc 20240328 0 41.98 44.38 41.98 43.73 0 43.73 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240328 0 1.39 1.46 1.35 1.46 0 1.46 up up correct
DGICA.US Donegal Group Inc 20240328 0 14.16 14.28 14.1 14.14 0 14.14 down down correct
DGICB.US Donegal Group Inc 20240328 0 13.47 13.47 13.47 13.47 177 13.47
DGII.US Digi International Inc 20240328 0 31.64 32.15 31.51 31.93 0 31.93 up up correct
DGLY.US Digital Ally Inc 20240328 0 2.57 2.62 2.52 2.52 0 2.52 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240328 0 7.88 8.15 7.88 8.07 0 8.07 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240328 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240328 0 2.4 2.46 2.39 2.46 0 2.46 up up correct
DHCNI.US DHCNI 20240328 0 15.08 15.2 14.1 14.32 42500 14.32 down down correct
DHCNL.US Diversified Healthcare Trust 20240328 0 15.92 16.02 15.3 15.36 0 15.36 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240328 0 153.88 154.19 151.975 154.17 0 154.17 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240328 0 5.99 6.08 5.93 5.96 0 5.96 down down correct
DIOD.US Diodes Incorporated 20240328 0 70.06 70.85 69.78 70.5 0 70.5 up up correct
DJCO.US Daily Journal Corporation 20240328 0 359.39 362.4 358.03 361.61 0 361.61 up up correct
DKNG.US DraftKings Inc 20240328 0 46.04 46.27 44.76 45.41 0 45.41 down down correct
DLHC.US DLH Holdings Corp 20240328 0 13.84 14 13.195 13.27 0 13.27 down down correct
DLO.US DLocal Limited Class A Common Shares 20240328 0 14.72 14.8948 14.4 14.7 0 14.7 down down correct
DLPN.US Dolphin Entertainment Inc 20240328 0 1.37 1.5 1.37 1.46 0 1.46 up up correct
DLTH.US Duluth Holdings Inc 20240328 0 4.91 5 4.88 4.9 0 4.9 down down correct
DLTR.US Dollar Tree Inc 20240328 0 132.49 133.94 132.16 133.15 5909900 133.15 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240328 0 2.73 2.81 2.73 2.77 0 2.77 up up correct
DMLP.US Dorchester Minerals L.P 20240328 0 34.03 34.03 33.52 33.72 0 33.72 down down correct
DMRC.US Digimarc Corporation 20240328 0 27.07 27.27 26.67 27.18 0 27.18 up up correct
DMTK.US DermTech Inc 20240328 0 0.6941 0.73 0.6716 0.702 0 0.702 up up correct
DNLI.US Denali Therapeutics Inc 20240328 0 20.86 21.04 20.12 20.52 0 20.52 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240328 0 15.35 15.63 14.91 15.235 0 15.235 down down correct
DOCU.US DocuSign Inc 20240328 0 59.59 60.09 59.4 59.55 0 59.55 down down correct
DOGZ.US Dogness (International) Corporation 20240328 0 4.98 5.9 4.98 5.81 0 5.81 up up correct
DOMO.US Domo Inc 20240328 0 9.04 9.22 8.82 8.92 0 8.92 down down correct
DOOO.US BRP Inc 20240328 0 59.77 68.68 58.91 67.1 0 67.1 up up correct
DORM.US Dorman Products Inc 20240328 0 98.31 98.31 95.8 96.39 0 96.39 down up incorrect
DOX.US Amdocs Limited 20240328 0 90 90.565 89.77 90.37 0 90.37 up down incorrect
DOYU.US DouYu International Holdings Limited 20240328 0 6.74 6.94 6.29 6.59 0 6.59 down up incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20240328 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240328 0 0.188 0.195 0.175 0.1899 0 0.1899 up down incorrect
DRIO.US DarioHealth Corp 20240328 0 1.45 1.66 1.42 1.53 0 1.53 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20240328 0 0.41 0.4165 0.395 0.4108 0 0.4108 up down incorrect
DRRX.US DURECT Corporation 20240328 0 1.25 1.3 1.17 1.21 0 1.21 down up incorrect
DRVN.US Driven Brands Holdings Inc 20240328 0 15.74 16 15.73 15.79 1178917 15.79 up down incorrect
DSGN.US Design Therapeutics Inc 20240328 0 3.9 4.09 3.82 4.03 0 4.03 up up correct
DSGX.US The Descartes Systems Group Inc 20240328 0 92.23 92.23 91.18 91.53 0 91.53 down down correct
DSKE.US Daseke Inc 20240328 0 8.3 8.3 8.29 8.3 0 8.3
DSP.US Viant Technology Inc 20240328 0 10.27 10.855 10.245 10.66 281662 10.66 up up correct
DSWL.US Deswell Industries Inc 20240328 0 2.28 2.28 2.23 2.235 0 2.235 down down correct
DTIL.US Precision BioSciences Inc 20240328 0 13.24 13.7999 13.04 13.56 0 13.56 up up correct
DTSS.US Datasea Inc 20240328 0 7.84 8.03 7.7 7.7 0 7.7 down down correct
DTST.US Data Storage Corporation 20240328 0 7.01 7.02 5.52 5.72 0 5.72 down down correct
DTSTW.US Data Storage Corporation 20240328 0 1.1 1.19 0.55 0.7599 0 0.7599 down down correct
DUO.US Fangdd Network Group Ltd 20240328 0 0.45 0.45 0.4301 0.45 0 0.45
DUOL.US Duolingo Inc. Class A Common Stock 20240328 0 221.72 225.4 217.61 220.58 0 220.58 down down correct
DUOT.US Duos Technologies Group Inc 20240328 0 4.42 4.555 4.12 4.34 0 4.34 down down correct
DVAX.US Dynavax Technologies Corporation 20240328 0 12.39 12.515 12.335 12.41 0 12.41 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240328 0 69.7 69.87 60.23 61.96 0 61.96 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20240328 0 29 29 26.5501 27.4 718645 27.4 down down correct
DWSN.US Dawson Geophysical Company 20240328 0 1.42 1.43 1.42 1.42 0 1.42
DXCM.US DexCom Inc 20240328 0 139.98 140.8 138.515 138.7 0 138.7 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240328 0 3.48 3.735 3.48 3.6 0 3.6 up up correct
DXPE.US DXP Enterprises Inc 20240328 0 54.19 54.73 53.47 53.73 0 53.73 down down correct
DXYN.US The Dixie Group Inc 20240328 0 0.59 0.59 0.5241 0.5671 0 0.5671 down down correct
DYAI.US Dyadic International Inc 20240328 0 1.64 1.73 1.64 1.67 0 1.67 up up correct
DYN.US Dyne Therapeutics Inc 20240328 0 28.51 29 27.27 28.39 0 28.39 down down correct
DYNT.US Dynatronics Corporation 20240328 0 0.4537 0.4537 0.4474 0.4474 0 0.4474 down down correct
DZSI.US DZS Inc 20240328 0 1.31 1.366 1.29 1.32 0 1.32 up up correct
EA.US Electronic Arts Inc 20240328 0 132.18 133.2 131.57 132.67 2368800 132.67 up up correct
EAST.US Eastside Distilling Inc 20240328 0 0.9558 1.0339 0.9226 0.99 0 0.99 up up correct
EBAY.US eBay Inc 20240328 0 52.1 52.93 52 52.78 0 52.78 up up correct
EBC.US Eastern Bankshares Inc 20240328 0 13.7 13.81 13.645 13.78 0 13.78 up up correct
EBET.US Esports Technologies Inc 20240328 0 0.151 0.175 0.151 0.166 32500 0.166 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240328 0 12.75 12.94 12.75 12.84 0 12.84 up down incorrect
EBON.US Ebang International Holdings Inc 20240328 0 9.05 10.48 9.05 9.7 0 9.7 up down incorrect
EBTC.US Enterprise Bancorp Inc 20240328 0 25.78 26.45 25.43 25.97 0 25.97 up down incorrect
ECOR.US electroCore Inc 20240328 0 5.86 6.34 5.86 6.17 0 6.17 up up correct
ECPG.US Encore Capital Group Inc 20240328 0 46.28 46.62 45.43 45.61 0 45.61 down down correct
EDAP.US EDAP TMS S.A 20240328 0 7.0956 7.35 7.08 7.35 0 7.35 up up correct
EDIT.US Editas Medicine Inc 20240328 0 7.46 7.52 7.365 7.42 0 7.42 down down correct
EDRY.US EuroDry Ltd 20240328 0 20.56 21.3 20.302 20.84 0 20.84 up up correct
EDSA.US Edesa Biotech Inc 20240328 0 4.3201 4.4409 4.115 4.1917 0 4.1917 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240328 0 0.9536 0.9536 0.925 0.95 0 0.95 down down correct
EDUC.US Educational Development Corporation 20240328 0 2.08 2.16 1.95 2.07 0 2.07 down up incorrect
EEFT.US Euronet Worldwide Inc 20240328 0 111.02 111.82 108.84 109.93 0 109.93 down up incorrect
EEIQ.US Elite Education Group International Limited 20240328 0 0.96 0.99 0.96 0.99 0 0.99 up down incorrect
EFOI.US Energy Focus Inc 20240328 0 1.5375 1.63 1.51 1.59 4778 1.59 up down incorrect
EFSC.US Enterprise Financial Services Corp 20240328 0 40.16 40.63 39.93 40.56 0 40.56 up down incorrect
EFTR.US Effector Therapeutics Inc 20240328 0 13.25 14.72 13.25 14.39 0 14.39 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240328 0 0.1464 0.1625 0.127 0.1351 0 0.1351 down up incorrect
EGAN.US eGain Corporation 20240328 0 6.45 6.57 6.42 6.45 0 6.45
EGBN.US Eagle Bancorp Inc 20240328 0 23.17 23.64 23.08 23.49 0 23.49 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20240328 0 62.85 63.63 62.38 62.47 108960 62.47 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20240328 0 4.96 5.37 4.96 5.24 0 5.24 up down incorrect
EH.US EHang Holdings Limited 20240328 0 19.71 21.2 19.115 20.57 0 20.57 up up correct
EHTH.US eHealth Inc 20240328 0 5.89 6.2 5.88 6.03 0 6.03 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240328 0 5.14 5.16 5 5.005 0 5.005 down down correct
EIOAX.US EIOAX 20240328 0 9.35 9.35 9.35 9.35 0 9.35
EIOMX.US EIOMX 20240328 0 9.22 9.22 9.22 9.22 0 9.22
EJH.US E 20240328 0 1.35 1.5 1.33 1.5 0 1.5 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240328 0 1.41 1.46 1.28 1.36 0 1.36 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240328 0 2.17 2.17 2.0401 2.06 0 2.06 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240328 0 5.04 5.26 4.922 5.13 0 5.13 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240328 0 1 1.05 1 1 13861 1
ELSE.US Electro 20240328 0 4.26 4.26 4.1021 4.17 0 4.17 down down correct
ELTK.US Eltek Ltd 20240328 0 10.99 11.4084 10.95 11.14 0 11.14 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240328 0 2.8 2.8 2.715 2.74 0 2.74 down down correct
ELYS.US Elys Game Technology Corp 20240328 0 0.1547 0.1547 0.1503 0.1534 12875 0.1534 down down correct
EM.US Smart Share Global Limited 20240328 0 0.66 0.6699 0.62 0.6574 174174 0.6574 down down correct
EMKR.US EMCORE Corporation 20240328 0 0.369 0.37 0.345 0.345 0 0.345 down down correct
EML.US The Eastern Company 20240328 0 34.09 34.1 32.916 34.09 0 34.09
ENG.US ENGlobal Corporation 20240328 0 1.655 1.7158 1.5955 1.7158 0 1.7158 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240328 0 3.75 3.98 3.7 3.79 0 3.79 up up correct
ENPH.US Enphase Energy Inc 20240328 0 119.7 124.4 119.395 120.98 0 120.98 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240328 0 0.8093 0.813 0.751 0.7902 0 0.7902 down down correct
ENSG.US The Ensign Group Inc 20240328 0 125.67 126.77 123.98 124.42 0 124.42 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240328 0 16.71 17.76 16.5 17.46 0 17.46 up up correct
ENTG.US Entegris Inc 20240328 0 140.48 141.46 139.74 140.54 0 140.54 up up correct
ENTX.US Entera Bio Ltd 20240328 0 1.6 1.75 1.54 1.67 0 1.67 up up correct
ENVB.US Enveric Biosciences Inc 20240328 0 1.02 1.04 1 1 0 1 down down correct
ENVX.US Enovix Corporation 20240328 0 7.99 8.21 7.79 8.01 0 8.01 up up correct
EOLS.US Evolus Inc 20240328 0 13.99 14.365 13.92 14 0 14 up up correct
EOSE.US Eos Energy Enterprises Inc 20240328 0 1.02 1.09 1.015 1.03 0 1.03 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240328 0 0.178 0.178 0.178 0.178 500 0.178
EPIX.US ESSA Pharma Inc 20240328 0 8.37 8.7 8.22 8.49 0 8.49 up up correct
EPSN.US Epsilon Energy Ltd 20240328 0 5.25 5.51 5.14 5.495 0 5.495 up up correct
EQ.US Equillium Inc 20240328 0 2.04 2.45 2.04 2.31 0 2.31 up up correct
EQBK.US Equity Bancshares Inc 20240328 0 33.94 34.46 33.85 34.37 0 34.37 up up correct
EQIX.US Equinix Inc. (REIT) 20240328 0 818.87 827.43 813 825.33 0 825.33 up down incorrect
ERAS.US Erasca Inc. Common Stock 20240328 0 2.42 2.588 2.03 2.06 0 2.06 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240328 0 5.45 5.56 5.445 5.51 0 5.51 up down incorrect
ERIE.US Erie Indemnity Company 20240328 0 410.04 410.78 401.28 401.57 0 401.57 down up incorrect
ERII.US Energy Recovery Inc 20240328 0 15.86 16 15.6367 15.79 0 15.79 down up incorrect
ESCA.US Escalade Incorporated 20240328 0 13.37 14.06 13.37 13.75 0 13.75 up up correct
ESEA.US Euroseas Ltd 20240328 0 33.7 36.24 33.7 35.85 0 35.85 up up correct
ESGR.US Enstar Group Limited 20240328 0 308 312.17 307.01 310.76 0 310.76 up up correct
ESGRO.US Enstar Group Limited 20240328 0 25 25 24.76 24.99 6600 24.99 down down correct
ESGRP.US Enstar Group Limited 20240328 0 25.8 26.09 25.05 25.05 109900 25.05 down down correct
ESLT.US Elbit Systems Ltd 20240328 0 209.62 210.47 208.62 210.23 0 210.23 up up correct
ESPR.US Esperion Therapeutics Inc 20240328 0 2.64 2.8 2.54 2.68 0 2.68 up up correct
ESQ.US Esquire Financial Holdings Inc 20240328 0 46.83 47.5 46.51 47.47 0 47.47 up up correct
ESSA.US ESSA Bancorp Inc 20240328 0 17.98 18.23 17.5 18.23 0 18.23 up up correct
ESTA.US Establishment Labs Holdings Inc 20240328 0 50.99 51.63 50.47 50.9 0 50.9 down up incorrect
ET.US PE 20240328 0 25.28 25.3 25.28 25.3 306339 25.3 up down incorrect
ETNB.US 89bio Inc 20240328 0 11.52 11.69 11.01 11.64 0 11.64 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20240328 0 3.81 3.875 3.7 3.75 0 3.75 down up incorrect
ETSY.US Etsy Inc 20240328 0 68.21 69.645 67.79 68.72 0 68.72 up down incorrect
EVBG.US Everbridge Inc 20240328 0 34.8 34.91 34.8 34.83 0 34.83 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240328 0 9.33 9.63 9.33 9.42 0 9.42 up up correct
EVER.US EverQuote Inc 20240328 0 18.93 19.21 18.5 18.56 0 18.56 down down correct
EVFM.US Evofem Biosciences Inc 20240328 0 0.029 0.029 0.024 0.024 607800 0.024 down down correct
EVGN.US Evogene Ltd 20240328 0 0.7282 0.7699 0.7282 0.75 0 0.75 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20240328 0 2.45 2.62 2.44 2.51 0 2.51 up up correct
EVGOW.US EVgo Equity Warrants 20240328 0 0.18 0.2 0.134 0.189 55100 0.189 up up correct
EVLO.US Evelo Biosciences Inc 20240328 0 0.044 0.055 0.044 0.045 32400 0.045 up up correct
EVLV.US Newhold Investment Corp 20240328 0 3.61 4.81 3.6 4.45 0 4.45 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240328 0 0.4086 0.6501 0.4027 0.61 0 0.61 up up correct
EVOK.US Evoke Pharma Inc 20240328 0 0.5901 0.6483 0.5901 0.61 0 0.61 up up correct
EVOL.US Evolving Systems Inc 20240328 0 0.91 0.91 0.91 0.91 400 0.91
EWBC.US East West Bancorp Inc 20240328 0 79.13 79.51 78.77 79.11 0 79.11 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240328 0 12.64 13.0825 12.64 12.98 0 12.98 up up correct
EWTX.US Edgewise Therapeutics Inc 20240328 0 18.18 18.27 17.56 18.24 479083 18.24 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240328 0 5.71 5.867 5.6452 5.72 0 5.72 up up correct
EXAS.US Exact Sciences Corporation 20240328 0 67.18 71.62 67.18 69.06 0 69.06 up up correct
EXC.US Exelon Corporation 20240328 0 37.23 37.7 37.18 37.57 0 37.57 up up correct
EXEL.US Exelixis Inc 20240328 0 23.93 23.98 22.7 23.73 0 23.73 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240328 0 1.82 1.9 1.8 1.84 0 1.84 up up correct
EXLS.US ExlService Holdings Inc 20240328 0 31.28 31.92 31.1407 31.8 0 31.8 up up correct
EXPD.US Expeditors International of Washington Inc 20240328 0 121.59 122.41 121.28 121.57 797500 121.57 down down correct
EXPE.US Expedia Group Inc 20240328 0 139.46 139.9 137.59 137.75 0 137.75 down down correct
EXPI.US eXp World Holdings Inc 20240328 0 10 10.55 10 10.33 0 10.33 up up correct
EXPO.US Exponent Inc 20240328 0 81.86 83.38 81.795 82.69 0 82.69 up up correct
EXTR.US Extreme Networks Inc 20240328 0 11.59 11.76 11.52 11.54 0 11.54 down down correct
EYE.US National Vision Holdings Inc 20240328 0 22.08 22.47 22.03 22.16 0 22.16 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240328 0 35.7495 35.7495 35.7495 35.7495 0 35.7495
EYEN.US Eyenovia Inc 20240328 0 1.01 1.02 0.9564 0.986 0 0.986 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240328 0 20.81 21.24 20.225 20.67 0 20.67 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240328 0 1.67 1.75 1.59 1.71 0 1.71 up up correct
EZGO.US EZGO Technologies Ltd 20240328 0 0.0645 0.0666 0.0609 0.0659 0 0.0659 up up correct
EZPW.US EZCORP Inc 20240328 0 11.11 11.38 10.962 11.33 0 11.33 up up correct
FA.US First Advantage Corporation Common Stock 20240328 0 16.09 16.32 16.07 16.22 0 16.22 up up correct
FAMI.US Farmmi Inc 20240328 0 0.8383 0.8822 0.8303 0.8308 0 0.8308 down down correct
FANG.US Diamondback Energy Inc 20240328 0 198.01 198.53 196.5 198.17 1052600 198.17 up up correct
FANH.US Fanhua Inc 20240328 0 4.59 4.9175 4.59 4.75 0 4.75 up up correct
FARM.US Farmer Bros. Co 20240328 0 3.51 3.68 3.45 3.57 0 3.57 up up correct
FARO.US FARO Technologies Inc 20240328 0 21.55 21.73 21.25 21.51 0 21.51 down down correct
FAST.US Fastenal Company 20240328 0 77.38 78.29 77.025 77.14 0 77.14 down down correct
FAT.US FAT Brands Inc 20240328 0 7.7 7.7 7.54 7.6 0 7.6 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240328 0 6.05 6.295 6.05 6.295 1000 6.295 up up correct
FATBP.US FAT Brands Inc 20240328 0 15.95 15.95 15.55 15.62 8600 15.62 down down correct
FATBW.US FAT Brands Inc 20240328 0 5.17 5.17 5.09 5.09 0 5.09 down down correct
FATE.US Fate Therapeutics Inc 20240328 0 7.27 7.65 7.23 7.34 0 7.34 up up correct
FBIO.US Fortress Biotech Inc 20240328 0 2.16 2.17 1.97 2 311800 2 down down correct
FBIOP.US Fortress Biotech Inc 20240328 0 17.39 17.39 16.505 16.6 12800 16.6 down down correct
FBIZ.US First Business Financial Services Inc 20240328 0 37 37.5 36.25 37.5 0 37.5 up up correct
FBMS.US The First Bancshares Inc 20240328 0 25.44 26.01 25.33 25.95 0 25.95 up up correct
FBNC.US First Bancorp 20240328 0 35.88 36.51 35.18 36.12 0 36.12 up up correct
FBRT.US PE 20240328 0 20.94 21.05 20.26 20.4 76842 20.4 down down correct
FBRX.US Forte Biosciences Inc 20240328 0 0.695 0.74 0.6717 0.6962 0 0.6962 up up correct
FCAP.US First Capital Inc 20240328 0 29.83 29.83 28.5 28.55 0 28.55 down down correct
FCBC.US First Community Bankshares Inc 20240328 0 34.5 34.86 34.43 34.63 0 34.63 up up correct
FCCO.US First Community Corporation 20240328 0 17.2 17.49 17.16 17.43 0 17.43 up up correct
FCEL.US FuelCell Energy Inc 20240328 0 1.16 1.22 1.16 1.19 0 1.19 up up correct
FCFS.US FirstCash Inc 20240328 0 126.55 128.017 126.03 127.54 0 127.54 up up correct
FCNCA.US First Citizens BancShares Inc 20240328 0 1618 1651.73 1598.95 1635 0 1635 up up correct
FCNCP.US First Citizens BancShares Inc 20240328 0 22.8 23.03 22.67 22.85 408300 22.85 up up correct
FCREX.US FCREX 20240328 0 12.36 12.36 12.36 12.36 0 12.36
FCRIX.US FCRIX 20240328 0 12.39 12.39 12.39 12.39 0 12.39
FCRUX.US FCRUX 20240328 0 12.34 12.34 12.34 12.34 0 12.34
FCUV.US Focus Universal Inc. Common Stock 20240328 0 0.4677 0.4914 0.4025 0.41 0 0.41 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240328 0 47.6 48.43 47.05 48.43 0 48.43 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240328 0 34.16 34.1979 30.25 31.86 0 31.86 down down correct
FDUS.US Fidus Investment Corporation 20240328 0 19.65 19.835 19.6 19.74 0 19.74 up up correct
FECAX.US FECAX 20240328 0 23.69 23.69 23.69 23.69 0 23.69
FEIM.US Frequency Electronics Inc 20240328 0 10.63 10.89 10.5 10.89 0 10.89 up up correct
FELE.US Franklin Electric Co. Inc 20240328 0 106.99 107.89 106.43 106.81 0 106.81 down down correct
FEMY.US Femasys Inc. Common Stock 20240328 0 1.44 1.65 1.44 1.55 0 1.55 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240328 0 11.2 11.37 11.04 11.12 0 11.12 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240328 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240328 0 22.22 22.66 22.055 22.42 0 22.42 up up correct
FFBW.US FFBW Inc 20240328 0 12.85 12.865 12.7 12.85 3027 12.85
FFIC.US Flushing Financial Corporation 20240328 0 12.36 12.7597 12.265 12.61 0 12.61 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20240328 0 0.0947 0.1197 0.088 0.1 0 0.1 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240328 0 0.011 0.012 0.011 0.011 0 0.011
FFIN.US First Financial Bankshares Inc 20240328 0 32.54 32.94 32.25 32.81 0 32.81 up up correct
FFIV.US F5 Networks Inc 20240328 0 189.25 190.5 188.79 189.59 0 189.59 up up correct
FFNW.US First Financial Northwest Inc 20240328 0 20.73 20.89 20.56 20.56 0 20.56 down down correct
FFWM.US First Foundation Inc 20240328 0 7.41 7.58 7.2706 7.55 0 7.55 up up correct
FGBI.US First Guaranty Bancshares Inc 20240328 0 10.17 10.49 10.15 10.15 0 10.15 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240328 0 17.633 18.35 17.35 17.35 2500 17.35 down down correct
FGEN.US FibroGen Inc 20240328 0 2.58 2.59 2.31 2.35 0 2.35 down down correct
FGF.US FG Financial Group Inc 20240328 0 1.41 1.4599 1.37 1.38 0 1.38 down down correct
FGFPP.US FG Financial Group Inc 20240328 0 17.65 18 17.65 18 1300 18 up up correct
FHB.US First Hawaiian Inc 20240328 0 21.69 22.08 21.55 21.96 0 21.96 up up correct
FHLTU.US Future Health Esg Corp Unit 20240328 0 9.55 9.55 9.55 9.55 0 9.55
FHN.US PF 20240328 0 16.77 16.9 16.65 16.72 216192 16.72 down down correct
FHTX.US Foghorn Therapeutics Inc 20240328 0 6.26 6.76 6.26 6.71 0 6.71 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240328 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240328 0 27.51 27.67 27.13 27.21 0 27.21 down down correct
FINW.US FinWise Bancorp Common Stock 20240328 0 10.1999 10.1999 10.05 10.05 0 10.05 down down correct
FISI.US Financial Institutions Inc 20240328 0 18.61 19.11 18.61 18.82 0 18.82 up up correct
FITB.US Fifth Third Bancorp 20240328 0 36.74 37.41 36.64 37.21 0 37.21 up up correct
FITBI.US Fifth Third Bancorp 20240328 0 25.5 25.6 25.26 25.26 41300 25.26 down down correct
FITBO.US Fifth Third Bancorp 20240328 0 23.15 23.65 22.735 23.52 29800 23.52 up up correct
FITBP.US Fifth Third Bancorp 20240328 0 24.91 25.08 24.85 25.08 9600 25.08 up up correct
FIVE.US Five Below Inc 20240328 0 184.72 184.77 181.16 181.38 0 181.38 down down correct
FIVN.US Five9 Inc 20240328 0 62.76 63.39 61.93 62.11 0 62.11 down down correct
FIZZ.US National Beverage Corp 20240328 0 47.09 47.75 46.79 47.46 0 47.46 up up correct
FKWL.US Franklin Wireless Corp 20240328 0 2.95 3 2.85 2.99 0 2.99 up up correct
FLEX.US Flex Ltd 20240328 0 28.54 28.645 28.28 28.61 0 28.61 up up correct
FLGC.US Flora Growth Corp 20240328 0 2.25 2.9289 2.02 2.31 0 2.31 up up correct
FLGT.US Fulgent Genetics Inc 20240328 0 21.71 22.16 21.67 21.7 0 21.7 down down correct
FLIC.US The First of Long Island Corporation 20240328 0 10.95 11.11 10.88 11.09 0 11.09 up up correct
FLL.US Full House Resorts Inc 20240328 0 5.8 5.94 5.53 5.57 0 5.57 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240328 0 16.65 17.61 16.6 17.34 0 17.34 up up correct
FLNT.US Fluent Inc 20240328 0 0.5012 0.5299 0.4928 0.4928 0 0.4928 down down correct
FLUX.US Flux Power Holdings Inc 20240328 0 4.34 4.55 4.29 4.43 49266 4.43 up up correct
FLWS.US 1 20240328 0 10.88 11.02 10.7 10.83 0 10.83 down down correct
FLXS.US Flexsteel Industries Inc 20240328 0 37.23 38.32 36.84 37.3 0 37.3 up up correct
FLYW.US Flywire Corporation 20240328 0 24.8 25.1 24.6 24.81 0 24.81 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240328 0 22.1505 22.79 21.8 22.29 0 22.29 up up correct
FMBH.US First Mid Bancshares Inc 20240328 0 32.31 32.92 31.97 32.68 0 32.68 up up correct
FMNB.US Farmers National Banc Corp 20240328 0 13.25 13.4 13.15 13.36 0 13.36 up up correct
FNCB.US FNCB Bancorp Inc 20240328 0 5.89 6.13 5.888 6.07 0 6.07 up up correct
FNCH.US Finch Therapeutics Group Inc 20240328 0 2.8 2.86 2.48 2.6001 0 2.6001 down down correct
FNKO.US Funko Inc 20240328 0 6.34 6.47 6.18 6.24 0 6.24 down down correct
FNLC.US The First Bancorp Inc 20240328 0 23.89 24.68 23.5436 24.64 0 24.64 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240328 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240328 0 15.78 15.87 15.65 15.65 0 15.65 down up incorrect
FNWD.US Finward Bancorp Common Stock 20240328 0 24.8 24.8 24.6 24.6 0 24.6 down up incorrect
FOLD.US Amicus Therapeutics Inc 20240328 0 11.87 11.93 11.485 11.78 0 11.78 down up incorrect
FONR.US FONAR Corporation 20240328 0 21.71 21.71 21.3579 21.36 0 21.36 down up incorrect
FORA.US Forian Inc 20240328 0 3.15 3.49 3.09 3.32 0 3.32 up down incorrect
FORD.US Forward Industries Inc 20240328 0 0.6 0.62 0.55 0.6074 0 0.6074 up down incorrect
FORM.US FormFactor Inc 20240328 0 44.91 46.25 44.61 45.63 0 45.63 up down incorrect
FORR.US Forrester Research Inc 20240328 0 21.64 21.75 21.4435 21.56 0 21.56 down down correct
FORTY.US Formula Systems (1985) Ltd 20240328 0 83.01 83.01 83.01 83.01 119 83.01
FOSL.US Fossil Group Inc 20240328 0 0.9741 1.05 0.956 1.02 0 1.02 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240328 0 10.3 11.3 10.16 11.25 19800 11.25 up up correct
FOX.US Fox Corporation 20240328 0 28.65 28.74 28.39 28.62 0 28.62 down down correct
FOXA.US Fox Corporation 20240328 0 31.24 31.36 30.935 31.27 0 31.27 up up correct
FOXF.US Fox Factory Holding Corp 20240328 0 51.08 53.46 50.51 52.07 0 52.07 up up correct
FPAY.US FlexShopper Inc 20240328 0 1.42 1.51 1.36 1.49 0 1.49 up up correct
FRAF.US Franklin Financial Services Corporation 20240328 0 26.2 26.34 25.94 26.2 2300 26.2
FRBA.US First Bank 20240328 0 13.55 13.83 13.55 13.74 0 13.74 up up correct
FRBK.US Republic First Bancorp Inc 20240328 0 0.0105 0.0105 0.0056 0.0056 1402 0.0056 down down correct
FREE.US Whole Earth Brands Inc 20240328 0 4.82 4.84 4.82 4.83 0 4.83 up up correct
FRHC.US Freedom Holding Corp 20240328 0 70.62 71.9899 70.1832 70.57 0 70.57 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240328 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240328 0 34.61 35.2 34.44 34.9 0 34.9 up up correct
FROG.US JFrog Ltd 20240328 0 44.08 44.62 43.5401 44.22 0 44.22 up up correct
FROPX.US FROPX 20240328 0 19.29 19.29 19.29 19.29 0 19.29
FRPH.US FRP Holdings Inc 20240328 0 60.99 61.7 60.81 61.4 0 61.4 up up correct
FRPT.US Freshpet Inc 20240328 0 116.34 116.765 115.11 115.86 0 115.86 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240328 0 18.06 18.41 17.99 18.21 0 18.21 up up correct
FRST.US Primis Financial Corp 20240328 0 11.93 12.2 11.92 12.17 0 12.17 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20240328 0 1.04 1.0907 1.03 1.07 0 1.07 up up correct
FSBC.US Five Star Bancorp 20240328 0 21.7 22.56 21.5 22.5 570658 22.5 up up correct
FSBW.US FS Bancorp Inc 20240328 0 33.675 34.71 33.675 34.71 0 34.71 up up correct
FSEA.US First Seacoast Bancorp 20240328 0 8.38 8.38 8.38 8.38 0 8.38
FSFG.US First Savings Financial Group Inc 20240328 0 16.73 16.96 16.43 16.75 0 16.75 up up correct
FSLR.US First Solar Inc 20240328 0 168.64 173.02 167.14 168.8 0 168.8 up up correct
FSTR.US L.B. Foster Company 20240328 0 27.26 27.9299 26.885 27.31 0 27.31 up up correct
FSV.US FirstService Corporation 20240328 0 166.47 167.22 165.39 165.8 0 165.8 down down correct
FTCI.US FTC Solar Inc 20240328 0 0.57 0.6205 0.52 0.539 0 0.539 down down correct
FTDR.US Frontdoor Inc 20240328 0 32.61 32.83 32.28 32.58 0 32.58 down down correct
FTEK.US Fuel Tech Inc 20240328 0 1.25 1.25 1.21 1.21 0 1.21 down down correct
FTFT.US Future FinTech Group Inc 20240328 0 0.99 1.04 0.99 1 0 1 up up correct
FTHM.US Fathom Holdings Inc 20240328 0 1.95 2.0245 1.92 1.99 0 1.99 up up correct
FTNT.US Fortinet Inc 20240328 0 67.21 68.595 67 68.31 0 68.31 up up correct
FULC.US Fulcrum Therapeutics Inc 20240328 0 9.48 9.62 9.24 9.44 0 9.44 down down correct
FULT.US Fulton Financial Corporation 20240328 0 15.72 15.945 15.66 15.89 0 15.89 up up correct
FULTP.US Fulton Financial Corporation 20240328 0 18.54 19.05 18.54 18.6 8300 18.6 up up correct
FUNC.US First United Corporation 20240328 0 22.675 23.1 22.55 22.91 0 22.91 up up correct
FUND.US Sprott Focus Trust Inc 20240328 0 7.9 8.04 7.9 8.04 79100 8.04 up up correct
FUSB.US First US Bancshares Inc 20240328 0 9 9.26 9 9.26 0 9.26 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240328 0 21.3 21.37 21.25 21.32 1564388 21.32 up up correct
FUTU.US Futu Holdings Limited 20240328 0 53.88 55.142 53.88 54.15 0 54.15 up up correct
FUV.US Arcimoto Inc 20240328 0 0.4797 0.4797 0.451 0.464 0 0.464 down down correct
FVCB.US FVCBankcorp Inc 20240328 0 12.05 12.25 12.05 12.18 0 12.18 up up correct
FWBI.US First Wave BioPharma Inc 20240328 0 3.99 4.55 3.85 4.38 0 4.38 up up correct
FWONA.US Formula One Group 20240328 0 59.7 59.7 58.7 58.74 77100 58.74 down down correct
FWONK.US Formula One Group 20240328 0 66.92 67.155 65.435 65.6 2029800 65.6 down down correct
FWRD.US Forward Air Corporation 20240328 0 30 31.6 29.87 31.11 0 31.11 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240328 0 24.35 24.95 24.28 24.62 0 24.62 up up correct
FXNC.US First National Corporation 20240328 0 16.45 16.49 16.26 16.26 2000 16.26 down down correct
FYBR.US Frontier Communications Parent Inc 20240328 0 24.61 24.82 24.245 24.5 0 24.5 down up incorrect
GABC.US German American Bancorp Inc 20240328 0 33.92 34.74 33.55 34.64 0 34.64 up down incorrect
GAIA.US Gaia Inc 20240328 0 2.86 3.137 2.86 3.08 0 3.08 up down incorrect
GAIN.US Gladstone Investment Corporation 20240328 0 14.19 14.38 14.19 14.23 0 14.23 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240328 0 24.15 24.22 24.14 24.22 12000 24.22 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240328 0 22.93 22.99 22.93 22.99 3600 22.99 up down incorrect
GALT.US Galectin Therapeutics Inc 20240328 0 2.38 2.4297 2.3 2.39 0 2.39 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240328 0 9.12 9.245 9.01 9.13 0 9.13 up down incorrect
GAMC.US Golden Arrow Merger Corp 20240328 0 10.72 10.72 10.72 10.72 0 10.72
GAMCU.US Golden Arrow Merger Corp 20240328 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240328 0 0.1902 0.1902 0.1902 0.1902 44 0.1902
GAME.US Engine Media Holdings Inc. Common Stock 20240328 0 1.31 1.3899 1.3001 1.38 0 1.38 up down incorrect
GAN.US GAN Limited 20240328 0 1.26 1.299 1.26 1.27 0 1.27 up down incorrect
GANX.US Gain Therapeutics Inc 20240328 0 3.69 3.95 3.68 3.77 0 3.77 up down incorrect
GASS.US StealthGas Inc 20240328 0 5.95 6.005 5.8993 5.94 0 5.94 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240328 0 10.46 10.46 10.46 10.46 0 10.46
GATEU.US Marblegate Acquisition Corp. Unit 20240328 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240328 0 0.011 0.011 0.011 0.011 0 0.011
GBCI.US Glacier Bancorp Inc 20240328 0 39.85 40.51 39.695 40.28 0 40.28 up up correct
GBDC.US Golub Capital BDC Inc 20240328 0 16.47 16.77 16.44 16.63 0 16.63 up up correct
GBIO.US Generation Bio Co 20240328 0 3.72 4.29 3.72 4.07 0 4.07 up up correct
GBLI.US Global Indemnity Group LLC 20240328 0 28.99 30.53 28.8 30.53 0 30.53 up up correct
GBNH.US Greenbrook TMS Inc 20240328 0 0.081 0.1075 0.0775 0.093 28863 0.093 up up correct
GBNY.US Generations Bancorp NY Inc 20240328 0 10.01 10.01 9.77 10.01 1700 10.01
GBRGW.US Goldenbridge Acquisition Limited 20240328 0 0.273 0.3 0.2209 0.2736 0 0.2736 up up correct
GCBC.US Greene County Bancorp Inc 20240328 0 28.51 29.3 28.1 28.79 0 28.79 up down incorrect
GCMG.US GCM Grosvenor Inc 20240328 0 9.3 9.67 9.275 9.66 0 9.66 up down incorrect
GCMGW.US GCM Grosvenor Inc 20240328 0 0.36 0.489 0.36 0.48 0 0.48 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20240328 0 23.1 23.1 23.1 23.1 0 23.1
GDEN.US Golden Entertainment Inc 20240328 0 36.35 36.915 36.04 36.83 0 36.83 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240328 0 2.3 2.3 2.28 2.28 0 2.28 down up incorrect
GDRX.US GoodRx Holdings Inc 20240328 0 7.03 7.28 7.03 7.1 0 7.1 up down incorrect
GDS.US GDS Holdings Limited 20240328 0 6.44 6.815 6.34 6.65 0 6.65 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20240328 0 12.27 12.49 12.19 12.29 0 12.29 up down incorrect
GECC.US Great Elm Capital Corporation 20240328 0 10.71 11.21 10.6955 11.06 0 11.06 up down incorrect
GECCM.US GECCM 20240328 0 24.99 25.07 24.98 25.07 1000 25.07 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240328 0 24.32 24.45 24.3 24.45 1400 24.45 up down incorrect
GEG.US Great Elm Group Inc 20240328 0 1.95 1.95 1.9 1.92 0 1.92 down up incorrect
GENC.US Gencor Industries Inc 20240328 0 16.29 16.72 16.29 16.69 0 16.69 up up correct
GENE.US Genetic Technologies Limited 20240328 0 2.8 2.94 2.8 2.89 0 2.89 up up correct
GEOS.US Geospace Technologies Corporation 20240328 0 12.82 13.335 12.82 13.19 0 13.19 up up correct
GERN.US Geron Corporation 20240328 0 3.32 3.34 3.27 3.3 0 3.3 down down correct
GEVO.US Gevo Inc 20240328 0 0.77 0.7753 0.7338 0.7687 0 0.7687 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240328 0 3.46 3.685 3.44 3.67 0 3.67 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240328 0 0.28 0.421 0.27 0.3264 0 0.3264 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240328 0 51.71 52.745 51.71 52.11 988600 52.11 up up correct
GGAL.US Grupo Financiero Galicia S.A 20240328 0 26.12 26.64 25.27 25.42 0 25.42 down down correct
GH.US Guardant Health Inc 20240328 0 18.2 20.755 18.13 20.63 0 20.63 up up correct
GHRS.US GH Research PLC Ordinary Shares 20240328 0 10.71 10.87 10.59 10.66 0 10.66 down down correct
GHSI.US Guardion Health Sciences Inc 20240328 0 8.99 9.025 8.95 9.025 0 9.025 up up correct
GIFI.US Gulf Island Fabrication Inc 20240328 0 7.52 7.52 7.22 7.35 0 7.35 down down correct
GIGM.US GigaMedia Limited 20240328 0 1.27 1.28 1.27 1.28 0 1.28 up up correct
GIII.US G 20240328 0 29.07 29.27 28.69 29.01 0 29.01 down down correct
GILD.US Gilead Sciences Inc 20240328 0 73.25 73.87 73.2 73.25 8369500 73.25
GILT.US Gilat Satellite Networks Ltd 20240328 0 5.27 5.45 5.27 5.43 0 5.43 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240328 0 3.76 3.89 3.76 3.83 0 3.83 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240328 0 0.2626 0.3633 0.2626 0.3629 0 0.3629 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240328 0 24.63 24.63 24.63 24.63 0 24.63
GLAD.US Gladstone Capital Corporation 20240328 0 10.59 10.735 10.59 10.73 0 10.73 up up correct
GLBE.US Global 20240328 0 36.36 37.2 36.15 36.35 0 36.35 down down correct
GLBFX.US GL Beyond Income Fund 20240328 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240328 0 2.1906 2.21 2.18 2.2 0 2.2 up up correct
GLBZ.US Glen Burnie Bancorp 20240328 0 5.5 5.5 5.46 5.48 0 5.48 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240328 0 8.76 8.875 8.7 8.75 0 8.75 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240328 0 0.349 0.349 0.32 0.3463 0 0.3463 down down correct
GLNG.US Golar LNG Limited 20240328 0 23.83 24.16 23.71 24.06 0 24.06 up up correct
GLPG.US Galapagos NV 20240328 0 32.18 32.21 31.88 32.2 0 32.2 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240328 0 46 46.345 45.81 46.07 0 46.07 up up correct
GLRE.US Greenlight Capital Re Ltd 20240328 0 12.02 12.49 12.02 12.47 0 12.47 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240328 0 24.25 24.25 24.25 24.25 0 24.25
GLSI.US Greenwich LifeSciences Inc 20240328 0 20.2108 20.55 19.71 19.94 0 19.94 down down correct
GLTO.US Galecto Inc 20240328 0 0.7745 0.8199 0.7745 0.78 0 0.78 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240328 0 7.04 7.15 6.8 7.05 0 7.05 up up correct
GLYC.US GlycoMimetics Inc 20240328 0 3.07 3.11 2.9 3 0 3 down down correct
GMBL.US Esports Entertainment Group Inc 20240328 0 0.853 0.875 0.831 0.854 12900 0.854 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240328 0 0.22 0.22 0.22 0.22 0 0.22
GMBLW.US Esports Entertainment Group Inc 20240328 0 0.0159 0.0159 0.0159 0.0159 199 0.0159
GMDA.US Gamida Cell Ltd 20240328 0 0.0466 0.0493 0.0346 0.0361 0 0.0361 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240328 0 23.76 23.76 23.76 23.76 0 23.76
GNFT.US Genfit SA 20240328 0 3.56 3.56 3.56 3.56 0 3.56
GNLN.US Greenlane Holdings Inc 20240328 0 0.529 0.55 0.4832 0.52 0 0.52 down down correct
GNPX.US Genprex Inc 20240328 0 2.76 3.015 2.725 2.98 0 2.98 up up correct
GNSS.US Genasys Inc 20240328 0 2.4 2.46 2.35 2.37 0 2.37 down down correct
GNTX.US Gentex Corporation 20240328 0 36.37 36.39 36.065 36.12 0 36.12 down down correct
GNTY.US Guaranty Bancshares Inc 20240328 0 30.24 30.55 30 30.36 11573 30.36 up up correct
GO.US Grocery Outlet Holding Corp 20240328 0 28.97 29.1 28.44 28.78 0 28.78 down down correct
GOCO.US GoHealth Inc 20240328 0 11 11 10.355 10.51 0 10.51 down down correct
GOEV.US Canoo Inc 20240328 0 3.28 3.735 3.23 3.57 0 3.57 up up correct
GOEVW.US Canoo Holdings Ltd 20240328 0 0.089 0.1 0.0814 0.093 0 0.093 up up correct
GOGL.US Golden Ocean Group Limited 20240328 0 12.85 13.12 12.84 12.96 0 12.96 up up correct
GOGO.US Gogo Inc 20240328 0 8.73 8.98 8.7 8.78 0 8.78 up up correct
GOOD.US Gladstone Commercial Corporation 20240328 0 13.65 13.9542 13.64 13.84 0 13.84 up up correct
GOODN.US Gladstone Commercial Corporation 20240328 0 22.88 23.5 22.87 23.5 1200 23.5 up up correct
GOOG.US Alphabet Inc 20240328 0 152 152.67 151.33 152.26 0 152.26 up up correct
GOOGL.US Alphabet Inc 20240328 0 150.85 151.43 150.17 150.93 0 150.93 up up correct
GOSS.US Gossamer Bio Inc 20240328 0 1.2 1.215 1.15 1.18 0 1.18 down down correct
GOVX.US GeoVax Labs Inc 20240328 0 1.98 2 1.94 2 17733 2 up up correct
GOVXW.US GeoVax Labs Inc 20240328 0 0.0266 0.0266 0.0266 0.0266 0 0.0266
GP.US GreenPower Motor Company Inc 20240328 0 1.97 2.08 1.97 1.97 17677 1.97
GPRE.US Green Plains Inc 20240328 0 22.46 23.44 22.46 23.12 0 23.12 up up correct
GPRO.US GoPro Inc 20240328 0 2.24 2.31 2.21 2.23 0 2.23 down down correct
GRBK.US Green Brick Partners Inc 20240328 0 59.88 61.615 59.86 60.23 440276 60.23 up up correct
GREE.US Greenidge Generation Holdings Inc 20240328 0 3.38 3.65 3.38 3.5 0 3.5 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240328 0 10.29 10.4 10.12 10.12 800 10.12 down down correct
GRFS.US Grifols S.A 20240328 0 6.58 6.7 6.5 6.68 0 6.68 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240328 0 25.17 25.17 25.17 25.17 0 25.17
GRIN.US Grindrod Shipping Holdings Ltd 20240328 0 10.34 10.55 10.0201 10.3524 9663 10.3524 up up correct
GRMN.US Garmin Ltd 20240328 0 148.44 149.54 148.05 148.87 0 148.87 up up correct
GRNQ.US Greenpro Capital Corp 20240328 0 1.52 1.5899 1.3 1.3989 0 1.3989 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240328 0 0.817 0.8499 0.8001 0.83 0 0.83 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240328 0 2.08 2.08 2.08 2.08 1 2.08
GROW.US U.S. Global Investors Inc 20240328 0 2.74 2.8096 2.7172 2.78 0 2.78 up up correct
GRPN.US Groupon Inc 20240328 0 12.73 13.81 12.73 13.34 0 13.34 up up correct
GRTS.US Gritstone bio Inc 20240328 0 2.84 2.94 2.52 2.57 0 2.57 down down correct
GRTX.US Galera Therapeutics Inc 20240328 0 0.1576 0.185 0.1314 0.14 0 0.14 down down correct
GRVY.US Gravity Co. Ltd 20240328 0 73.33 78 73.33 75.89 0 75.89 up up correct
GRWG.US GrowGeneration Corp 20240328 0 3.06 3.18 2.78 2.86 0 2.86 down down correct
GSBC.US Great Southern Bancorp Inc 20240328 0 54 54.99 54 54.82 0 54.82 up up correct
GSHD.US Goosehead Insurance Inc 20240328 0 63.76 69.5 63.76 66.62 0 66.62 up up correct
GSIT.US GSI Technology Inc 20240328 0 3.54 3.65 3.35 3.4 0 3.4 down down correct
GSM.US Ferroglobe PLC 20240328 0 4.95 4.995 4.85 4.98 0 4.98 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240328 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
GSRDX.US GSRDX 20240328 0 8.35 8.35 8.35 8.35 0 8.35
GSREX.US GSREX 20240328 0 8.35 8.35 8.35 8.35 0 8.35
GSRHX.US GSRHX 20240328 0 8.81 8.81 8.81 8.81 0 8.81
GSRJX.US GSRJX 20240328 0 8.36 8.36 8.36 8.36 0 8.36
GSRQX.US GSRQX 20240328 0 8.51 8.51 8.51 8.51 0 8.51
GT.US The Goodyear Tire & Rubber Company 20240328 0 13.55 13.86 13.55 13.73 0 13.73 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240328 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240328 0 4.54 4.81 4.43 4.43 0 4.43 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240328 0 2.28 2.3999 2.21 2.21 0 2.21 down down correct
GTH.US Genetron Holdings Limited 20240328 0 4.02 4.05 4.02 4.025 0 4.025 up up correct
GTHX.US G1 Therapeutics Inc 20240328 0 4.49 4.6592 4.3 4.32 0 4.32 down down correct
GTIM.US Good Times Restaurants Inc 20240328 0 2.59 2.59 2.47 2.47 0 2.47 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20240328 0 58.98 59.25 58.17 58.32 0 58.32 down down correct
GTX.US Garrett Motion Inc 20240328 0 10.05 10.08 9.92 9.94 1770408 9.94 down down correct
GURE.US Gulf Resources Inc 20240328 0 1.48 1.56 1.36 1.48 0 1.48
GVP.US GSE Systems Inc 20240328 0 2.34 2.5072 2.31 2.34 0 2.34
GWRS.US Global Water Resources Inc 20240328 0 12.92 13.139 12.84 12.84 0 12.84 down down correct
HA.US Hawaiian Holdings Inc 20240328 0 13.47 13.655 13.295 13.33 0 13.33 down down correct
HAFC.US Hanmi Financial Corporation 20240328 0 15.82 15.99 15.75 15.92 0 15.92 up up correct
HAIN.US The Hain Celestial Group Inc 20240328 0 7.95 8.04 7.84 7.86 0 7.86 down down correct
HALL.US Hallmark Financial Services Inc 20240328 0 0.7375 0.7375 0.71 0.716 0 0.716 down down correct
HALO.US Halozyme Therapeutics Inc 20240328 0 40.82 40.99 40.44 40.68 0 40.68 down down correct
HAS.US Hasbro Inc 20240328 0 56.49 57.04 56.16 56.52 0 56.52 up down incorrect
HAYN.US Haynes International Inc 20240328 0 60.13 60.18 60.095 60.12 0 60.12 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20240328 0 13.79 13.97 13.78 13.95 0 13.95 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20240328 0 22.67 22.8 22.52 22.76 8200 22.76 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20240328 0 19.61 19.78 19.37 19.41 71900 19.41 down up incorrect
HBCP.US Home Bancorp Inc 20240328 0 37.5 38.37 36.59 38.31 0 38.31 up down incorrect
HBIO.US Harvard Bioscience Inc 20240328 0 4.17 4.31 4.17 4.24 0 4.24 up down incorrect
HBNC.US Horizon Bancorp Inc 20240328 0 12.71 12.93 12.63 12.83 0 12.83 up down incorrect
HBT.US HBT Financial Inc 20240328 0 19.16 19.16 18.92 19.04 0 19.04 down down correct
HCAT.US Health Catalyst Inc 20240328 0 7.47 7.74 7.4663 7.53 0 7.53 up up correct
HCKT.US The Hackett Group Inc 20240328 0 24.09 24.41 24.08 24.3 0 24.3 up down incorrect
HCM.US HUTCHMED (China) Limited 20240328 0 16.93 17.05 16.69 16.8 0 16.8 down up incorrect
HCSG.US Healthcare Services Group Inc 20240328 0 12.53 12.62 12.455 12.48 0 12.48 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240328 0 1.85 1.93 1.83 1.86 0 1.86 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240328 0 10.43 10.43 10.43 10.43 3 10.43
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240328 0 10.42 10.42 10.42 10.42 100 10.42
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240328 0 0.1141 0.1141 0.0925 0.1 0 0.1 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240328 0 1.65 1.7744 1.61 1.75 0 1.75 up down incorrect
HDSN.US Hudson Technologies Inc 20240328 0 11.1 11.3 10.79 11.01 0 11.01 down up incorrect
HEAR.US Turtle Beach Corporation 20240328 0 17.26 17.51 17.005 17.24 0 17.24 down up incorrect
HEES.US H&E Equipment Services Inc 20240328 0 64.33 64.975 63.76 64.18 0 64.18 down up incorrect
HELE.US Helen of Troy Limited 20240328 0 115.64 116.13 114.61 115.24 0 115.24 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240328 0 2.47 2.528 2.42 2.49 0 2.49 up up correct
HEPS.US D 20240328 0 1.51 1.535 1.48 1.5 0 1.5 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240328 0 12.78 12.78 12.34 12.34 88 12.34 down down correct
HFFG.US HF Foods Group Inc 20240328 0 3.49 3.54 3.465 3.5 0 3.5 up up correct
HFWA.US Heritage Financial Corporation 20240328 0 19.26 19.43 19.06 19.39 0 19.39 up up correct
HGBL.US Heritage Global Inc 20240328 0 2.64 2.74 2.64 2.64 0 2.64
HHGC.US HHG Capital Corporation Ordinary Shares 20240328 0 11.03 11.03 11.03 11.03 0 11.03
HHGCU.US HHG Capital Corp Unit 20240328 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240328 0 75.88 77.345 75.36 76.81 0 76.81 up up correct
HIFS.US Hingham Institution for Savings 20240328 0 173.62 177 173.61 174.46 0 174.46 up up correct
HIHO.US Highway Holdings Limited 20240328 0 2.04 2.14 2.04 2.1 0 2.1 up up correct
HIMX.US Himax Technologies Inc 20240328 0 5.43 5.5 5.35 5.35 0 5.35 down down correct
HITI.US High Tide Inc. Common Shares 20240328 0 2.095 2.27 1.98 2.03 0 2.03 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240328 0 3.27 3.515 3.23 3.37 0 3.37 up up correct
HLIT.US Harmonic Inc 20240328 0 13.52 13.6 13.35 13.44 0 13.44 down down correct
HLMN.US Hillman Solutions Corp 20240328 0 10.68 10.78 10.565 10.64 0 10.64 down down correct
HLNE.US Hamilton Lane Incorporated 20240328 0 111.04 113.61 110.52 112.76 0 112.76 up up correct
HLTH.US Cue Health Inc. Common Stock 20240328 0 0.1933 0.1949 0.186 0.1886 0 0.1886 down down correct
HMNF.US HMN Financial Inc 20240328 0 21.05 21.21 20.76 21.1 0 21.1 up up correct
HMST.US HomeStreet Inc 20240328 0 15.12 15.325 15.01 15.05 0 15.05 down down correct
HNNA.US Hennessy Advisors Inc 20240328 0 6.85 6.91 6.82 6.9 0 6.9 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240328 0 23.925 23.925 23.925 23.925 83 23.925
HNRG.US Hallador Energy Company 20240328 0 5.22 5.5 5.22 5.33 0 5.33 up up correct
HNST.US The Honest Company Inc 20240328 0 3.84 4.13 3.84 4.05 0 4.05 up up correct
HOFT.US Hooker Furniture Corporation 20240328 0 23.82 24.05 23.82 24.01 0 24.01 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240328 0 3.45 3.645 3.4392 3.59 0 3.59 up up correct
HOFVW.US Hall of Fame Village LLC 20240328 0 0.012 0.012 0.0062 0.01 0 0.01 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240328 0 25.63 25.63 25.5 25.58 0 25.58 down down correct
HOLX.US Hologic Inc 20240328 0 77.47 78.16 77.09 77.96 0 77.96 up up correct
HON.US Honeywell International Inc 20240328 0 205.4 206.82 205.18 205.25 0 205.25 down down correct
HONE.US HarborOne Bancorp Inc 20240328 0 10.52 10.75 10.52 10.66 0 10.66 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240328 0 20.01 20.54 19.88 20.13 0 20.13 up up correct
HOOK.US HOOKIPA Pharma Inc 20240328 0 0.7255 0.74 0.71 0.712 0 0.712 down up incorrect
HOPE.US Hope Bancorp Inc 20240328 0 11.4 11.56 11.37 11.51 0 11.51 up down incorrect
HOTH.US Hoth Therapeutics Inc 20240328 0 1.4 1.52 1.3607 1.52 0 1.52 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20240328 0 6.43 6.66 6.24 6.48 0 6.48 up down incorrect
HPK.US HighPeak Energy Inc 20240328 0 16.01 16.145 15.66 15.77 0 15.77 down up incorrect
HPKEW.US HighPeak Energy Inc 20240328 0 6.7 6.7 6.7 6.7 400 6.7
HQI.US HireQuest Inc 20240328 0 12.9559 13.11 12.7601 12.95 0 12.95 down up incorrect
HQY.US HealthEquity Inc 20240328 0 80.74 82.58 80 81.63 0 81.63 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20240328 0 33.52 33.98 32.62 33.58 0 33.58 up down incorrect
HROW.US Harrow Health Inc 20240328 0 12.76 13.48 12.7 13.23 0 13.23 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240328 0 25.05 25.14 25.025 25.059 4700 25.059 up down incorrect
HRTX.US Heron Therapeutics Inc 20240328 0 2.74 2.81 2.67 2.77 0 2.77 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20240328 0 11.24 11.44 11.23 11.37 0 11.37 up up correct
HSDT.US Helius Medical Technologies Inc 20240328 0 5.6234 5.9 5.58 5.83 0 5.83 up up correct
HSIC.US Henry Schein Inc 20240328 0 75.15 76.15 74.64 75.52 0 75.52 up up correct
HSII.US Heidrick & Struggles International Inc 20240328 0 33.22 33.77 32.9975 33.66 0 33.66 up up correct
HSON.US Hudson Global Inc 20240328 0 18.02 18.02 17.65 17.65 0 17.65 down up incorrect
HST.US Host Hotels & Resorts Inc 20240328 0 20.66 20.835 20.39 20.68 0 20.68 up down incorrect
HSTM.US HealthStream Inc 20240328 0 26.08 26.76 25.54 26.66 0 26.66 up down incorrect
HSTO.US Histogen Inc 20240328 0 0.36 0.36 0.36 0.36 5200 0.36
HTBI.US HomeTrust Bancshares Inc 20240328 0 26.61 27.54 26.4 27.34 0 27.34 up down incorrect
HTBK.US Heritage Commerce Corp 20240328 0 8.55 8.63 8.51 8.58 0 8.58 up down incorrect
HTHT.US Huazhu Group Limited 20240328 0 38.6 39.2 38.3 38.7 0 38.7 up up correct
HTIA.US Healthcare Trust Inc 20240328 0 16.15 16.25 15.5 15.64 11400 15.64 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240328 0 15.98 15.98 15.67 15.9 2700 15.9 down down correct
HTLD.US Heartland Express Inc 20240328 0 11.7 12.05 11.7 11.94 0 11.94 up up correct
HTLF.US Heartland Financial USA Inc 20240328 0 34.84 35.21 34.63 35.15 0 35.15 up up correct
HTLFP.US Heartland Financial USA Inc 20240328 0 24.9 24.9 24.67 24.88 7000 24.88 down down correct
HTOO.US Fusion Fuel Green PLC 20240328 0 1.71 1.75 1.65 1.69 0 1.69 down down correct
HTOOW.US Fusion Fuel Green PLC 20240328 0 0.17 0.17 0.16 0.17 4700 0.17
HUBG.US Hub Group Inc 20240328 0 43 43.71 42.75 43.22 0 43.22 up up correct
HUDI.US Huadi International Group Co. Ltd 20240328 0 2.65 2.7609 2.6359 2.67 0 2.67 up up correct
HUGE.US FSD Pharma Inc 20240328 0 0.71 0.721 0.6878 0.7156 0 0.7156 up up correct
HUIZ.US Huize Holding Limited 20240328 0 0.591 0.6192 0.58 0.5855 0 0.5855 down down correct
HUMA.US Humacyte Inc 20240328 0 3.1 3.14 3.06 3.11 0 3.11 up up correct
HUMAW.US Humacyte Inc 20240328 0 0.698 0.7 0.6 0.6 0 0.6 down down correct
HURC.US Hurco Companies Inc 20240328 0 19.9 20.16 19.7 20.16 0 20.16 up up correct
HURN.US Huron Consulting Group Inc 20240328 0 96.32 97.67 96.21 96.62 0 96.62 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240328 0 10.02 12.155 10 11.04 0 11.04 up up correct
HWBK.US Hawthorn Bancshares Inc 20240328 0 21.17 21.17 20.36 20.43 0 20.43 down down correct
HWC.US Hancock Whitney Corporation 20240328 0 45.7 46.33 45.55 46.04 0 46.04 up up correct
HWCPZ.US HWCPZ 20240328 0 24.68 24.682 24.47 24.62 4700 24.62 down down correct
HWKN.US Hawkins Inc 20240328 0 77.31 77.35 76.3 76.8 0 76.8 down down correct
HYAC.US Haymaker Acquisition Corp. III 20240328 0 10.38 10.42 10.38 10.42 0 10.42 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240328 0 1.05 1.1 1.0401 1.08 0 1.08 up up correct
HYMC.US Hycroft Mining Holding Corporation 20240328 0 2.2 2.26 2.18 2.21 0 2.21 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20240328 0 0.017 0.018 0.016 0.017 7400 0.017
HYMCW.US Hycroft Mining Holding Corporation 20240328 0 0.0115 0.0144 0.011 0.0144 0 0.0144 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240328 0 0.7235 0.74 0.7202 0.7368 0 0.7368 up up correct
HYZNW.US HYZON Motors Inc 20240328 0 0.0549 0.082 0.0501 0.08 0 0.08 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240328 0 34.76 35.49 34.59 35.45 0 35.45 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240328 0 9.38 10.16 9.38 9.97 0 9.97 up up correct
IBCP.US Independent Bank Corporation 20240328 0 25.02 25.425 24.717 25.35 0 25.35 up up correct
IBEX.US IBEX Limited 20240328 0 15.11 15.47 15.09 15.43 0 15.43 up up correct
IBKR.US Interactive Brokers Group Inc 20240328 0 111.91 112.48 111.33 111.71 0 111.71 down down correct
IBOC.US International Bancshares Corporation 20240328 0 56 56.51 55.62 56.14 0 56.14 up up correct
IBRX.US ImmunityBio Inc 20240328 0 5.41 5.82 5.35 5.37 0 5.37 down down correct
IBTX.US Independent Bank Group Inc 20240328 0 45.6 46.52 45.39 45.65 0 45.65 up up correct
ICAD.US iCAD Inc 20240328 0 1.6 1.66 1.53 1.61 0 1.61 up up correct
ICCC.US ImmuCell Corporation 20240328 0 5.27 5.44 5.265 5.3 0 5.3 up up correct
ICCH.US ICC Holdings Inc 20240328 0 16 16 15.99 15.9963 0 15.9963 down down correct
ICCM.US Icecure Medical 20240328 0 1.23 1.23 1.1825 1.2 0 1.2 down up incorrect
ICFI.US ICF International Inc 20240328 0 149.69 151.67 149.145 150.63 0 150.63 up down incorrect
ICHR.US Ichor Holdings Ltd 20240328 0 38.81 38.9799 38.23 38.62 0 38.62 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20240328 0 3.9 3.96 3.9 3.95 0 3.95 up down incorrect
ICLR.US ICON Public Limited Company 20240328 0 330.19 336.74 327.77 335.95 0 335.95 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240328 0 3.16 3.193 3.1 3.11 35400 3.11 down up incorrect
ICUI.US ICU Medical Inc 20240328 0 103.05 108.235 102.74 107.32 0 107.32 up down incorrect
IDCC.US InterDigital Inc 20240328 0 106.32 107.5 106.26 106.46 0 106.46 up up correct
IDEX.US Ideanomics Inc 20240328 0 0.91 0.96 0.9 0.95 0 0.95 up up correct
IDN.US Intellicheck Inc 20240328 0 3.59 3.6 3.4108 3.48 0 3.48 down down correct
IDXX.US IDEXX Laboratories Inc 20240328 0 542.2 543.33 537.39 539.93 290100 539.93 down down correct
IDYA.US IDEAYA Biosciences Inc 20240328 0 43.53 44.17 42.84 43.88 0 43.88 up up correct
IEP.US Icahn Enterprises L.P 20240328 0 17 17.1 16.93 17.01 0 17.01 up up correct
IESC.US IES Holdings Inc 20240328 0 116.61 122.83 115.76 121.64 0 121.64 up up correct
IFBD.US Infobird Co. Ltd 20240328 0 4.35 4.5061 4.2569 4.39 0 4.39 up up correct
IFMK.US iFresh Inc 20240328 0 0.0006 0.0006 0.0006 0.0006 270 0.0006
IFRX.US InflaRx N.V 20240328 0 1.5653 1.5723 1.51 1.54 0 1.54 down down correct
IGIC.US International General Insurance Holdings Ltd 20240328 0 13.6 13.98 13.35 13.54 0 13.54 down down correct
IGMS.US IGM Biosciences Inc 20240328 0 9.28 9.71 9.2013 9.65 0 9.65 up up correct
IHRT.US iHeartMedia Inc 20240328 0 2.13 2.16 2.075 2.09 0 2.09 down down correct
III.US Information Services Group Inc 20240328 0 4.04 4.1297 3.97 4.04 107922 4.04
IIIV.US i3 Verticals Inc 20240328 0 22.69 23.0299 22.6701 22.89 0 22.89 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240328 0 1.8 1.8 1.73 1.75 0 1.75 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240328 0 0.7 0.7 0.69 0.69 700 0.69 down down correct
IKNA.US Ikena Oncology Inc 20240328 0 1.4 1.46 1.39 1.42 0 1.42 up up correct
IKT.US Inhibikase Therapeutics Inc 20240328 0 2.18 2.4448 2.08 2.16 0 2.16 down down correct
ILMN.US Illumina Inc 20240328 0 138.68 140.07 136.29 137.32 0 137.32 down down correct
ILPT.US Industrial Logistics Properties Trust 20240328 0 4.34 4.46 4.26 4.29 0 4.29 down down correct
IMAB.US I 20240328 0 1.85 1.9 1.8424 1.86 0 1.86 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240328 0 11.3 11.3 11.3 11.3 0 11.3
IMAQU.US International Media Acquisition Corp. Unit 20240328 0 11.55 11.55 11.55 11.55 0 11.55
IMAQW.US International Media Acquisition Corp. Warrants 20240328 0 0.024 0.0279 0.0236 0.024 0 0.024
IMCC.US IM Cannabis Corp 20240328 0 0.45 0.54 0.4309 0.53 0 0.53 up up correct
IMCR.US Immunocore Holdings plc 20240328 0 63.5 65.43 63.01 65 0 65 up up correct
IMKTA.US Ingles Markets Incorporated 20240328 0 75.4 76.93 75.18 76.68 0 76.68 up up correct
IMMP.US Immutep Limited 20240328 0 2.4 2.466 2.3 2.33 0 2.33 down down correct
IMMR.US Immersion Corporation 20240328 0 7.52 7.58 7.41 7.48 0 7.48 down down correct
IMNM.US Immunome Inc 20240328 0 25.53 25.75 24.21 24.68 0 24.68 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240328 0 31.46 31.6 31.36 31.45 0 31.45 down down correct
IMRN.US Immuron Limited 20240328 0 2.74 2.7406 2.58 2.63 0 2.63 down down correct
IMRX.US Immuneering Corporation 20240328 0 2.42 2.97 2.4 2.89 0 2.89 up up correct
IMTE.US Integrated Media Technology Limited 20240328 0 2.29 2.31 2.29 2.31 0 2.31 up up correct
IMTX.US Immatics N.V 20240328 0 11.12 11.2182 10.455 10.51 0 10.51 down down correct
IMTXW.US immatics biotechnologies GmbH 20240328 0 2.76 3.115 2.6 2.7 0 2.7 down down correct
IMUX.US Immunic Inc 20240328 0 1.32 1.335 1.3 1.32 0 1.32
IMVT.US Immunovant Inc 20240328 0 32.84 32.9473 31.53 32.31 0 32.31 down down correct
IMXI.US International Money Express Inc 20240328 0 22.86 23.18 22.74 22.83 0 22.83 down down correct
INAB.US IN8bio Inc. Common Stock 20240328 0 1.2 1.27 1.18 1.18 0 1.18 down down correct
INBK.US First Internet Bancorp 20240328 0 34.35 35.715 34.31 34.74 0 34.74 up up correct
INBKZ.US INBKZ 20240328 0 23.29 23.4 23.29 23.32 3400 23.32 up up correct
INBX.US Inhibrx Inc 20240328 0 35.15 35.25 34.9 34.96 0 34.96 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240328 0 2.55 2.75 2.54 2.71 0 2.71 up up correct
INCY.US Incyte Corporation 20240328 0 57.25 57.4 56.61 56.97 0 56.97 down down correct
INDB.US Independent Bank Corp 20240328 0 52.19 52.65 51.74 52.02 0 52.02 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240328 0 6.74 7.135 6.73 7.08 0 7.08 up up correct
INDP.US Indaptus Therapeutics Inc 20240328 0 2.39 2.42 2.03 2.24 0 2.24 down down correct
INFN.US Infinera Corporation 20240328 0 5.53 6.04 5.3534 6.03 0 6.03 up up correct
INGN.US Inogen Inc 20240328 0 7.92 8.19 7.9 8.07 0 8.07 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240328 0 0.919 0.93 0.9 0.9083 0 0.9083 down down correct
INM.US InMed Pharmaceuticals Inc 20240328 0 0.3501 0.3787 0.3405 0.364 0 0.364 up up correct
INMB.US INmune Bio Inc 20240328 0 11.81 12.05 11.28 11.75 0 11.75 down down correct
INMD.US InMode Ltd 20240328 0 21.17 21.92 21.12 21.61 0 21.61 up up correct
INN.US PF 20240328 0 20.92 21.09 19.52 19.57 44344 19.57 down down correct
INNV.US InnovAge Holding Corp 20240328 0 4.535 4.5877 4.44 4.44 0 4.44 down down correct
INO.US Inovio Pharmaceuticals Inc 20240328 0 13 14.69 13 13.88 0 13.88 up up correct
INOD.US Innodata Inc 20240328 0 6.46 6.74 6.38 6.6 0 6.6 up up correct
INOV.US Inovalon Holdings Inc 20240328 0 28.05 28.05 28.015 28.015 5212 28.015 down down correct
INSE.US Inspired Entertainment Inc 20240328 0 9.84 10.1399 9.69 9.86 0 9.86 up up correct
INSG.US Inseego Corp 20240328 0 2.81 3.12 2.77 2.8 0 2.8 down down correct
INSM.US Insmed Incorporated 20240328 0 27.22 27.55 27.005 27.13 0 27.13 down down correct
INTA.US Intapp Inc. Common Stock 20240328 0 33.85 34.47 33.65 34.3 0 34.3 up up correct
INTC.US Intel Corporation 20240328 0 43.76 44.6 43.71 44.17 0 44.17 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240328 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240328 0 21.19 22.49 21.165 22.45 0 22.45 up up correct
INTU.US Intuit Inc 20240328 0 650.91 655 647.73 650 1163200 650 down down correct
INTZ.US Intrusion Inc 20240328 0 2.7 3.25 2.7 3 0 3 up up correct
INVA.US Innoviva Inc 20240328 0 15.23 15.39 15.13 15.24 0 15.24 up up correct
INVE.US Identiv Inc 20240328 0 7.66 7.92 7.59 7.92 0 7.92 up up correct
INVO.US INVO Bioscience Inc 20240328 0 1.17 1.17 1.1077 1.13 0 1.13 down down correct
INVZ.US Innoviz Technologies Ltd 20240328 0 1.35 1.385 1.3 1.35 0 1.35
INVZW.US Innoviz Technologies Ltd 20240328 0 0.32 0.4074 0.27 0.3025 0 0.3025 down down correct
INZY.US Inozyme Pharma Inc 20240328 0 7.53 7.725 7.275 7.66 0 7.66 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20240328 0 1.75 1.8 1.7 1.73 0 1.73 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20240328 0 0.4594 0.4999 0.4309 0.4899 0 0.4899 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20240328 0 44.95 44.95 43.32 43.35 0 43.35 down up incorrect
IOSP.US Innospec Inc 20240328 0 130.01 130.9 128.59 128.94 0 128.94 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20240328 0 14.12 15.18 14.1 14.82 0 14.82 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240328 0 1.59 1.64 1.5 1.52 0 1.52 down up incorrect
IPAR.US Inter Parfums Inc 20240328 0 139.67 141.75 139.4 140.51 0 140.51 up down incorrect
IPDN.US Professional Diversity Network Inc 20240328 0 1.68 1.93 1.68 1.78 20133 1.78 up down incorrect
IPGP.US IPG Photonics Corporation 20240328 0 90.01 91.6707 90.0013 90.69 0 90.69 up down incorrect
IPHA.US Innate Pharma S.A 20240328 0 2.378 2.9 2.378 2.88 0 2.88 up up correct
IPSC.US Century Therapeutics Inc. 20240328 0 4.39 4.39 4.05 4.18 0 4.18 down down correct
IPW.US iPower Inc. 20240328 0 0.531 0.575 0.53 0.5302 0 0.5302 down down correct
IPWR.US Ideal Power Inc 20240328 0 8.86 9.3 8.7281 8.9 0 8.9 up up correct
IQ.US iQIYI Inc 20240328 0 4.04 4.3 4.04 4.23 0 4.23 up up correct
IRBT.US iRobot Corporation 20240328 0 8.6 8.8 8.4501 8.76 0 8.76 up up correct
IRDM.US Iridium Communications Inc 20240328 0 26.35 26.49 26.09 26.16 0 26.16 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240328 0 5.47 5.945 5.33 5.4 0 5.4 down down correct
IRIX.US IRIDEX Corporation 20240328 0 2.9 3.08 2.87 2.98 0 2.98 up down incorrect
IRMD.US IRadimed Corporation 20240328 0 43.23 44.67 43 43.99 0 43.99 up down incorrect
IROQ.US IF Bancorp Inc 20240328 0 16.63 16.63 16.63 16.63 0 16.63
IRTC.US iRhythm Technologies Inc 20240328 0 115.39 118.04 113.27 116 0 116 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20240328 0 8.7 9.005 8.59 8.71 0 8.71 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20240328 0 0.25 0.25 0.2215 0.232 0 0.232 down down correct
ISRG.US Intuitive Surgical Inc 20240328 0 401.45 402.5 397.06 399.09 0 399.09 down down correct
ISSC.US Innovative Solutions and Support Inc 20240328 0 7.18 7.36 7.13 7.32 0 7.32 up up correct
ISTR.US Investar Holding Corporation 20240328 0 16.39 16.65 16.27 16.36 0 16.36 down down correct
ISUN.US iSun Inc 20240328 0 0.2491 0.2774 0.2424 0.25 0 0.25 up up correct
ITCI.US Intra 20240328 0 69.78 70 68.14 69.2 0 69.2 down down correct
ITI.US Iteris Inc 20240328 0 4.95 5.04 4.9101 4.94 0 4.94 down down correct
ITIC.US Investors Title Company 20240328 0 163.19 163.19 163.19 163.19 0 163.19
ITOS.US iTeos Therapeutics Inc 20240328 0 13.35 13.7 12.83 13.64 0 13.64 up up correct
ITRI.US Itron Inc 20240328 0 91.56 93.26 90.57 92.52 0 92.52 up up correct
ITRM.US Iterum Therapeutics plc 20240328 0 1.62 1.67 1.49 1.54 0 1.54 down down correct
ITRN.US Ituran Location and Control Ltd 20240328 0 28.55 28.69 27.96 27.96 0 27.96 down down correct
IVA.US Inventiva S.A 20240328 0 3.75 3.75 3.57 3.62 0 3.62 down down correct
IVAC.US Intevac Inc 20240328 0 3.86 3.905 3.79 3.84 0 3.84 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240328 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240328 0 2.36 2.4899 2.3 2.31 0 2.31 down down correct
JACK.US Jack in the Box Inc 20240328 0 70.3 70.81 68.23 68.48 0 68.48 down down correct
JAGX.US Jaguar Health Inc 20240328 0 0.0725 0.0899 0.0713 0.0899 0 0.0899 up up correct
JAKK.US JAKKS Pacific Inc 20240328 0 24.5 25.52 24.46 24.7 0 24.7 up up correct
JAMF.US Jamf Holding Corp 20240328 0 18.25 18.56 18.19 18.35 0 18.35 up up correct
JAN.US JanOne Inc 20240328 0 2.53 2.72 2.46 2.63 0 2.63 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240328 0 38.35 39.2289 36.935 37.65 0 37.65 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240328 0 120.51 121.53 120.03 120.42 0 120.42 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240328 0 196.52 199.88 195.59 199.25 0 199.25 up up correct
JBLU.US JetBlue Airways Corporation 20240328 0 7.41 7.52 7.34 7.42 0 7.42 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240328 0 105.72 106.7 104.92 105.92 0 105.92 up up correct
JCTCF.US Jewett 20240328 0 5.3378 5.3378 5.3378 5.3378 146 5.3378
JD.US JD.com Inc 20240328 0 27.5 28.1 27.36 27.39 16331100 27.39 down down correct
JFIN.US Jiayin Group Inc 20240328 0 6.92 6.99 6 6.52 0 6.52 down up incorrect
JFU.US 9F Inc 20240328 0 3.51 3.615 3.51 3.51 0 3.51
JG.US Aurora Mobile Limited 20240328 0 3.4 3.5 3.1866 3.5 0 3.5 up down incorrect
JJSF.US J & J Snack Foods Corp 20240328 0 144.13 145.48 143.52 144.56 0 144.56 up down incorrect
JKHY.US Jack Henry & Associates Inc 20240328 0 172.65 174.27 172.4578 173.73 0 173.73 up down incorrect
JOAN.US JOANN Inc 20240328 0 0.0461 0.1389 0.0461 0.109 2573408 0.109 up down incorrect
JOUT.US Johnson Outdoors Inc 20240328 0 45.55 46.38 45.55 46.11 0 46.11 up up correct
JPM.US PM 20240328 0 20.09 20.23 20.05 20.16 596781 20.16 up up correct
JRSH.US Jerash Holdings (US) Inc 20240328 0 3.025 3.1 3.025 3.06 0 3.06 up up correct
JRVR.US James River Group Holdings Ltd 20240328 0 9.19 9.43 9.01 9.3 0 9.3 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240328 0 21.3 21.45 21.05 21.3 6800 21.3
JSPR.US Jasper Therapeutics Inc 20240328 0 29.99 31 29.36 29.36 95900 29.36 down down correct
JSPRW.US Jasper Therapeutics Inc 20240328 0 0.2159 0.2159 0.165 0.182 0 0.182 down down correct
JVA.US Coffee Holding Co. Inc 20240328 0 1.54 1.68 1.52 1.58 0 1.58 up up correct
JWEL.US Jowell Global Ltd 20240328 0 1.46 1.465 1.36 1.465 0 1.465 up up correct
JYNT.US The Joint Corp 20240328 0 12.75 13.29 12.68 13.06 0 13.06 up up correct
JZXN.US Jiuzi Holdings Inc 20240328 0 3.23 3.5999 3.23 3.49 0 3.49 up up correct
KALA.US Kala Pharmaceuticals Inc 20240328 0 7.83 8 7.81 7.97 0 7.97 up down incorrect
KALU.US Kaiser Aluminum Corporation 20240328 0 88.2 90.61 88.2 89.36 0 89.36 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20240328 0 11.08 12.4555 10.92 11.86 0 11.86 up down incorrect
KARO.US Karooooo Ltd 20240328 0 25.46 25.46 24.98 25.06 9022 25.06 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240328 0 2.78 3.09 2.75 2.9 0 2.9 up down incorrect
KBNT.US Kubient Inc 20240328 0 0.001 0.001 0.001 0.001 208 0.001
KC.US Kingsoft Cloud Holdings Limited 20240328 0 3.075 3.155 2.98 3.04 0 3.04 down down correct
KDP.US Keurig Dr Pepper Inc 20240328 0 30.81 31.05 30.61 30.67 7269484 30.67 down down correct
KE.US Kimball Electronics Inc 20240328 0 21.62 21.71 21.37 21.65 0 21.65 up up correct
KELYA.US Kelly Services Inc 20240328 0 25.1 25.16 24.9 25.04 0 25.04 down down correct
KELYB.US Kelly Services Inc 20240328 0 25 25 25 25 26 25
KEQU.US Kewaunee Scientific Corporation 20240328 0 33.31 34.45 33.31 34.4 0 34.4 up up correct
KFFB.US Kentucky First Federal Bancorp 20240328 0 3.81 3.82 3.79 3.82 0 3.82 up up correct
KFRC.US Kforce Inc 20240328 0 70.23 71.475 69.935 70.52 0 70.52 up up correct
KHC.US The Kraft Heinz Company 20240328 0 36.65 36.98 36.65 36.9 7159100 36.9 up up correct
KIDS.US OrthoPediatrics Corp 20240328 0 28.98 29.79 26.01 29.16 0 29.16 up up correct
KINS.US Kingstone Companies Inc 20240328 0 4.14 4.5 4.06 4.45 0 4.45 up up correct
KIRK.US Kirkland's Inc 20240328 0 2.39 2.4799 2.36 2.41 0 2.41 up up correct
KLAC.US KLA Corporation 20240328 0 696.87 699.82 690.01 698.57 0 698.57 up up correct
KLDO.US Kaleido Biosciences Inc 20240328 0 0.0001 0.0001 0.0001 0.0001 2428 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240328 0 49.65 50.95 49.65 50.31 0 50.31 up up correct
KLTR.US Kaltura Inc. Common Stock 20240328 0 1.34 1.38 1.33 1.35 0 1.35 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240328 0 7.35 7.785 7.35 7.74 0 7.74 up up correct
KMDA.US Kamada Ltd 20240328 0 5.65 5.67 5.59 5.61 0 5.61 down down correct
KNDI.US Kandi Technologies Group Inc 20240328 0 2.05 2.13 2.05 2.12 0 2.12 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240328 0 20.06 20.125 19.47 19.73 0 19.73 down down correct
KNSL.US Kinsale Capital Group Inc 20240328 0 533.85 534.67 523.68 524.74 0 524.74 down down correct
KNTE.US Kinnate Biopharma Inc 20240328 0 2.66 2.69 2.65 2.66 0 2.66
KOD.US Kodiak Sciences Inc 20240328 0 6.81 6.8805 5.125 5.26 0 5.26 down down correct
KOPN.US Kopin Corporation 20240328 0 1.86 1.87 1.77 1.8 0 1.8 down down correct
KOSS.US Koss Corporation 20240328 0 2.5433 2.65 2.5433 2.57 0 2.57 up up correct
KPLT.US Katapult Holdings Inc 20240328 0 11.35 11.66 11.35 11.66 0 11.66 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240328 0 0.0165 0.0198 0.0165 0.0198 0 0.0198 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20240328 0 0.6 0.72 0.6 0.706 0 0.706 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240328 0 1.45 1.595 1.43 1.51 0 1.51 up up correct
KRBP.US Kiromic BioPharma Inc 20240328 0 3 3.04 2.85 2.85 5600 2.85 down down correct
KRKR.US 36Kr Holdings Inc 20240328 0 0.39 0.39 0.3752 0.3752 0 0.3752 down down correct
KRMD.US Repro Med Systems Inc 20240328 0 2.25 2.49 2.25 2.36 0 2.36 up up correct
KRNL.US Kernel Group Holdings Inc 20240328 0 10.75 10.75 10.75 10.75 3 10.75
KRNLU.US Kernel Group Holdings Inc 20240328 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240328 0 0.049 0.049 0.049 0.049 10 0.049
KRNT.US Kornit Digital Ltd 20240328 0 17.47 18.14 17.445 18.12 0 18.12 up up correct
KRNY.US Kearny Financial Corp 20240328 0 6.3 6.46 6.28 6.44 0 6.44 up up correct
KRON.US Kronos Bio Inc 20240328 0 1.26 1.35 1.21 1.3 312669 1.3 up up correct
KROS.US Keros Therapeutics Inc 20240328 0 65.37 67.01 63.59 66.2 0 66.2 up up correct
KRT.US Karat Packaging Inc 20240328 0 28.24 28.81 28.1984 28.61 0 28.61 up up correct
KRUS.US Kura Sushi USA Inc 20240328 0 120.43 122.81 114.19 115.16 0 115.16 down up incorrect
KRYS.US Krystal Biotech Inc 20240328 0 176.49 180.24 175.92 177.93 0 177.93 up down incorrect
KSPN.US Kaspien Holdings Inc 20240328 0 0.0145 0.0145 0.0145 0.0145 162 0.0145
KTCC.US Key Tronic Corporation 20240328 0 4.6669 4.82 4.66 4.66 0 4.66 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20240328 0 18.16 18.47 18.16 18.38 0 18.38 up down incorrect
KTRA.US Kintara Therapeutics Inc 20240328 0 0.1077 0.1078 0.1004 0.104 0 0.104 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20240328 0 7.25 7.2503 7.25 7.2503 0 7.2503 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240328 0 0.0123 0.0123 0.0123 0.0123 3 0.0123
KURA.US Kura Oncology Inc 20240328 0 21.17 21.645 20.89 21.33 0 21.33 up down incorrect
KVHI.US KVH Industries Inc 20240328 0 5.07 5.18 5.02 5.1 0 5.1 up down incorrect
KXIN.US Kaixin Auto Holdings 20240328 0 0.205 0.209 0.1916 0.1994 0 0.1994 down down correct
KYMR.US Kymera Therapeutics Inc 20240328 0 40.22 40.62 39.34 40.2 0 40.2 down down correct
KZIA.US Kazia Therapeutics Limited 20240328 0 0.29 0.3201 0.28 0.3098 0 0.3098 up up correct
KZR.US Kezar Life Sciences Inc 20240328 0 0.9053 0.938 0.882 0.9016 0 0.9016 down down correct
LABP.US Landos Biopharma Inc 20240328 0 21.41 21.87 21.35 21.48 0 21.48 up up correct
LAKE.US Lakeland Industries Inc 20240328 0 16.5 18.4 16.31 18.3 0 18.3 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240328 0 118.59 120.02 118.34 119.41 0 119.41 up up correct
LANC.US Lancaster Colony Corporation 20240328 0 208.06 209.08 206.96 207.63 0 207.63 down down correct
LAND.US Gladstone Land Corporation 20240328 0 13.17 13.4 13.13 13.34 0 13.34 up up correct
LANDM.US Gladstone Land Corporation 20240328 0 23.97 23.97 23.95 23.96 1200 23.96 down down correct
LANDO.US Gladstone Land Corporation 20240328 0 19.76 20.25 19.76 20.04 9800 20.04 up up correct
LARAX.US LARAX 20240328 0 8.97 8.97 8.97 8.97 0 8.97
LARK.US Landmark Bancorp Inc 20240328 0 19.85 19.85 19.2 19.28 0 19.28 down down correct
LASR.US nLIGHT Inc 20240328 0 12.65 13.35 12.65 13 0 13 up up correct
LAUR.US Laureate Education Inc 20240328 0 14.5 14.667 14.44 14.57 0 14.57 up up correct
LAZR.US Luminar Technologies Inc 20240328 0 1.82 1.98 1.79 1.97 0 1.97 up up correct
LBAI.US Lakeland Bancorp Inc 20240328 0 11.84 12.12 11.74 12.1 0 12.1 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240328 0 21.03 21.81 20.64 21.6 0 21.6 up up correct
LBRDA.US Liberty Broadband Corporation 20240328 0 56.75 57.15 56.1 57.12 0 57.12 up up correct
LBRDK.US Liberty Broadband Corporation 20240328 0 56.73 57.31 56.29 57.23 0 57.23 up up correct
LBRDP.US Liberty Broadband Corporation 20240328 0 23.38 23.49 23.1 23.3 9000 23.3 down down correct
LBTYA.US Liberty Global plc 20240328 0 17.01 17.21 16.88 16.92 795589 16.92 down down correct
LBTYB.US Liberty Global plc 20240328 0 16.97 16.97 16.87 16.95 0 16.95 down down correct
LBTYK.US Liberty Global plc 20240328 0 17.7 17.945 17.59 17.64 0 17.64 down down correct
LCID.US Lucid Group Inc. Common Stock 20240328 0 2.94 3.01 2.83 2.85 21136700 2.85 down down correct
LCNB.US LCNB Corp 20240328 0 15.65 15.98 15.34 15.94 0 15.94 up up correct
LCRDX.US LCRDX 20240328 0 8.97 8.97 8.97 8.97 0 8.97
LCRUX.US LCRUX 20240328 0 8.97 8.97 8.97 8.97 0 8.97
LCUT.US Lifetime Brands Inc 20240328 0 9.85 10.49 9.8 10.48 0 10.48 up up correct
LE.US Lands' End Inc 20240328 0 10.79 11.32 10.6 10.89 0 10.89 up up correct
LECO.US Lincoln Electric Holdings Inc 20240328 0 258.28 258.55 255.22 255.44 0 255.44 down down correct
LEDS.US SemiLEDs Corporation 20240328 0 1.41 1.5 1.41 1.46 0 1.46 up up correct
LEE.US Lee Enterprises Incorporated 20240328 0 14.765 14.84 13.26 13.33 0 13.33 down down correct
LEGH.US Legacy Housing Corporation 20240328 0 20.9 21.7 20.9 21.52 0 21.52 up up correct
LEGN.US Legend Biotech Corporation 20240328 0 56.59 56.87 55 56.09 0 56.09 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240328 0 46 46 46 46 0 46
LESL.US Leslie's Inc 20240328 0 6.87 6.9 6.44 6.5 0 6.5 down down correct
LEXX.US Lexaria Bioscience Corp 20240328 0 3.7 3.92 3.59 3.63 0 3.63 down down correct
LEXXW.US Lexaria Bioscience Corp 20240328 0 1.6 1.7 1.24 1.5 0 1.5 down down correct
LFMD.US LifeMD Inc 20240328 0 10.2 10.52 10.129 10.28 0 10.28 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240328 0 22.9 22.95 22.9 22.9 1900 22.9
LFST.US LifeStance Health Group Inc. Common Stock 20240328 0 6 6.34 5.975 6.17 0 6.17 up up correct
LFUS.US Littelfuse Inc 20240328 0 239.64 242.74 237.915 242.35 0 242.35 up up correct
LFVN.US LifeVantage Corporation 20240328 0 6.37 6.5 5.83 6.05 0 6.05 down down correct
LGHL.US Lion Group Holding Ltd 20240328 0 0.8001 0.8249 0.7522 0.7858 0 0.7858 down down correct
LGHLW.US Lion Financial Group Limited 20240328 0 0.0054 0.0059 0.0054 0.0054 0 0.0054
LGIH.US LGI Homes Inc 20240328 0 114.28 118.25 114.28 116.37 0 116.37 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20240328 0 71.29 73.42 71.12 73.1 109700 73.1 up up correct
LGO.US Largo Resources Ltd 20240328 0 1.57 1.71 1.56 1.65 0 1.65 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240328 0 10.97 10.97 10.97 10.97 0 10.97
LGVN.US Longeveron Inc 20240328 0 3.64 3.64 3.2 3.25 0 3.25 down down correct
LI.US Li Auto Inc 20240328 0 30.77 31.15 30.18 30.28 5828497 30.28 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240328 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240328 0 1.25 1.295 1.2 1.25 0 1.25
LIDRW.US AEye Inc 20240328 0 0.011 0.011 0.008 0.009 165000 0.009 down down correct
LIFE.US aTyr Pharma Inc 20240328 0 2.04 2.05 1.8901 1.95 0 1.95 down down correct
LILA.US Liberty Latin America Ltd 20240328 0 7.06 7.13 6.955 6.97 0 6.97 down down correct
LILAK.US Liberty Latin America Ltd 20240328 0 7.1 7.125 6.96 6.99 0 6.99 down down correct
LILM.US Lilium NV 20240328 0 0.965 0.965 0.9441 0.96 0 0.96 down down correct
LILMW.US Lilium Equity Warrants 20240328 0 0.091 0.091 0.086 0.087 19900 0.087 down down correct
LINC.US Lincoln Educational Services Corporation 20240328 0 10.28 10.4 10.16 10.33 0 10.33 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240328 0 9.26 9.38 9.23 9.33 0 9.33 up up correct
LINK.US Interlink Electronics Inc 20240328 0 7.7 7.7 7.48 7.5845 11792 7.5845 down down correct
LIQT.US LiqTech International Inc 20240328 0 3.063 3.11 3.01 3.09 0 3.09 up up correct
LITE.US Lumentum Holdings Inc 20240328 0 48.16 48.46 47.159 47.35 0 47.35 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240328 0 0.816 1.05 0.8 1 0 1 up up correct
LIVE.US Live Ventures Incorporated 20240328 0 26.25 27.81 26.25 26.97 0 26.97 up up correct
LIVN.US LivaNova PLC 20240328 0 55.86 56.715 55.86 55.94 0 55.94 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240328 0 3.51 3.79 3.15 3.38 0 3.38 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240328 0 0.094 0.094 0.05 0.05 3000 0.05 down down correct
LKCO.US Luokung Technology Corp 20240328 0 0.66 0.6713 0.631 0.6395 0 0.6395 down down correct
LKFN.US Lakeland Financial Corporation 20240328 0 65.23 66.97 65 66.32 0 66.32 up up correct
LKQ.US LKQ Corporation 20240328 0 53.41 53.68 53.13 53.41 0 53.41
LMAT.US LeMaitre Vascular Inc 20240328 0 67.36 67.8099 66.15 66.36 0 66.36 down down correct
LMB.US Limbach Holdings Inc 20240328 0 41.61 42.3704 40.8572 41.42 0 41.42 down down correct
LMFA.US LM Funding America Inc 20240328 0 3.25 3.74 3.2 3.66 0 3.66 up up correct
LMNR.US Limoneira Company 20240328 0 19.41 19.75 19.41 19.56 0 19.56 up up correct
LMPX.US LMP Automotive Holdings Inc 20240328 0 0.1 0.1 0.1 0.1 3318 0.1
LNSR.US LENSAR Inc 20240328 0 3.75 3.75 3.36 3.397 0 3.397 down down correct
LNT.US Alliant Energy Corporation 20240328 0 49.8 50.48 49.72 50.4 0 50.4 up down incorrect
LNTH.US Lantheus Holdings Inc 20240328 0 60.31 62.47 60.3 62.24 0 62.24 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20240328 0 5.08 5.0999 5.03 5.06 0 5.06 down up incorrect
LOB.US Live Oak Bancshares Inc 20240328 0 41.15 41.66 41.15 41.51 0 41.51 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20240328 0 9.4 9.76 9.4 9.74 0 9.74 up down incorrect
LOGI.US Logitech International S.A 20240328 0 88.71 89.75 88.68 89.37 0 89.37 up down incorrect
LOOP.US Loop Industries Inc 20240328 0 2.73 2.84 2.7 2.8 0 2.8 up down incorrect
LOPE.US Grand Canyon Education Inc 20240328 0 135.41 136.76 134.805 136.21 0 136.21 up down incorrect
LOVE.US The Lovesac Company 20240328 0 22.34 22.76 22.34 22.6 0 22.6 up up correct
LPCN.US Lipocine Inc 20240328 0 5.03 5.3021 4.85 5.2 0 5.2 up up correct
LPLA.US LPL Financial Holdings Inc 20240328 0 263.74 264.84 261.63 264.2 0 264.2 up up correct
LPRO.US Open Lending Corporation 20240328 0 6.24 6.34 6.08 6.26 0 6.26 up up correct
LPSN.US LivePerson Inc 20240328 0 1.05 1.09 0.983 0.9974 0 0.9974 down down correct
LPTH.US LightPath Technologies Inc 20240328 0 1.42 1.4299 1.38 1.38 0 1.38 down down correct
LPTX.US Leap Therapeutics Inc 20240328 0 2.82 2.9799 2.645 2.66 0 2.66 down down correct
LQDA.US Liquidia Corporation 20240328 0 15.02 15.12 14.6301 14.75 0 14.75 down down correct
LQDT.US Liquidity Services Inc 20240328 0 18.44 18.7699 18.41 18.6 0 18.6 up up correct
LRCX.US Lam Research Corporation 20240328 0 965.96 973.895 961.63 971.57 0 971.57 up up correct
LRFC.US Logan Ridge Finance Corp 20240328 0 22.7 22.7 22.49 22.49 0 22.49 down down correct
LRMR.US Larimar Therapeutics Inc 20240328 0 7.28 8.065 7.19 7.59 0 7.59 up up correct
LSBK.US Lake Shore Bancorp Inc 20240328 0 11.6 11.6 11.56 11.6 0 11.6
LSCC.US Lattice Semiconductor Corporation 20240328 0 79.09 79.86 77.88 78.23 0 78.23 down down correct
LSEA.US Landsea Homes Corporation 20240328 0 14 14.91 14 14.53 0 14.53 up up correct
LSEAW.US Landsea Homes Corporation 20240328 0 0.372 0.4595 0.372 0.4493 0 0.4493 up up correct
LSTR.US Landstar System Inc 20240328 0 187.98 193.25 187.62 192.76 0 192.76 up up correct
LSXMA.US The Liberty SiriusXM Group 20240328 0 29.5 29.79 29.5 29.7 1369600 29.7 up up correct
LSXMB.US The Liberty SiriusXM Group 20240328 0 28.97 28.97 28.97 28.97 2400 28.97
LSXMK.US The Liberty SiriusXM Group 20240328 0 29.5 29.77 29.48 29.71 1625000 29.71 up up correct
LTAFX.US Altst Strgs Fd A 20240328 0 16.77 16.77 16.77 16.77 0 16.77
LTBR.US Lightbridge Corporation 20240328 0 3.05 3.1 2.92 2.95 0 2.95 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240328 0 15.86 15.86 15.86 15.86 0 15.86
LTCH.US Latch Inc 20240328 0 0.78 0.84 0.78 0.78 19200 0.78
LTIFX.US LTIFX 20240328 0 16.97 16.97 16.97 16.97 0 16.97
LTRN.US Lantern Pharma Inc 20240328 0 9.64 10.0575 8.5 8.8 0 8.8 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240328 0 1.71 1.745 1.61 1.7 41200 1.7 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240328 0 8 8 8 8 0 8
LTRX.US Lantronix Inc 20240328 0 3.59 3.67 3.545 3.56 0 3.56 down down correct
LTRYW.US Lottery Com 20240328 0 0.015 0.0169 0.015 0.015 0 0.015
LUCD.US Lucid Diagnostics Inc. Common Stock 20240328 0 0.99 0.9999 0.8099 0.8099 0 0.8099 down down correct
LULU.US Lululemon Athletica Inc 20240328 0 390.5 394.32 390.07 390.65 1699100 390.65 up up correct
LUMO.US Lumos Pharma Inc 20240328 0 2.87 2.94 2.82 2.82 0 2.82 down down correct
LUNA.US Luna Innovations Incorporated 20240328 0 3.35 3.3916 3.18 3.205 0 3.205 down down correct
LUNG.US Pulmonx Corporation 20240328 0 9.13 9.46 9.12 9.27 0 9.27 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240328 0 1.48 1.51 1.4 1.4 0 1.4 down down correct
LVO.US LiveOne Inc 20240328 0 1.94 1.97 1.925 1.95 0 1.95 up up correct
LVTX.US Lava Therapeutics B.V 20240328 0 3.92 3.9298 3.31 3.33 0 3.33 down down correct
LWAY.US Lifeway Foods Inc 20240328 0 19.05 19.5 17.03 17.22 0 17.22 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20240328 0 4.5 4.7 4.48 4.68 0 4.68 up up correct
LX.US LexinFintech Holdings Ltd 20240328 0 1.8 1.8352 1.79 1.8 0 1.8
LXEH.US Lixiang Education Holding Co. Ltd 20240328 0 0.44 0.46 0.4112 0.4123 0 0.4123 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240328 0 2.18 2.47 2.13 2.4 0 2.4 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240328 0 2.04 2.26 2.015 2.23 0 2.23 up up correct
LYFT.US Lyft Inc 20240328 0 19.51 19.69 19.0701 19.35 0 19.35 down down correct
LYRA.US Lyra Therapeutics Inc 20240328 0 6.54 6.68 6.2 6.22 0 6.22 down down correct
LYTS.US LSI Industries Inc 20240328 0 15.04 15.32 15.02 15.12 0 15.12 up up correct
LZ.US LegalZoom.com Inc 20240328 0 13.31 13.47 13.25 13.34 0 13.34 up up correct
MACA.US Moringa Acquisition Corp 20240328 0 11.22 11.22 11.22 11.22 5 11.22
MACAU.US Moringa Acquisition Corp 20240328 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240328 0 14.76 14.845 14.75 14.77 0 14.77 up up correct
MANH.US Manhattan Associates Inc 20240328 0 250.11 251.49 248 250.23 0 250.23 up up correct
MAPS.US WM Technology Inc 20240328 0 1.28 1.33 1.22 1.33 0 1.33 up up correct
MAPSW.US WM Technology Inc 20240328 0 0.085 0.085 0.06 0.065 0 0.065 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240328 0 10.94 10.94 10.94 10.94 0 10.94
MAQCU.US Maquia Capital Acquisition Corporation 20240328 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240328 0 0.035 0.035 0.0319 0.0319 0 0.0319 down down correct
MAR.US Marriott International Inc 20240328 0 255.07 255.1 251.65 252.31 999200 252.31 down down correct
MARA.US Marathon Digital Holdings Inc 20240328 0 22.44 24.65 22.19 22.58 86137100 22.58 up up correct
MARK.US Remark Holdings Inc 20240328 0 0.21 0.229 0.1899 0.2099 716232 0.2099 down down correct
MARPS.US Marine Petroleum Trust 20240328 0 4.23 4.23 4.1 4.12 0 4.12 down down correct
MASI.US Masimo Corporation 20240328 0 144.48 147.89 143.78 146.85 0 146.85 up up correct
MASS.US 908 Devices Inc 20240328 0 6.95 7.56 6.85 7.55 0 7.55 up up correct
MAT.US Mattel Inc 20240328 0 19.76 19.83 19.68 19.81 0 19.81 up up correct
MATW.US Matthews International Corporation 20240328 0 30.48 31.34 30.28 31.08 0 31.08 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20240328 0 3.2531 3.54 3.2531 3.33 0 3.33 up down incorrect
MAYS.US J.W. Mays Inc 20240328 0 45.57 45.57 45 45 28 45 down up incorrect
MBCN.US Middlefield Banc Corp 20240328 0 23.91 24.85 23.55 23.88 0 23.88 down up incorrect
MBIN.US Merchants Bancorp 20240328 0 42.25 43.26 42.13 43.18 0 43.18 up down incorrect
MBINN.US Merchants Bancorp 20240328 0 21.18 21.54 21.18 21.4 13900 21.4 up down incorrect
MBINO.US Merchants Bancorp 20240328 0 24.4 24.45 23.94 23.94 88000 23.94 down up incorrect
MBINP.US Merchants Bancorp 20240328 0 24.98 25 24.98 24.98 4900 24.98
MBIO.US Mustang Bio Inc 20240328 0 1.05 1.07 1.01 1.04 0 1.04 down up incorrect
MBNKP.US Medallion Bank 20240328 0 24.66 24.66 24.66 24.66 300 24.66
MBOT.US Microbot Medical Inc 20240328 0 1.13 1.25 1.13 1.23 0 1.23 up down incorrect
MBRX.US Moleculin Biotech Inc 20240328 0 5.58 6.2348 5.179 5.91 0 5.91 up down incorrect
MBTC.US Nocturne Acquisition Corporation 20240328 0 11.45 11.45 11.45 11.45 400 11.45
MBTCR.US Nocturne Acquisition Corporation 20240328 0 0.149 0.166 0.149 0.164 21030 0.164 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20240328 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240328 0 42.14 43.47 42.14 43.28 0 43.28 up up correct
MBWM.US Mercantile Bank Corporation 20240328 0 38.01 38.54 37.8 38.49 0 38.49 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240328 0 11.56 11.56 11.56 11.56 0 11.56
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240328 0 12.53 13.29 12.53 13.29 300 13.29 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240328 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240328 0 9.68 9.82 9.655 9.79 0 9.79 up up correct
MCBS.US MetroCity Bankshares Inc 20240328 0 24.68 24.97 24.62 24.96 0 24.96 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240328 0 22.98 23.77 22.9112 23.72 0 23.72 up up correct
MCHP.US Microchip Technology Incorporated 20240328 0 89.6 89.87 88.96 89.71 0 89.71 up up correct
MCHX.US Marchex Inc 20240328 0 1.39 1.4 1.37 1.37 0 1.37 down down correct
MCRB.US Seres Therapeutics Inc 20240328 0 0.787 0.7982 0.7616 0.7741 0 0.7741 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20240328 0 74.5 75.38 74.2 74.99 0 74.99 up down incorrect
MDB.US MongoDB Inc 20240328 0 358.64 364.58 357.5001 358.64 0 358.64
MDGL.US Madrigal Pharmaceuticals Inc 20240328 0 258.54 268.22 254.75 267.04 0 267.04 up down incorrect
MDGS.US Medigus Ltd 20240328 0 2.8 2.83 2.74 2.74 0 2.74 down up incorrect
MDIA.US MediaCo Holding Inc 20240328 0 0.613 0.613 0.52 0.5281 0 0.5281 down up incorrect
MDJH.US MDJM Ltd 20240328 0 1.35 1.35 1.2 1.2 0 1.2 down up incorrect
MDLZ.US Mondelez International Inc 20240328 0 70.47 70.58 69.83 70 9931100 70 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20240328 0 5.79 5.79 5.75 5.77 0 5.77 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20240328 0 24.228 24.228 24.228 24.228 0 24.228
MDRX.US Allscripts Healthcare Solutions Inc 20240328 0 7.65 8 7.45 7.7 0 7.7 up down incorrect
MDVL.US Medavail Holdings Inc 20240328 0 1.37 1.37 1.37 1.37 0 1.37
MDWD.US MediWound Ltd 20240328 0 15 15.3499 14.208 14.25 0 14.25 down down correct
MDXG.US MiMedx Group Inc 20240328 0 7.61 7.71 7.595 7.7 943504 7.7 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240328 0 2.52 2.78 2.48 2.59 0 2.59 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240328 0 0.5224 0.5494 0.5197 0.532 0 0.532 up up correct
MEDP.US Medpace Holdings Inc 20240328 0 403.42 407.14 401.76 404.15 0 404.15 up up correct
MEDS.US TRxADE HEALTH Inc 20240328 0 8.53 10.74 8.53 10.24 0 10.24 up up correct
MEIP.US MEI Pharma Inc 20240328 0 3.92 4.1473 3.8113 4 0 4 up up correct
MELI.US MercadoLibre Inc 20240328 0 1522.65 1534.14 1509.34 1511.96 262030 1511.96 down down correct
MEOH.US Methanex Corporation 20240328 0 45 45 44.305 44.63 0 44.63 down down correct
MERC.US Mercer International Inc 20240328 0 10.18 10.29 9.91 9.95 0 9.95 down down correct
MESA.US Mesa Air Group Inc 20240328 0 0.8689 0.8895 0.8415 0.8796 0 0.8796 up up correct
MESO.US Mesoblast Limited 20240328 0 4.46 5.37 3.91 5.01 0 5.01 up up correct
METC.US Ramaco Resources Inc 20240328 0 16.68 16.99 16.29 16.84 0 16.84 up up correct
METCL.US METCL 20240328 0 25.656 25.7 25.656 25.685 1800 25.685 up up correct
MFH.US Mercurity Fintech Holding Inc 20240328 0 1.41 1.47 1.34 1.38 0 1.38 down down correct
MFIN.US Medallion Financial Corp 20240328 0 7.92 7.98 7.8302 7.91 0 7.91 down down correct
MGEE.US MGE Energy Inc 20240328 0 77.71 79 77.71 78.72 221000 78.72 up up correct
MGIC.US Magic Software Enterprises Ltd 20240328 0 11.83 11.83 11.35 11.45 0 11.45 down down correct
MGNI.US Magnite Inc 20240328 0 10.39 10.93 10.39 10.75 0 10.75 up up correct
MGNX.US MacroGenics Inc 20240328 0 14.74 15.2525 14.27 14.72 0 14.72 down down correct
MGPI.US MGP Ingredients Inc 20240328 0 86.6 86.73 85.81 86.13 0 86.13 down down correct
MGRC.US McGrath RentCorp 20240328 0 122.4 123.41 122.37 123.37 0 123.37 up up correct
MGTX.US MeiraGTx Holdings plc 20240328 0 6.2 6.215 5.975 6.07 0 6.07 down down correct
MGYR.US Magyar Bancorp Inc 20240328 0 11.13 11.13 11.1 11.12 0 11.12 down down correct
MHLD.US Maiden Holdings Ltd 20240328 0 2.17 2.25 2.1 2.25 0 2.25 up up correct
MIDD.US The Middleby Corporation 20240328 0 159.64 161.015 158.65 160.79 0 160.79 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240328 0 1.44 1.55 1.32 1.53 0 1.53 up down incorrect
MIND.US MIND Technology Inc 20240328 0 4.5556 4.5556 4.5556 4.5556 0 4.5556
MINDP.US MIND Technology Inc 20240328 0 9.24 9.63 9.24 9.43 4800 9.43 up down incorrect
MINM.US Minim Inc. Common Stock 20240328 0 6.03 6.49 5.96 6.37 0 6.37 up down incorrect
MIR.US WT 20240328 0 2.17 2.25 2.17 2.24 32302 2.24 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20240328 0 25.66 25.79 25.06 25.12 0 25.12 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20240328 0 1.83 1.98 1.76 1.79 0 1.79 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240328 0 10.75 10.75 10.75 10.75 400 10.75
MITAU.US Coliseum Acquisition Corp. Unit 20240328 0 10.8 10.8 10.8 10.8 0 10.8
MITK.US Mitek Systems Inc 20240328 0 13.91 14.23 13.78 14.1 0 14.1 up down incorrect
MKSI.US MKS Instruments Inc 20240328 0 131.46 133.1 130.75 133 0 133 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240328 0 1.77 1.8 1.71 1.73 0 1.73 down down correct
MKTX.US MarketAxess Holdings Inc 20240328 0 218 221.88 217.13 219.25 0 219.25 up up correct
MLAB.US Mesa Laboratories Inc 20240328 0 107.11 111.33 107.11 109.73 0 109.73 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240328 0 7.3 7.36 7.17 7.21 0 7.21 down down correct
MLKN.US MillerKnoll Inc 20240328 0 23.9 26.07 23.455 24.76 0 24.76 up up correct
MMAT.US Meta Materials Inc 20240328 0 2.4 3.08 2.3809 3.07 0 3.07 up up correct
MMLP.US Martin Midstream Partners L.P 20240328 0 2.6 2.65 2.55 2.56 0 2.56 down down correct
MMSI.US Merit Medical Systems Inc 20240328 0 75.49 76.37 75.13 75.75 0 75.75 up up correct
MMYT.US MakeMyTrip Limited 20240328 0 70.53 71.2 70.09 71.05 0 71.05 up up correct
MNDO.US MIND C.T.I. Ltd 20240328 0 1.91 1.93 1.89 1.8972 0 1.8972 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240328 0 225.63 227.91 223.11 225.87 0 225.87 up up correct
MNKD.US MannKind Corporation 20240328 0 4.63 4.735 4.49 4.53 0 4.53 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240328 0 9.5 10 9.2635 9.4 0 9.4 down down correct
MNOV.US MediciNova Inc 20240328 0 1.45 1.5 1.45 1.45 0 1.45
MNPR.US Monopar Therapeutics Inc 20240328 0 0.701 0.7349 0.64 0.681 0 0.681 down down correct
MNRO.US Monro Inc 20240328 0 31.58 32.06 31.52 31.54 0 31.54 down down correct
MNSB.US MainStreet Bancshares Inc 20240328 0 17.89 18.22 17.89 18.16 0 18.16 up up correct
MNSBP.US MainStreet Bancshares Inc 20240328 0 23.77 23.77 23.77 23.77 115 23.77
MNST.US Monster Beverage Corporation 20240328 0 59.71 60.09 59.19 59.28 4469600 59.28 down down correct
MNTK.US Montauk Renewables Inc 20240328 0 4.1 4.39 3.98 4.16 0 4.16 up up correct
MNTS.US Momentus Inc 20240328 0 0.4484 0.45 0.43 0.432 0 0.432 down down correct
MNTSW.US Momentus Inc 20240328 0 0.007 0.007 0.0065 0.0065 0 0.0065 down down correct
MNTX.US Manitex International Inc 20240328 0 7.33 7.33 6.812 6.86 0 6.86 down down correct
MODV.US ModivCare Inc 20240328 0 23.99 24.975 23.22 23.45 0 23.45 down down correct
MOFG.US MidWestOne Financial Group Inc 20240328 0 23.36 24.23 23.22 23.44 0 23.44 up up correct
MOGO.US Mogo Inc 20240328 0 1.9 2.03 1.9 2 0 2 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240328 0 4.2 4.2 4.2 4.2 168 4.2
MOMO.US Momo Inc 20240328 0 6.25 6.44 6.18 6.21 0 6.21 down down correct
MOR.US MorphoSys AG 20240328 0 18.15 18.16 18.098 18.14 0 18.14 down down correct
MORF.US Morphic Holding Inc 20240328 0 34.42 35.53 33.81 35.2 0 35.2 up up correct
MORN.US Morningstar Inc 20240328 0 309.49 309.49 307.035 308.37 0 308.37 down down correct
MOTS.US Motus GI Holdings Inc 20240328 0 0.42 0.4399 0.4141 0.439 0 0.439 up up correct
MOVE.US Movano Inc 20240328 0 0.42 0.42 0.4001 0.4111 0 0.4111 down down correct
MPAA.US Motorcar Parts of America Inc 20240328 0 8.09 8.18 8.0098 8.04 0 8.04 down down correct
MPB.US Mid Penn Bancorp Inc 20240328 0 20.01 20.32 19.95 20.01 0 20.01
MPWR.US Monolithic Power Systems Inc 20240328 0 674.97 683.76 671.73 677.42 0 677.42 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240328 0 5.8 6.11 5.8 5.96 0 5.96 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240328 0 2.21 2.72 2.1721 2.44 0 2.44 up up correct
MRAM.US Everspin Technologies Inc 20240328 0 8.04 8.09 7.87 7.92 0 7.92 down down correct
MRBK.US Meridian Corporation 20240328 0 10.07 10.1 9.91 9.92 0 9.92 down down correct
MRCC.US Monroe Capital Corporation 20240328 0 7.34 7.38 7.12 7.2 0 7.2 down down correct
MRCY.US Mercury Systems Inc 20240328 0 28.68 29.57 28.68 29.5 0 29.5 up up correct
MREO.US Mereo BioPharma Group plc 20240328 0 3.1 3.45 3.05 3.3 0 3.3 up up correct
MRIN.US Marin Software Incorporated 20240328 0 0.281 0.31 0.2801 0.305 0 0.305 up up correct
MRKR.US Marker Therapeutics Inc 20240328 0 4.29 4.55 4.15 4.3 0 4.3 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240328 0 6.15 6.15 5.9 6.14 0 6.14 down down correct
MRNA.US Moderna Inc 20240328 0 111.1 112 105.95 106.56 3960700 106.56 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240328 0 8.91 9.24 8.825 9.04 0 9.04 up up correct
MRSN.US Mersana Therapeutics Inc 20240328 0 4.52 4.71 4.47 4.48 0 4.48 down down correct
MRTN.US Marten Transport Ltd 20240328 0 18.46 18.73 18.34 18.48 0 18.48 up up correct
MRUS.US Merus N.V 20240328 0 44.91 45.32 43.87 45.03 0 45.03 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240328 0 8.64 8.77 8.4901 8.67 0 8.67 up up correct
MRVL.US Marvell Technology Inc 20240328 0 72 72.58 70.53 70.88 12474000 70.88 down down correct
MS.US PO 20240328 0 20.04 20.4 19.97 20.14 629751 20.14 up up correct
MSBI.US Midland States Bancorp Inc 20240328 0 24.9 25.23 24.818 25.13 0 25.13 up up correct
MSEX.US Middlesex Water Company 20240328 0 52.6 53.31 52.325 52.5 0 52.5 down down correct
MSFIX.US The Multi 20240328 0 11.07 11.07 11.07 11.07 0 11.07
MSFT.US Microsoft Corporation 20240328 0 420.96 421.87 419.12 420.72 21871200 420.72 down down correct
MSGM.US Motorsport Games Inc 20240328 0 2.11 2.155 2.11 2.11 0 2.11
MSTR.US MicroStrategy Incorporated 20240328 0 1943 1989 1645.515 1704.56 0 1704.56 down down correct
MSVB.US Mid 20240328 0 14.38 14.38 14.38 14.38 100 14.38
MTC.US Mmtec Inc 20240328 0 1.9 1.9 1.8 1.84 0 1.84 down down correct
MTCH.US Match Group Inc 20240328 0 36.1 36.985 36.1 36.28 0 36.28 up up correct
MTEM.US Molecular Templates Inc 20240328 0 2.78 2.78 2.1001 2.24 0 2.24 down down correct
MTEX.US Mannatech Incorporated 20240328 0 8.52 8.55 8.52 8.55 48 8.55 up up correct
MTLS.US Materialise NV 20240328 0 5.17 5.4 5.17 5.28 0 5.28 up up correct
MTRX.US Matrix Service Company 20240328 0 13.31 13.395 12.82 13.03 0 13.03 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240328 0 95.42 95.85 93.16 95.64 0 95.64 up down incorrect
MTTR.US Matterport Inc 20240328 0 2 2.34 1.99 2.26 0 2.26 up down incorrect
MU.US Micron Technology Inc 20240328 0 119.44 119.63 117.35 117.89 0 117.89 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240328 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240328 0 4.39 5.589 4.37 5.2 0 5.2 up down incorrect
MVBF.US MVB Financial Corp 20240328 0 22.1843 22.31 21.84 22.31 0 22.31 up down incorrect
MVIS.US MicroVision Inc 20240328 0 1.83 1.895 1.8 1.84 0 1.84 up down incorrect
MVST.US Microvast Holdings Inc 20240328 0 0.836 0.9481 0.8121 0.837 0 0.837 up down incorrect
MVSTW.US Microvast Holdings Inc 20240328 0 0.099 0.12 0.099 0.1066 0 0.1066 up up correct
MXCT.US MaxCyte Inc. 20240328 0 4.31 4.34 4.155 4.19 0 4.19 down down correct
MYFW.US First Western Financial Inc 20240328 0 14.43 14.9 14.35 14.58 0 14.58 up up correct
MYGN.US Myriad Genetics Inc 20240328 0 21.35 21.67 21.16 21.32 0 21.32 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240328 0 2.45 2.45 2.31 2.39 0 2.39 down down correct
MYNA.US Mynaric AG American Depository Shares 20240328 0 4.7 4.795 4.7 4.795 0 4.795 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240328 0 1.03 1.03 1.0066 1.03 0 1.03
MYPS.US Playstudios Inc 20240328 0 2.69 2.785 2.69 2.78 0 2.78 up up correct
MYPSW.US MYPSW 20240328 0 0.089 0.125 0.077 0.125 2200 0.125 up up correct
MYRG.US MYR Group Inc 20240328 0 176.55 179.675 174.53 176.75 0 176.75 up up correct
MYSZ.US My Size Inc 20240328 0 0.4301 0.449 0.41 0.4265 0 0.4265 down down correct
NAII.US Natural Alternatives International Inc 20240328 0 6 6.09 6 6.09 0 6.09 up up correct
NAOV.US NanoVibronix Inc 20240328 0 0.9 0.95 0.8805 0.9 0 0.9
NARI.US Inari Medical Inc 20240328 0 47.52 49.045 47.2457 47.98 0 47.98 up up correct
NATH.US Nathan's Famous Inc 20240328 0 69.71 71.14 69.71 70.8 3100 70.8 up up correct
NATR.US Nature's Sunshine Products Inc 20240328 0 20.37 21.05 20.37 20.77 0 20.77 up up correct
NAUT.US Nautilus Biotechnology Inc 20240328 0 2.75 3.09 2.735 2.94 0 2.94 up up correct
NAVI.US Navient Corporation 20240328 0 17.26 17.555 17.26 17.4 0 17.4 up up correct
NBIX.US Neurocrine Biosciences Inc 20240328 0 137.83 138.72 135.97 137.92 0 137.92 up up correct
NBN.US Northeast Bank 20240328 0 54.98 55.8 54.91 55.34 0 55.34 up up correct
NBSE.US NeuBase Therapeutics Inc 20240328 0 0.4251 0.4499 0.403 0.4499 0 0.4499 up up correct
NBST.US Newbury Street Acquisition Corporation 20240328 0 10.85 10.85 10.85 10.85 7 10.85
NBSTU.US Newbury Street Acquisition Corporation 20240328 0 10.94 10.94 10.94 10.94 0 10.94
NBSTW.US Newbury Street Acquisition Corporation 20240328 0 0.0423 0.0423 0.0423 0.0423 0 0.0423
NBTB.US NBT Bancorp Inc 20240328 0 36.53 36.84 36.19 36.68 0 36.68 up up correct
NBTX.US Nanobiotix S.A 20240328 0 6.21 6.4999 6.11 6.4999 0 6.4999 up up correct
NCMI.US National CineMedia Inc 20240328 0 5.09 5.24 5.052 5.15 0 5.15 up up correct
NCNA.US NuCana plc 20240328 0 0.235 0.2752 0.2345 0.26 0 0.26 up up correct
NCNO.US nCino Inc 20240328 0 36 37.48 35.87 37.38 0 37.38 up up correct
NCSM.US NCS Multistage Holdings Inc 20240328 0 16.03 16.03 16.03 16.03 345 16.03
NCTY.US The9 Limited 20240328 0 5.84 6.9 5.73 6.79 0 6.79 up up correct
NDAQ.US Nasdaq Inc 20240328 0 63.51 63.52 62.82 63.1 0 63.1 down down correct
NDLS.US Noodles & Company 20240328 0 1.96 1.96 1.84 1.91 0 1.91 down down correct
NDRA.US ENDRA Life Sciences Inc 20240328 0 0.8018 0.8252 0.57 0.58 0 0.58 down down correct
NDSN.US Nordson Corporation 20240328 0 274.24 276.09 272.1816 274.54 0 274.54 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240328 0 15.6 15.79 15.59 15.73 0 15.73 up up correct
NEGG.US Newegg Commerce Inc 20240328 0 0.8822 0.9393 0.87 0.9242 0 0.9242 up up correct
NEO.US NeoGenomics Inc 20240328 0 15.14 15.91 15.09 15.72 0 15.72 up up correct
NEOG.US Neogen Corporation 20240328 0 15.51 15.955 15.51 15.78 0 15.78 up up correct
NEON.US Neonode Inc 20240328 0 1.36 1.47 1.35 1.4 0 1.4 up up correct
NEPH.US Nephros Inc 20240328 0 2.2574 2.3499 2.19 2.19 0 2.19 down down correct
NERV.US Minerva Neurosciences Inc 20240328 0 2.51 2.587 2.45 2.58 0 2.58 up up correct
NESR.US National Energy Services Reunited Corp 20240328 0 8 8.18 7.9 8 313303 8
NEWT.US Newtek Business Services Corp 20240328 0 11.04 11.272 10.945 11 0 11 down down correct
NEXI.US NexImmune Inc 20240328 0 5.51 5.6999 5.51 5.61 0 5.61 up up correct
NEXT.US NextDecade Corporation 20240328 0 5.4 5.79 5.4 5.68 0 5.68 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240328 0 9.65 9.8 9.63 9.72 0 9.72 up up correct
NFE.US New Fortress Energy Inc 20240328 0 29.87 30.7 29.77 30.59 0 30.59 up up correct
NFLX.US Netflix Inc 20240328 0 614.99 615 601.59 607.33 0 607.33 down down correct
NFYS.US UN 20240328 0 10.8 10.8 10.8 10.8 0 10.8
NGM.US NGM Biopharmaceuticals Inc 20240328 0 1.59 1.6 1.555 1.59 0 1.59
NGMS.US NeoGames S.A 20240328 0 29.09 29.09 28.94 28.96 0 28.96 down down correct
NHTC.US Natural Health Trends Corp 20240328 0 6.74 6.76 6.65 6.7 0 6.7 down down correct
NICE.US NICE Ltd 20240328 0 256.09 261.81 256.09 260.62 0 260.62 up up correct
NICHX.US NICHX 20240328 0 28.28 28.28 28.28 28.28 0 28.28
NICK.US Nicholas Financial Inc 20240328 0 6.65 6.788 6.65 6.76 0 6.76 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240328 0 5.18 5.595 5.13 5.27 0 5.27 up up correct
NIU.US Niu Technologies 20240328 0 1.68 1.765 1.68 1.68 0 1.68
NKLA.US Nikola Corporation 20240328 0 0.9579 1.08 0.9123 1.04 0 1.04 up down incorrect
NKSH.US National Bankshares Inc 20240328 0 33.21 33.41 32.74 33.41 0 33.41 up down incorrect
NKTR.US Nektar Therapeutics 20240328 0 0.88 0.94 0.8626 0.9342 0 0.9342 up down incorrect
NKTX.US Nkarta Inc 20240328 0 10.8 11.37 10.59 10.81 0 10.81 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240328 0 0.1689 0.19 0.1675 0.18 687715 0.18 up up correct
NLSPW.US NLS Pharmaceutics AG 20240328 0 0.049 0.049 0.049 0.049 1600 0.049
NMFC.US New Mountain Finance Corporation 20240328 0 12.79 12.79 12.59 12.67 0 12.67 down down correct
NMIH.US NMI Holdings Inc 20240328 0 32.19 32.44 32.09 32.34 0 32.34 up up correct
NMRD.US Nemaura Medical Inc 20240328 0 0.08 0.089 0.08 0.089 3500 0.089 up up correct
NMRK.US Newmark Group Inc 20240328 0 11.15 11.51 11.07 11.09 0 11.09 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240328 0 1.19 1.23 1.18 1.2 0 1.2 up up correct
NNAVW.US NextNav Inc. Warrant 20240328 0 1.98 2.5 1.96 2.1 0 2.1 up up correct
NNBR.US NN Inc 20240328 0 4.75 4.81 4.65 4.74 0 4.74 down down correct
NNDM.US Nano Dimension Ltd 20240328 0 2.79 2.87 2.773 2.785 1122500 2.785 down down correct
NNOX.US Nano 20240328 0 9.91 10.1896 9.64 9.77 0 9.77 down down correct
NODK.US NI Holdings Inc 20240328 0 14.81 15.15 14.81 15.15 0 15.15 up up correct
NOTV.US Inotiv Inc 20240328 0 10.73 11.19 10.35 10.94 0 10.94 up up correct
NOVT.US Novanta Inc 20240328 0 173.73 175.17 172.57 174.77 0 174.77 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240328 0 11.47 11.47 11.47 11.47 0 11.47
NOVVR.US Nova Vision Acquisition Corp. Rights 20240328 0 0.187 0.187 0.187 0.187 1 0.187
NOVVU.US Nova Vision Acquisition Corp. Unit 20240328 0 11.65 11.65 11.65 11.65 0 11.65
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240328 0 0.0272 0.0297 0.0272 0.0297 0 0.0297 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20240328 0 10.78 10.78 10.78 10.78 0 10.78
NPCE.US NeuroPace Inc 20240328 0 13.61 13.64 13 13.2 0 13.2 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240328 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240328 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240328 0 4.24 4.39 4.07 4.09 0 4.09 down down correct
NRC.US National Research Corporation 20240328 0 39.25 39.8399 39.25 39.61 0 39.61 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240328 0 14.72 14.94 14.58 14.7 0 14.7 down down correct
NRIM.US Northrim BanCorp Inc 20240328 0 48.0001 51.2 48.0001 50.51 0 50.51 up up correct
NRIX.US Nurix Therapeutics Inc 20240328 0 14.54 15.36 14.17 14.7 0 14.7 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240328 0 16.86 16.86 16.86 16.86 0 16.86
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240328 0 17.07 17.07 17.07 17.07 0 17.07
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240328 0 17.08 17.08 17.08 17.08 0 17.08
NRXP.US NRx Pharmaceuticals Inc 20240328 0 0.48 0.54 0.4155 0.4719 0 0.4719 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20240328 0 0.1414 0.1875 0.14 0.1875 0 0.1875 up up correct
NSIT.US Insight Enterprises Inc 20240328 0 186.52 187.345 184.4943 185.52 0 185.52 down down correct
NSPR.US InspireMD Inc 20240328 0 2.25 2.45 2.22 2.3701 0 2.3701 up up correct
NSSC.US Napco Security Technologies Inc 20240328 0 40.18 40.48 39.705 40.16 0 40.16 down down correct
NSYS.US Nortech Systems Incorporated 20240328 0 13.52 13.9999 13.3 13.35 0 13.35 down down correct
NTAP.US NetApp Inc 20240328 0 104.97 105.7699 104.8 104.97 0 104.97
NTCT.US NetScout Systems Inc 20240328 0 21.85 22.06 21.7801 21.84 0 21.84 down down correct
NTES.US NetEase Inc 20240328 0 103.72 104.23 103.11 103.47 0 103.47 down down correct
NTGR.US NETGEAR Inc 20240328 0 15.81 15.89 15.59 15.77 0 15.77 down down correct
NTIC.US Northern Technologies International Corporation 20240328 0 13.38 13.45 13.38 13.45 0 13.45 up up correct
NTLA.US Intellia Therapeutics Inc 20240328 0 26.98 28.23 26.61 27.51 0 27.51 up up correct
NTNX.US Nutanix Inc 20240328 0 62.2 62.98 61.26 61.72 0 61.72 down down correct
NTRA.US Natera Inc 20240328 0 90.13 92.42 89.2 91.46 0 91.46 up up correct
NTRB.US Nutriband Inc. Common Stock 20240328 0 4.25 5.9274 4.18 4.52 0 4.52 up up correct
NTRBW.US Nutriband Inc. Warrant 20240328 0 1.35 1.5 0.75 0.92 39500 0.92 down down correct
NTRS.US Northern Trust Corporation 20240328 0 88.04 89.25 87.745 88.92 0 88.92 up up correct
NTRSO.US Northern Trust Corporation 20240328 0 23.59 23.89 22.57 22.57 97000 22.57 down down correct
NTWK.US NetSol Technologies Inc 20240328 0 2.81 2.85 2.7101 2.77 0 2.77 down down correct
NURO.US NeuroMetrix Inc 20240328 0 4.19 4.2783 4.12 4.25 0 4.25 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240328 0 75.34 76.2 73.75 75.09 0 75.09 down down correct
NUWE.US Nuwellis Inc 20240328 0 0.3856 0.41 0.3551 0.3555 0 0.3555 down down correct
NUZE.US NuZee Inc 20240328 0 1.2901 1.32 1.29 1.32 0 1.32 up up correct
NVAX.US Novavax Inc 20240328 0 4.84 4.95 4.76 4.78 0 4.78 down down correct
NVCR.US NovoCure Limited 20240328 0 14.55 16.05 14.38 15.63 0 15.63 up up correct
NVDA.US NVIDIA Corporation 20240328 0 900 913 891.93 903.56 0 903.56 up down incorrect
NVEC.US NVE Corporation 20240328 0 88 90.24 87.645 90.18 0 90.18 up down incorrect
NVEE.US NV5 Global Inc 20240328 0 97.89 98.77 97.46 98.01 0 98.01 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240328 0 31.31 31.69 30.34 31.62 0 31.62 up down incorrect
NVFY.US Nova LifeStyle Inc 20240328 0 3.01 3.07 2.77 2.99 0 2.99 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20240328 0 180.42 180.42 175.9529 177.38 0 177.38 down up incorrect
NVNO.US enVVeno Medical Corp 20240328 0 5.27 5.4899 5.26 5.44 0 5.44 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20240328 0 0.4729 0.5 0.4525 0.4872 0 0.4872 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240328 0 4.6 4.92 4.59 4.77 0 4.77 up up correct
NVVE.US Nuvve Holding Corp 20240328 0 0.9801 1.17 0.98 1.1 0 1.1 up up correct
NVVEW.US Nuvve Holding Corp 20240328 0 0.0296 0.03 0.0254 0.0299 0 0.0299 up up correct
NWBI.US Northwest Bancshares Inc 20240328 0 11.56 11.67 11.51 11.65 0 11.65 up up correct
NWE.US NorthWestern Corporation 20240328 0 50.3 51.09 50.3 50.93 416500 50.93 up up correct
NWFL.US Norwood Financial Corp 20240328 0 27.17 28.22 26.8 27.21 0 27.21 up up correct
NWL.US Newell Brands Inc 20240328 0 7.92 8.06 7.875 8.03 0 8.03 up up correct
NWLI.US National Western Life Group Inc 20240328 0 491.52 491.96 491.52 491.96 0 491.96 up up correct
NWPX.US Northwest Pipe Company 20240328 0 34.51 34.88 34.37 34.68 0 34.68 up up correct
NWS.US News Corporation 20240328 0 27.24 27.42 27.03 27.06 869597 27.06 down down correct
NWSA.US News Corporation 20240328 0 26.37 26.53 26.17 26.18 0 26.18 down down correct
NXPI.US NXP Semiconductors N.V 20240328 0 245.89 248.31 245 247.77 0 247.77 up up correct
NXST.US Nexstar Media Group Inc 20240328 0 171.89 173.34 171.395 172.29 0 172.29 up up correct
NXTC.US NextCure Inc 20240328 0 1.9 2.28 1.82 2.23 0 2.23 up up correct
NXTP.US Nextplay Technologies Inc 20240328 0 0.66 0.7 0.6591 0.6591 0 0.6591 down down correct
NYMT.US New York Mortgage Trust Inc 20240328 0 7.12 7.26 7.12 7.2 0 7.2 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240328 0 20.01 20.19 20.01 20.11 7600 20.11 up up correct
NYMTM.US New York Mortgage Trust Inc 20240328 0 23 23.215 22.9 22.97 49300 22.97 down down correct
NYMTN.US New York Mortgage Trust Inc 20240328 0 22.24 22.24 21.69 21.69 40500 21.69 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240328 0 13.18 13.6699 13.16 13.49 0 13.49 up up correct
OB.US Outbrain Inc 20240328 0 3.92 4.0268 3.92 3.95 0 3.95 up up correct
OBLG.US Oblong Inc 20240328 0 0.138 0.147 0.1354 0.1361 0 0.1361 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240328 0 45.94 46 45.94 46 0 46 up up correct
OCAX.US OCA Acquisition Corp 20240328 0 10.82 10.82 10.82 10.82 0 10.82
OCAXU.US OCA Acquisition Corp 20240328 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240328 0 0.0775 0.0775 0.0775 0.0775 100 0.0775
OCC.US Optical Cable Corporation 20240328 0 2.6 2.85 2.6 2.83 0 2.83 up up correct
OCCI.US OFS Credit Company Inc 20240328 0 7.2 7.23 7.15 7.16 125300 7.16 down down correct
OCCIO.US OFS Credit Company Inc 20240328 0 23.88 23.88 23.88 23.88 51 23.88
OCFC.US OceanFirst Financial Corp 20240328 0 16.14 16.48 15.99 16.41 0 16.41 up up correct
OCFCP.US OceanFirst Financial Corp 20240328 0 24.82 24.827 24.42 24.42 7700 24.42 down down correct
OCG.US Oriental Culture Holding LTD 20240328 0 1.32 1.41 1.32 1.35 0 1.35 up up correct
OCGN.US Ocugen Inc 20240328 0 1.75 1.76 1.57 1.64 0 1.64 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240328 0 19.56 19.675 19.435 19.66 0 19.66 up up correct
OCUL.US Ocular Therapeutix Inc 20240328 0 9.3 9.495 9.06 9.1 0 9.1 down down correct
OCUP.US Ocuphire Pharma Inc 20240328 0 2.01 2.03 1.99 2.01 0 2.01
OCX.US OncoCyte Corporation 20240328 0 2.94 3.0116 2.93 2.93 0 2.93 down down correct
ODFL.US Old Dominion Freight Line Inc 20240328 0 216.05 220.71 213.21 219.31 1213300 219.31 up up correct
ODP.US The ODP Corporation 20240328 0 52.62 53.56 52.51 53.05 325767 53.05 up up correct
OESX.US Orion Energy Systems Inc 20240328 0 0.885 0.9 0.861 0.8702 0 0.8702 down down correct
OFED.US Oconee Federal Financial Corp 20240328 0 14.15 14.15 13.3 13.3 400 13.3 down down correct
OFIX.US Orthofix Medical Inc 20240328 0 14.15 14.76 14.15 14.52 0 14.52 up up correct
OFLX.US Omega Flex Inc 20240328 0 70.47 71.79 70.47 70.93 9900 70.93 up up correct
OFS.US OFS Capital Corporation 20240328 0 9.83 10.11 9.8 9.93 0 9.93 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240328 0 22.42 22.42 22.42 22.42 0 22.42
OGI.US OrganiGram Holdings Inc 20240328 0 2.31 2.31 2.14 2.15 0 2.15 down down correct
OKTA.US Okta Inc 20240328 0 104.8 105.95 104.25 104.62 0 104.62 down down correct
OLB.US The OLB Group Inc 20240328 0 0.5872 0.5999 0.571 0.5711 0 0.5711 down down correct
OLED.US Universal Display Corporation 20240328 0 168.26 170.88 167.7 168.45 0 168.45 up up correct
OLK.US Olink Holding AB (publ) 20240328 0 23.6 23.78 23.44 23.51 0 23.51 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240328 0 78.87 79.66 78.6 79.57 0 79.57 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240328 0 11.21 11.5 10.79 11.32 0 11.32 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240328 0 1.85 1.94 1.84 1.92 0 1.92 up up correct
OM.US Outset Medical Inc 20240328 0 2.2 2.3597 2.19 2.22 0 2.22 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240328 0 79.57 79.57 78.685 79.09 0 79.09 down down correct
OMCL.US Omnicell Inc 20240328 0 29.2 29.705 28.38 29.23 0 29.23 up up correct
OMER.US Omeros Corporation 20240328 0 3.49 3.505 3.355 3.45 0 3.45 down down correct
OMEX.US Odyssey Marine Exploration Inc 20240328 0 3.96 4.065 3.76 3.81 0 3.81 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240328 0 3.6 3.77 3.5932 3.65 0 3.65 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240328 0 0.5196 0.5325 0.51 0.5142 0 0.5142 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240328 0 0.588 0.588 0.5344 0.535 0 0.535 down down correct
ON.US ON Semiconductor Corporation 20240328 0 75.43 76.08 73.38 73.55 7408900 73.55 down up incorrect
ONB.US Old National Bancorp 20240328 0 17.4 17.505 17.32 17.41 0 17.41 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240328 0 8.04 9.25 8 9 0 9 up down incorrect
ONCY.US Oncolytics Biotech Inc 20240328 0 1.04 1.06 1.01 1.06 0 1.06 up down incorrect
ONDS.US Ondas Holdings Inc 20240328 0 1 1.02 0.96 0.9702 0 0.9702 down up incorrect
ONEW.US OneWater Marine Inc 20240328 0 26.99 28.2 26.91 28.15 0 28.15 up down incorrect
ONTX.US Onconova Therapeutics Inc 20240328 0 1 1.1 0.99 1.01 0 1.01 up down incorrect
ONVO.US Organovo Holdings Inc 20240328 0 1.01 1.05 1.01 1.03 0 1.03 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20240328 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240328 0 9.98 10.03 9.98 9.98 0 9.98
OPCH.US Option Care Health Inc 20240328 0 33.33 34.17 33.19 33.54 0 33.54 up up correct
OPEN.US Opendoor Technologies Inc 20240328 0 2.94 3.23 2.94 3.03 0 3.03 up up correct
OPGN.US OpGen Inc 20240328 0 0.67 0.75 0.65 0.695 0 0.695 up up correct
OPHC.US OptimumBank Holdings Inc 20240328 0 4.39 4.3901 4.22 4.29 0 4.29 down down correct
OPI.US Office Properties Income Trust 20240328 0 2.04 2.145 2.01 2.04 0 2.04
OPINL.US Office Properties Income Trust 20240328 0 10.7 11.08 10.7 10.88 135100 10.88 up up correct
OPK.US OPKO Health Inc 20240328 0 1.13 1.25 1.12 1.2 0 1.2 up up correct
OPOF.US Old Point Financial Corporation 20240328 0 17.37 17.75 16.59 17.75 0 17.75 up up correct
OPRA.US Opera Limited 20240328 0 15.69 16.5 15.69 15.81 0 15.81 up up correct
OPRT.US Oportun Financial Corporation 20240328 0 2.44 2.5 2.41 2.43 0 2.43 down down correct
OPRX.US OptimizeRx Corporation 20240328 0 11.78 12.4 11.65 12.15 0 12.15 up up correct
OPT.US Opthea Limited 20240328 0 4.38 4.38 3.84 4.11 10902 4.11 down down correct
OPTN.US OptiNose Inc 20240328 0 1.49 1.5 1.41 1.46 0 1.46 down down correct
ORGN.US Origin Materials Inc 20240328 0 0.5189 0.529 0.4974 0.51 0 0.51 down down correct
ORGNW.US Origin Materials Inc Warrant 20240328 0 0.0201 0.0209 0.0195 0.0195 0 0.0195 down down correct
ORGO.US Organogenesis Holdings Inc 20240328 0 2.74 2.865 2.72 2.84 0 2.84 up up correct
ORGS.US Orgenesis Inc 20240328 0 0.845 0.8499 0.8216 0.822 0 0.822 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240328 0 13.52 14.07 13.19 13.75 0 13.75 up up correct
ORLY.US O'Reilly Automotive Inc 20240328 0 1140.97 1142.72 1125.63 1128.88 293000 1128.88 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240328 0 2.83 3.14 2.78 2.92 0 2.92 up up correct
ORRF.US Orrstown Financial Services Inc 20240328 0 26.52 26.95 26.14 26.77 0 26.77 up up correct
OSBC.US Old Second Bancorp Inc 20240328 0 13.75 13.93 13.72 13.84 0 13.84 up up correct
OSIS.US OSI Systems Inc 20240328 0 141.63 144.03 140.97 142.82 0 142.82 up up correct
OSPN.US OneSpan Inc 20240328 0 11.68 11.75 11.42 11.63 0 11.63 down down correct
OSS.US One Stop Systems Inc 20240328 0 3.18 3.3 3.16 3.26 0 3.26 up up correct
OSUR.US OraSure Technologies Inc 20240328 0 6.15 6.23 6.095 6.15 0 6.15
OSW.US OneSpaWorld Holdings Limited 20240328 0 13.33 13.515 13.21 13.23 0 13.23 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240328 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240328 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240328 0 38.85 39.1277 38.65 38.83 0 38.83 down down correct
OTLK.US Outlook Therapeutics Inc 20240328 0 9.39 12.7 9.36 11.94 0 11.94 up up correct
OTLY.US Oatly Group AB 20240328 0 1.1 1.2 1.1 1.13 0 1.13 up up correct
OTRK.US Ontrak Inc 20240328 0 0.5855 1.07 0.378 0.5066 0 0.5066 down down correct
OTRKP.US Ontrak Inc 20240328 0 0.6102 0.6825 0.61 0.6825 1444 0.6825 up up correct
OTTR.US Otter Tail Corporation 20240328 0 85.15 87.005 85.135 86.4 0 86.4 up up correct
OUST.US WT 20240328 0 0.0635 0.0825 0.0635 0.0825 125196 0.0825 up down incorrect
OVBC.US Ohio Valley Banc Corp 20240328 0 24.44 24.48 24.38 24.45 0 24.45 up down incorrect
OVID.US Ovid Therapeutics Inc 20240328 0 3.06 3.17 3.04 3.05 0 3.05 down up incorrect
OVLY.US Oak Valley Bancorp 20240328 0 24.7 25.11 24.7 24.78 0 24.78 up down incorrect
OWSCX.US OWSCX 20240328 0 19.13 19.13 19.13 19.13 0 19.13
OXBR.US Oxbridge Re Holdings Limited 20240328 0 1.04 1.18 0.99 1.06 0 1.06 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20240328 0 0.04 0.04 0.04 0.04 1637 0.04
OXLC.US Oxford Lane Capital Corp 20240328 0 5.11 5.12 5.06 5.08 2429100 5.08 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240328 0 24.03 24.03 23.925 23.925 2800 23.925 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20240328 0 25 25.03 25 25.03 1400 25.03 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20240328 0 23.48 23.48 23.45 23.45 800 23.45 down up incorrect
OXSQ.US Oxford Square Capital Corp 20240328 0 3.17 3.18 3.12 3.17 0 3.17
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240328 0 22.75 22.82 22.75 22.82 800 22.82 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20240328 0 24.37 24.37 24.37 24.37 0 24.37
OZK.US Bank OZK 20240328 0 45.39 45.82 45.275 45.46 0 45.46 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240328 0 17.1 17.5 16.985 17.47 42000 17.47 up up correct
PAA.US Plains All American Pipeline L.P 20240328 0 17.38 17.64 17.34 17.56 0 17.56 up up correct
PAAS.US Pan American Silver Corp 20240328 0 14.69 15.19 14.69 15.08 0 15.08 up up correct
PACB.US Pacific Biosciences of California Inc 20240328 0 3.76 3.89 3.68 3.75 0 3.75 down down correct
PAGP.US Plains GP Holdings L.P 20240328 0 18.02 18.305 18.02 18.25 0 18.25 up down incorrect
PAHC.US Phibro Animal Health Corporation 20240328 0 13.04 13.19 12.91 12.93 0 12.93 down up incorrect
PALI.US Palisade Bio Inc 20240328 0 0.3953 0.416 0.3882 0.3991 0 0.3991 up down incorrect
PALT.US Paltalk Inc. Common Stock 20240328 0 3.24 3.385 2.9202 3.08 0 3.08 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20240328 0 6.86 6.97 6.8201 6.97 0 6.97 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20240328 0 281.36 285.06 280.05 284.13 0 284.13 up down incorrect
PASG.US Passage Bio Inc 20240328 0 1.3325 1.39 1.25 1.35 0 1.35 up down incorrect
PATK.US Patrick Industries Inc 20240328 0 118.49 120.72 117.64 119.47 0 119.47 up up correct
PAVM.US PAVmed Inc 20240328 0 2.61 2.66 2.14 2.14 0 2.14 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240328 0 0.0401 0.0401 0.0302 0.0351 8036 0.0351 down down correct
PAX.US Patria Investments Limited 20240328 0 14.55 14.865 14.55 14.84 0 14.84 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240328 0 4.87 4.93 4.8457 4.86 0 4.86 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240328 0 0.22 0.27 0.22 0.27 0 0.27 up up correct
PAYS.US PaySign Inc 20240328 0 4.05 4.1 3.45 3.66 0 3.66 down down correct
PAYX.US Paychex Inc 20240328 0 122 122.97 121.85 122.8 0 122.8 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20240328 0 12.9 13 12.9 12.9 0 12.9
PBFS.US Pioneer Bancorp Inc 20240328 0 9.73 9.81 9.73 9.81 0 9.81 up up correct
PBHC.US Pathfinder Bancorp Inc 20240328 0 12.56 12.59 12.38 12.38 0 12.38 down down correct
PBLA.US Panbela Therapeutics Inc 20240328 0 0.62 0.69 0.599 0.67 0 0.67 up up correct
PBPB.US Potbelly Corporation 20240328 0 12.37 12.51 11.93 12.11 0 12.11 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20240328 0 0.574 1 0.574 0.9901 3421393 0.9901 up up correct
PBYI.US Puma Biotechnology Inc 20240328 0 5.56 5.6 5.2425 5.3 0 5.3 down down correct
PCAR.US PACCAR Inc 20240328 0 125 125.5 123.55 123.89 0 123.89 down down correct
PCB.US PCB Bancorp 20240328 0 16.18 16.33 16.03 16.33 9700 16.33 up up correct
PCH.US PotlatchDeltic Corporation 20240328 0 47.2 47.25 46.79 47.02 0 47.02 down down correct
PCRX.US Pacira BioSciences Inc 20240328 0 29.15 29.58 28.855 29.22 0 29.22 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240328 0 2.34 2.46 2.27 2.365 0 2.365 up up correct
PCT.US PureCycle Technologies Inc 20240328 0 5.95 6.395 5.945 6.22 0 6.22 up up correct
PCTTU.US PureCycle Technologies Inc 20240328 0 7.35 7.35 7.35 7.35 0 7.35
PCTTW.US PureCycle Technologies Inc 20240328 0 1.8 1.9 1.8 1.85 0 1.85 up up correct
PCTY.US Paylocity Holding Corporation 20240328 0 174.15 175.47 171.65 171.86 0 171.86 down down correct
PCVX.US Vaxcyte Inc 20240328 0 68.22 69.685 67.55 68.31 0 68.31 up up correct
PCYO.US Pure Cycle Corporation 20240328 0 9.55 9.67 9.5 9.5 0 9.5 down down correct
PDCO.US Patterson Companies Inc 20240328 0 27.78 28.09 27.62 27.65 695272 27.65 down up incorrect
PDD.US Pinduoduo Inc 20240328 0 115.44 118 114.8 116.25 6942400 116.25 up down incorrect
PDEX.US Pro 20240328 0 17.6 17.71 17.6 17.6 0 17.6
PDFS.US PDF Solutions Inc 20240328 0 33.26 34.05 33.26 33.67 0 33.67 up down incorrect
PDLB.US PDL Community Bancorp 20240328 0 8.89 8.96 8.89 8.9 0 8.9 up down incorrect
PDSB.US PDS Biotechnology Corporation 20240328 0 3.91 4.56 3.9 3.96 0 3.96 up down incorrect
PDSKX.US PDSKX 20240328 0 25.4 25.4 25.4 25.4 0 25.4
PDSRX.US PDSRX 20240328 0 25.3 25.3 25.3 25.3 0 25.3
PDSYX.US PDSYX 20240328 0 25.66 25.66 25.66 25.66 0 25.66
PEB.US PH 20240328 0 19.28 19.28 18.6 18.8 7588 18.8 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20240328 0 28 28 27.8 27.85 0 27.85 down down correct
PEBO.US Peoples Bancorp Inc 20240328 0 29.13 29.68 29 29.61 0 29.61 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240328 0 35.59 35.94 35.52 35.87 0 35.87 up up correct
PEGA.US Pegasystems Inc 20240328 0 65.05 65.9685 64.19 64.64 0 64.64 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240328 0 9.92 16.28 9.92 12.14 6582 12.14 up up correct
PENN.US Penn National Gaming Inc 20240328 0 18.34 18.81 18.18 18.21 0 18.21 down down correct
PEP.US PepsiCo Inc 20240328 0 174.76 175.81 174.37 175.01 0 175.01 up up correct
PERI.US Perion Network Ltd 20240328 0 22.44 22.69 22.36 22.48 0 22.48 up down incorrect
PESI.US Perma 20240328 0 11.78 11.95 11.5 11.89 0 11.89 up down incorrect
PETQ.US PetIQ Inc 20240328 0 17.51 18.39 17.49 18.28 0 18.28 up down incorrect
PETS.US PetMed Express Inc 20240328 0 4.84 4.94 4.78 4.79 0 4.79 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240328 0 1.075 1.1005 1.04 1.07 0 1.07 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20240328 0 0.098 0.1 0.075 0.1 0 0.1 up down incorrect
PETZ.US TDH Holdings Inc 20240328 0 1.16 1.1998 1.155 1.18 0 1.18 up down incorrect
PFALX.US PFALX 20240328 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20240328 0 76.27 77.32 76.17 76.77 0 76.77 up down incorrect
PFC.US Premier Financial Corp 20240328 0 19.93 20.3 19.9 20.3 151424 20.3 up down incorrect
PFFLX.US PFFLX 20240328 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20240328 0 86.34 86.77 85.845 86.31 0 86.31 down down correct
PFIE.US Profire Energy Inc 20240328 0 1.92 1.97 1.82 1.85 0 1.85 down down correct
PFIS.US Peoples Financial Services Corp 20240328 0 40.81 43.64 40.81 43.11 0 43.11 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240328 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20240328 0 11.46 11.6 11.34 11.38 0 11.38 down down correct
PFMT.US Performant Financial Corporation 20240328 0 2.9 3 2.8899 2.94 0 2.94 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240328 0 10.65 10.65 10.65 10.65 500 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240328 0 0.04 0.0549 0.035 0.0549 0 0.0549 up up correct
PFX.US Phenixfin Corporation 20240328 0 44.1 44.1 44.1 44.1 0 44.1
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240328 0 22.59 22.59 22.59 22.59 100 22.59
PGC.US Peapack 20240328 0 24.04 24.55 23.8835 24.33 0 24.33 up up correct
PGEN.US Precigen Inc 20240328 0 1.43 1.47 1.42 1.45 0 1.45 up up correct
PGNY.US Progyny Inc 20240328 0 37.91 38.98 37.81 38.15 0 38.15 up up correct
PGSS.US UN 20240328 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240328 0 10.84 10.84 10.84 10.84 476 10.84
PHAT.US Phathom Pharmaceuticals Inc 20240328 0 11.14 11.22 10.42 10.62 0 10.62 down down correct
PHIO.US Phio Pharmaceuticals Corp 20240328 0 0.73 0.73 0.66 0.68 0 0.68 down down correct
PHUN.US Phunware Inc 20240328 0 9.62 9.69 8.88 8.96 0 8.96 down down correct
PHVS.US Pharvaris N.V 20240328 0 23.2 23.61 21.16 23.11 0 23.11 down down correct
PI.US Impinj Inc 20240328 0 126.77 130.49 126.43 128.41 0 128.41 up up correct
PIIVX.US PIIVX 20240328 0 40.08 40.08 40.08 40.08 0 40.08
PINC.US Premier Inc 20240328 0 21.83 22.12 21.81 22.1 0 22.1 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240328 0 0.186 0.1925 0.1831 0.1832 0 0.1832 down down correct
PIXY.US ShiftPixy Inc 20240328 0 2.81 2.9 2.5701 2.64 0 2.64 down down correct
PKBK.US Parke Bancorp Inc 20240328 0 17.25 17.35 17.11 17.225 0 17.225 down down correct
PKOH.US Park 20240328 0 26.61 26.87 26.47 26.68 0 26.68 up up correct
PLAB.US Photronics Inc 20240328 0 28.74 28.74 28 28.32 0 28.32 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240328 0 61.92 62.91 61.48 62.6 0 62.6 up up correct
PLBC.US Plumas Bancorp 20240328 0 35.53 37.43 35.53 36.79 6800 36.79 up up correct
PLBY.US PLBY Group Inc 20240328 0 1.06 1.155 1.01 1.05 0 1.05 down down correct
PLCE.US The Children's Place Inc 20240328 0 12.26 12.61 11.31 11.54 0 11.54 down down correct
PLL.US Piedmont Lithium Inc 20240328 0 13.3 13.57 13 13.32 0 13.32 up up correct
PLMI.US Plum Acquisition Corp. I 20240328 0 11.09 11.09 11.09 11.09 26 11.09
PLMIU.US Plum Acquisition Corp. I 20240328 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240328 0 0.48 0.48 0.3875 0.39 0 0.39 down down correct
PLMR.US Palomar Holdings Inc 20240328 0 83.98 84.71 83.52 83.83 0 83.83 down down correct
PLPC.US Preformed Line Products Company 20240328 0 126.87 129.25 126.63 128.47 0 128.47 up up correct
PLRX.US Pliant Therapeutics Inc 20240328 0 14.69 14.96 14.38 14.9 292430 14.9 up up correct
PLSE.US Pulse Biosciences Inc 20240328 0 8.75 9.085 8.57 8.71 0 8.71 down down correct
PLTK.US Playtika Holding Corp 20240328 0 6.98 7.14 6.98 7.05 0 7.05 up up correct
PLUG.US Plug Power Inc 20240328 0 3.43 3.51 3.35 3.44 0 3.44 up up correct
PLUS.US ePlus inc 20240328 0 78 78.6 77.33 78.54 0 78.54 up up correct
PLXS.US Plexus Corp 20240328 0 93.58 94.91 92.97 94.82 0 94.82 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240328 0 9.76 9.84 9.635 9.7 0 9.7 down down correct
PMAAX.US PMAAX 20240328 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240328 0 2.42 2.5 2.29 2.37 0 2.37 down down correct
PMD.US Psychemedics Corporation 20240328 0 3 3 2.88 2.93 0 2.93 down down correct
PMFLX.US PMFLX 20240328 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20240328 0 11.05 11.05 11.05 11.05 0 11.05
PMGMU.US Priveterra Acquisition Corp 20240328 0 10.857 10.857 10.857 10.857 0 10.857
PMT.US PC 20240328 0 19.6 19.681 18.91 19.04 64252 19.04 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240328 0 17.39 18.25 16.86 17.86 0 17.86 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240328 0 1.65 1.71 1.64 1.7 0 1.7 up up correct
PNBK.US Patriot National Bancorp Inc 20240328 0 3.75 3.75 3.75 3.75 0 3.75
PNFP.US Pinnacle Financial Partners Inc 20240328 0 85.38 86.65 84.96 85.88 0 85.88 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240328 0 23.83 23.9 23.62 23.62 28400 23.62 down down correct
PNNT.US PennantPark Investment Corporation 20240328 0 6.86 6.92 6.82 6.88 0 6.88 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240328 0 100.23 100.25 100 100.25 0 100.25 up up correct
PNTG.US The Pennant Group Inc 20240328 0 19.88 20.135 19.52 19.63 0 19.63 down down correct
POAI.US Predictive Oncology Inc 20240328 0 2.78 2.78 2.55 2.55 0 2.55 down down correct
PODD.US Insulet Corporation 20240328 0 170 172.213 169.22 171.4 0 171.4 up up correct
POLA.US Polar Power Inc 20240328 0 0.63 0.63 0.555 0.555 0 0.555 down down correct
POOL.US Pool Corporation 20240328 0 406 410.6 401.12 403.5 0 403.5 down down correct
POWI.US Power Integrations Inc 20240328 0 70.67 72.53 70.63 71.55 0 71.55 up up correct
POWL.US Powell Industries Inc 20240328 0 139.47 144.25 138.5 142.3 0 142.3 up up correct
POWW.US AMMO Inc 20240328 0 2.86 2.94 2.75 2.75 0 2.75 down down correct
POWWP.US AMMO Inc 20240328 0 25.5 25.55 25.26 25.54 6200 25.54 up up correct
PPBI.US Pacific Premier Bancorp Inc 20240328 0 23.87 24.49 23.82 24 0 24 up up correct
PPBT.US Purple Biotech Ltd 20240328 0 0.62 0.67 0.62 0.67 0 0.67 up up correct
PPC.US Pilgrim's Pride Corporation 20240328 0 34.64 34.795 34.19 34.32 0 34.32 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240328 0 10.99 10.99 10.99 10.99 0 10.99
PPHPU.US PHP Ventures Acquisition Corp. Units 20240328 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240328 0 8.03 8.1 7.9 7.9 0 7.9 down down correct
PPSI.US Pioneer Power Solutions Inc 20240328 0 5.41 5.72 5.35 5.71 0 5.71 up up correct
PPTA.US Midas Gold Corp. 20240328 0 4.22 4.27 4.07 4.16 0 4.16 down down correct
PRAA.US PRA Group Inc 20240328 0 25.99 26.36 25.87 26.08 0 26.08 up up correct
PRAX.US Praxis Precision Medicines Inc 20240328 0 59.81 64.7 56.37 61.02 0 61.02 up up correct
PRCH.US Porch Group Inc 20240328 0 4.13 4.46 4.04 4.31 0 4.31 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240328 0 49.08 50.42 48.89 49.42 0 49.42 up up correct
PRDEX.US PREDEX Funds 20240328 0 23.83 23.83 23.83 23.83 0 23.83
PRDO.US Perdoceo Education Corporation 20240328 0 17.79 17.885 17.54 17.56 0 17.56 down down correct
PRFT.US Perficient Inc 20240328 0 54.49 56.62 54.43 56.29 0 56.29 up up correct
PRFX.US PainReform Ltd 20240328 0 1.78 1.89 1.78 1.82 0 1.82 up up correct
PRGS.US Progress Software Corporation 20240328 0 53.2 53.83 52.6 53.31 0 53.31 up up correct
PRIM.US Primoris Services Corporation 20240328 0 42.17 43.06 42.17 42.57 548004 42.57 up up correct
PRIVX.US Sharespost 100 Fund 20240328 0 39.41 39.41 39.41 39.41 0 39.41
PRLD.US Prelude Therapeutics Incorporated 20240328 0 4.8 4.995 4.72 4.74 0 4.74 down down correct
PRLVX.US PRLVX 20240328 0 38.78 38.78 38.78 38.78 0 38.78
PROC.US Procaps Group S.A. Ordinary Shares 20240328 0 2.87 2.9002 2.87 2.9002 0 2.9002 up up correct
PROCW.US Procaps Group S.A. Warrants 20240328 0 0.065 0.0821 0.065 0.0821 0 0.0821 up up correct
PROF.US Profound Medical Corp 20240328 0 8.2 8.53 8.2 8.53 0 8.53 up up correct
PROV.US Provident Financial Holdings Inc 20240328 0 13.55 13.55 13.28 13.38 0 13.38 down down correct
PRPH.US ProPhase Labs Inc 20240328 0 6.46 6.55 6.2273 6.47 0 6.47 up up correct
PRPL.US Purple Innovation Inc 20240328 0 1.58 1.81 1.58 1.74 0 1.74 up up correct
PRPO.US Precipio Inc 20240328 0 6.1169 6.7 6.0101 6.7 0 6.7 up up correct
PRQR.US ProQR Therapeutics N.V 20240328 0 2.41 2.47 2.23 2.2899 0 2.2899 down down correct
PRTA.US Prothena Corporation plc 20240328 0 25.25 25.34 24.25 24.77 0 24.77 down down correct
PRTC.US PureTech Health plc 20240328 0 28.66 28.66 28.36 28.5001 0 28.5001 down down correct
PRTG.US Portage Biotech Inc 20240328 0 0.571 0.64 0.55 0.5633 0 0.5633 down down correct
PRTH.US Priority Technology Holdings Inc 20240328 0 3.29 3.305 3.23 3.27 0 3.27 down down correct
PRTS.US CarParts.com Inc 20240328 0 1.64 1.665 1.62 1.62 0 1.62 down down correct
PRVA.US Privia Health Group Inc 20240328 0 19.48 20.36 19.48 19.59 0 19.59 up up correct
PSA.US PQ 20240328 0 18.22 18.26 18.05 18.12 14520 18.12 down down correct
PSEC.US Prospect Capital Corporation 20240328 0 5.5 5.55 5.47 5.52 0 5.52 up up correct
PSHG.US Performance Shipping Inc 20240328 0 1.92 1.93 1.87 1.89 0 1.89 down down correct
PSMT.US PriceSmart Inc 20240328 0 83.59 84.305 83.47 84 0 84 up up correct
PSNL.US Personalis Inc 20240328 0 1.48 1.535 1.46 1.49 0 1.49 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240328 0 17.84 17.84 17.84 17.84 0 17.84
PSTV.US Plus Therapeutics Inc 20240328 0 1.81 1.845 1.76 1.805 0 1.805 down down correct
PSTX.US Poseida Therapeutics Inc 20240328 0 3.1 3.24 3.02 3.19 698380 3.19 up up correct
PT.US Pintec Technology Holdings Limited 20240328 0 1.13 1.13 1.09 1.1 0 1.1 down down correct
PTC.US PTC Inc 20240328 0 189.99 189.99 188.22 188.94 0 188.94 down down correct
PTCT.US PTC Therapeutics Inc 20240328 0 29.48 29.83 29 29.09 0 29.09 down down correct
PTDEX.US PREDEX 20240328 0 23.93 23.93 23.93 23.93 0 23.93
PTEN.US Patterson 20240328 0 12.12 12.3 11.85 11.94 0 11.94 down down correct
PTGX.US Protagonist Therapeutics Inc 20240328 0 28.42 29.27 28.13 28.93 0 28.93 up up correct
PTIX.US Protagenic Therapeutics Inc 20240328 0 1.8393 1.8393 1.68 1.75 0 1.75 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240328 0 14.08 14.53 13.95 14.18 0 14.18 up up correct
PTMN.US Portman Ridge Finance Corporation 20240328 0 18.68 18.99 18.68 18.98 0 18.98 up up correct
PTON.US Peloton Interactive Inc 20240328 0 4.42 4.521 4.28 4.285 0 4.285 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240328 0 1.47 1.5195 1.4201 1.48 0 1.48 up up correct
PTSI.US P.A.M. Transportation Services Inc 20240328 0 16.04 16.59 15.85 16.21 0 16.21 up up correct
PTVE.US Pactiv Evergreen Inc 20240328 0 14.16 14.39 14.13 14.32 0 14.32 up up correct
PUBM.US PubMatic Inc 20240328 0 23.09 24.07 23.05 23.72 0 23.72 up up correct
PUCK.US Goal Acquisitions Corp 20240328 0 10.797 10.797 10.797 10.797 0 10.797
PUCKU.US Goal Acquisitions Corp 20240328 0 10.51 10.51 10.51 10.51 0 10.51
PULM.US Pulmatrix Inc 20240328 0 1.65 1.85 1.5601 1.75 0 1.75 up up correct
PUYI.US Puyi Inc 20240328 0 8.67 10.06 8.62 9.235 11022 9.235 up up correct
PVBC.US Provident Bancorp Inc 20240328 0 8.68 9.15 8.65 9.1 0 9.1 up up correct
PWDEX.US PREDEX 20240328 0 23.93 23.93 23.93 23.93 0 23.93
PWFL.US PowerFleet Inc 20240328 0 5 5.49 4.9 5.34 0 5.34 up up correct
PWOD.US Penns Woods Bancorp Inc 20240328 0 19.115 19.64 19.115 19.41 0 19.41 up up correct
PWP.US Perella Weinberg Partners 20240328 0 14.14 14.3 14 14.13 0 14.13 down down correct
PXLW.US Pixelworks Inc 20240328 0 2.7 2.705 2.51 2.58 0 2.58 down down correct
PXS.US Pyxis Tankers Inc 20240328 0 4.6 4.77 4.6 4.77 0 4.77 up up correct
PXSAP.US Pyxis Tankers Inc 20240328 0 24.65 24.65 24.65 24.65 1100 24.65
PXSAW.US Pyxis Tankers Inc 20240328 0 1.1 1.32 1.1 1.15 0 1.15 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20240328 0 19.44 19.56 19.355 19.44 0 19.44
PYPD.US PolyPid Ltd 20240328 0 5.16 5.5 4.6 4.6 4600 4.6 down down correct
PYPL.US PayPal Holdings Inc 20240328 0 66.87 67.72 66.43 66.99 10775800 66.99 up up correct
PYXS.US Pyxis Oncology Inc. 20240328 0 4.13 4.48 4.13 4.26 0 4.26 up up correct
PZZA.US Papa John's International Inc 20240328 0 66.64 67.435 66.21 66.6 0 66.6 down up incorrect
QCOM.US QUALCOMM Incorporated 20240328 0 169.1 169.89 167.98 169.3 0 169.3 up down incorrect
QCRH.US QCR Holdings Inc 20240328 0 59.63 61.07 59.6 60.74 0 60.74 up down incorrect
QDEL.US Quidel Corporation 20240328 0 48.35 49.08 47.87 47.94 0 47.94 down up incorrect
QFIN.US 360 DigiTech Inc 20240328 0 18.105 18.71 18.1 18.43 0 18.43 up down incorrect
QH.US Quhuo Limited 20240328 0 0.558 0.68 0.41 0.5941 0 0.5941 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20240328 0 4.32 4.43 4.32 4.37 0 4.37 up up correct
QIWI.US QIWI plc 20240328 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240328 0 0.39 0.4 0.3582 0.4 0 0.4 up up correct
QLI.US Qilian International Holding Group Limited 20240328 0 0.59 0.69 0.57 0.6899 0 0.6899 up up correct
QLYS.US Qualys Inc 20240328 0 164.92 168.045 164.36 166.87 0 166.87 up up correct
QMCO.US Quantum Corporation 20240328 0 0.55 0.65 0.54 0.5951 0 0.5951 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240328 0 0.88 0.97 0.8601 0.95 0 0.95 up up correct
QNST.US QuinStreet Inc 20240328 0 17.47 17.69 17.27 17.66 0 17.66 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240328 0 23.92 24.14 23.92 24.14 190600 24.14 up up correct
QRHC.US Quest Resource Holding Corporation 20240328 0 8.9 8.9 8.01 8.58 0 8.58 down down correct
QRTEA.US Qurate Retail Inc 20240328 0 1.2 1.25 1.19 1.23 0 1.23 up up correct
QRTEB.US Qurate Retail Inc 20240328 0 4.21 4.6 4.1606 4.53 0 4.53 up up correct
QRTEP.US Qurate Retail Inc 20240328 0 49.1 49.96 48.71 49.72 99100 49.72 up up correct
QRVO.US Qorvo Inc 20240328 0 114.91 115.8 114.14 114.83 1142300 114.83 down up incorrect
QSI.US Quantum 20240328 0 1.88 2 1.8706 1.97 0 1.97 up down incorrect
QSIAW.US Quantum 20240328 0 0.2536 0.2701 0.2422 0.2422 0 0.2422 down up incorrect
QTRX.US Quanterix Corporation 20240328 0 22.93 23.94 22.64 23.56 0 23.56 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240328 0 1.02 1.05 0.985 0.9901 0 0.9901 down up incorrect
QUIK.US QuickLogic Corporation 20240328 0 15.7 16.21 15.7 16.03 0 16.03 up down incorrect
QURE.US uniQure N.V 20240328 0 5.35 5.4 5.16 5.2 0 5.2 down up incorrect
RAIL.US FreightCar America Inc 20240328 0 3.83 3.9 3.83 3.85 0 3.85 up up correct
RAND.US Rand Capital Corporation 20240328 0 13.97 13.97 13.97 13.97 0 13.97
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240328 0 3.08 3.25 3.03 3.11 0 3.11 up up correct
RAPT.US RAPT Therapeutics Inc 20240328 0 8.86 9 8.71 8.98 0 8.98 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240328 0 46.91 47.12 46.28 46.69 0 46.69 down down correct
RAVE.US RAVE Restaurant Group Inc 20240328 0 2.24 2.33 2.15 2.19 0 2.19 down down correct
RBB.US RBB Bancorp 20240328 0 17.79 18.09 17.61 18.01 0 18.01 up up correct
RBBN.US Ribbon Communications Inc 20240328 0 3.27 3.32 3.19 3.2 0 3.2 down down correct
RBCAA.US Republic Bancorp Inc 20240328 0 50.31 51.16 49.2794 51 0 51 up up correct
RBCN.US Rubicon Technology Inc 20240328 0 1.04 1.04 0.77 0.84 5300 0.84 down down correct
RBKB.US Rhinebeck Bancorp Inc 20240328 0 8.55 8.55 8.45 8.45 0 8.45 down down correct
RCAT.US Red Cat Holdings Inc 20240328 0 0.7744 0.8 0.765 0.765 0 0.765 down down correct
RCEL.US AVITA Medical Inc 20240328 0 15.82 16.6488 15.82 16.03 0 16.03 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240328 0 9.62 9.62 9.62 9.62 0 9.62
RCICX.US Resource Credit Income Fund Class C 20240328 0 9.74 9.74 9.74 9.74 0 9.74
RCIIX.US Resource Credit Income Fund Class I Shar 20240328 0 9.64 9.64 9.64 9.64 0 9.64
RCILX.US RCILX 20240328 0 9.62 9.62 9.62 9.62 0 9.62
RCIWX.US Resource Credit Income Fund Class W Shar 20240328 0 9.62 9.62 9.62 9.62 0 9.62
RCKT.US Rocket Pharmaceuticals Inc 20240328 0 27.27 27.295 26.63 26.94 0 26.94 down down correct
RCKY.US Rocky Brands Inc 20240328 0 25.09 27.99 25.09 27.13 0 27.13 up up correct
RCM.US R1 RCM Inc 20240328 0 13.01 13.305 12.83 12.88 0 12.88 down down correct
RCMT.US RCM Technologies Inc 20240328 0 21.59 21.68 21.1 21.37 0 21.37 down down correct
RCON.US Recon Technology Ltd 20240328 0 0.139 0.155 0.139 0.148 0 0.148 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240328 0 1.6 1.68 1.6 1.64 0 1.64 up up correct
RDCM.US RADCOM Ltd 20240328 0 10.71 11.3 10.71 11.16 0 11.16 up up correct
RDFN.US Redfin Corporation 20240328 0 6.19 6.85 6.19 6.65 0 6.65 up up correct
RDHL.US RedHill Biopharma Ltd 20240328 0 0.5 0.5499 0.5 0.5299 0 0.5299 up up correct
RDI.US Reading International Inc 20240328 0 1.79 1.85 1.78 1.84 0 1.84 up up correct
RDIB.US Reading International Inc 20240328 0 14.5 15.2 14.5 15.07 0 15.07 up down incorrect
RDNT.US RadNet Inc 20240328 0 48.91 49.1599 48.03 48.66 0 48.66 down up incorrect
RDUS.US Radius Health Inc 20240328 0 20.55 21.42 20.55 21.13 289600 21.13 up down incorrect
RDVT.US Red Violet Inc 20240328 0 19.87 20.1 19.5 19.55 0 19.55 down up incorrect
RDWR.US Radware Ltd 20240328 0 18.8 19.03 18.3645 18.72 0 18.72 down up incorrect
REAL.US The RealReal Inc 20240328 0 3.84 3.99 3.74 3.91 0 3.91 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240328 0 3.06 3.12 3.03 3.12 0 3.12 up down incorrect
REE.US REE Automotive Ltd. 20240328 0 5.99 6 5.63 5.84 0 5.84 down up incorrect
REED.US Reed's Inc 20240328 0 1.75 1.8 1.6 1.63 19200 1.63 down up incorrect
REFR.US Research Frontiers Incorporated 20240328 0 1.335 1.3693 1.28 1.3 0 1.3 down up incorrect
REG.US Regency Centers Corporation 20240328 0 60.43 60.8 60.26 60.56 0 60.56 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240328 0 970.38 970.79 959.25 962.49 461800 962.49 down down correct
REKR.US Rekor Systems Inc 20240328 0 2.25 2.33 2.2 2.29 0 2.29 up up correct
RELI.US Reliance Global Group Inc 20240328 0 0.339 0.37 0.3301 0.34 0 0.34 up up correct
RELIW.US Reliance Global Group Inc 20240328 0 0.0701 0.0701 0.07 0.07 15100 0.07 down down correct
RELL.US Richardson Electronics Ltd 20240328 0 9.24 9.25 9.07 9.21 0 9.21 down down correct
RELY.US Remitly Global Inc. Common Stock 20240328 0 20.99 21.25 20.72 20.74 0 20.74 down down correct
REPL.US Replimune Group Inc 20240328 0 8.23 8.46 8.04 8.17 0 8.17 down up incorrect
RETO.US ReTo Eco 20240328 0 1.07 1.15 0.95 1.1 0 1.1 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240328 0 28.92 28.92 28.53 28.56 0 28.56 down up incorrect
RFIL.US RF Industries Ltd 20240328 0 3.07 3.1 3.03 3.1 0 3.1 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240328 0 3.62 4.9954 3.167 4.5 0 4.5 up down incorrect
RGCO.US RGC Resources Inc 20240328 0 19.46 20.24 19.46 20.24 0 20.24 up down incorrect
RGEN.US Repligen Corporation 20240328 0 184.17 187.25 182.56 183.92 0 183.92 down up incorrect
RGLD.US Royal Gold Inc 20240328 0 120.625 122.44 118.89 121.81 0 121.81 up up correct
RGLS.US Regulus Therapeutics Inc 20240328 0 2.81 2.93 2.8 2.88 0 2.88 up up correct
RGNX.US REGENXBIO Inc 20240328 0 22.33 22.42 20.94 21.07 0 21.07 down down correct
RGP.US Resources Connection Inc 20240328 0 13.14 13.23 13.08 13.16 0 13.16 up up correct
RIBT.US RiceBran Technologies 20240328 0 0.13 0.19 0.13 0.19 7500 0.19 up up correct
RICK.US RCI Hospitality Holdings Inc 20240328 0 56.67 58.14 56.3571 58 0 58 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20240328 0 1.47 1.505 1.46 1.48 0 1.48 up up correct
RILY.US B. Riley Financial Inc 20240328 0 20.27 21.86 19.35 21.17 0 21.17 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240328 0 19.08 19.29 18.71 19.06 11800 19.06 down down correct
RILYM.US RILYM 20240328 0 22.59 23 22.5 23 28900 23 up up correct
RILYN.US B. Riley Financial Inc 20240328 0 17.55 18.21 17.45 18.21 34600 18.21 up up correct
RILYP.US B. Riley Financial Inc 20240328 0 15.1 15.39 15.1 15.39 19600 15.39 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240328 0 15.08 15.39 14.81 15.39 35200 15.39 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240328 0 13.6 13.88 13.41 13.83 69200 13.83 up up correct
RIOT.US Riot Blockchain Inc 20240328 0 12.41 13.12 12.1439 12.24 0 12.24 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240328 0 10.88 11.495 10.88 10.95 0 10.95 up up correct
RKDA.US Arcadia Biosciences Inc 20240328 0 2.27 2.3 2.12 2.21 0 2.21 down down correct
RKLB.US Rocket Lab USA Inc. 20240328 0 4.13 4.23 4.09 4.11 0 4.11 down down correct
RLAY.US Relay Therapeutics Inc 20240328 0 8.11 8.43 7.99 8.3 0 8.3 up up correct
RLMD.US Relmada Therapeutics Inc 20240328 0 4.71 4.71 4.5 4.65 0 4.65 down down correct
RLYB.US Rallybio Corporation Common Stock 20240328 0 1.6 1.86 1.59 1.85 0 1.85 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240328 0 11.12 11.64 11.12 11.12 0 11.12
RMBL.US RumbleON Inc 20240328 0 6.46 6.65 6.44 6.46 0 6.46
RMBS.US Rambus Inc 20240328 0 63 63.49 61.7 61.81 0 61.81 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240328 0 3.71 3.71 3.5901 3.62 0 3.62 down down correct
RMGC.US RMG Acquisition Corp. III 20240328 0 10 10 10 10 0 10
RMGCU.US RMG Acquisition Corp. III 20240328 0 9.94 9.94 9.94 9.94 0 9.94
RMNI.US Rimini Street Inc 20240328 0 3.14 3.3494 3.14 3.26 0 3.26 up up correct
RMR.US The RMR Group Inc 20240328 0 23.8 24.06 23.8 24 0 24 up up correct
RMTI.US Rockwell Medical Inc 20240328 0 1.63 1.7 1.6 1.66 0 1.66 up up correct
RNA.US Avidity Biosciences Inc 20240328 0 24.56 25.95 24.5 25.52 1232348 25.52 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240328 0 0.6789 0.683 0.621 0.683 0 0.683 up up correct
RNLX.US Renalytix Plc 20240328 0 0.91 0.93 0.79 0.86 0 0.86 down down correct
RNST.US Renasant Corporation 20240328 0 31.09 31.63 30.835 31.32 0 31.32 up up correct
RNW.US Renew Energy Global PLC 20240328 0 5.98 6.08 5.98 6 0 6 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240328 0 0.485 0.505 0.485 0.5 9900 0.5 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240328 0 1.3155 1.4 1.25 1.34 0 1.34 up up correct
ROAD.US Construction Partners Inc 20240328 0 56.782 57.2 55.51 56.15 0 56.15 down down correct
ROCK.US Gibraltar Industries Inc 20240328 0 81 81.65 79.79 80.53 0 80.53 down down correct
ROIC.US Retail Opportunity Investments Corp 20240328 0 12.74 12.92 12.7 12.82 0 12.82 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240328 0 10.81 10.93 10.37 10.54 0 10.54 down up incorrect
ROKU.US Roku Inc 20240328 0 65.86 66.65 64.815 65.17 0 65.17 down up incorrect
ROOT.US Root Inc 20240328 0 56.61 61.5 55.6 61.08 0 61.08 up down incorrect
ROST.US Ross Stores Inc 20240328 0 147.64 148.1 146.45 146.76 0 146.76 down up incorrect
RPAY.US Repay Holdings Corporation 20240328 0 11.05 11.2 10.94 11 0 11 down up incorrect
RPD.US Rapid7 Inc 20240328 0 48.37 49.7789 48.21 49.04 0 49.04 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240328 0 1.66 1.68 1.64 1.66 0 1.66
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240328 0 0.99 0.99 0.96 0.97 0 0.97 down up incorrect
RPRX.US Royalty Pharma plc 20240328 0 30.5 30.8 30.3 30.37 0 30.37 down down correct
RPTX.US Repare Therapeutics Inc 20240328 0 4.63 4.88 4.35 4.71 0 4.71 up up correct
RRBI.US Red River Bancshares Inc 20240328 0 49.48 50.13 49.48 49.79 0 49.79 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240328 0 7.57 7.78 7.48 7.66 0 7.66 up up correct
RRR.US Red Rock Resorts Inc 20240328 0 60 60.5945 59.68 59.82 0 59.82 down down correct
RSLS.US ReShape Lifesciences Inc 20240328 0 0.1904 0.198 0.18 0.1844 756830 0.1844 down down correct
RSSS.US Research Solutions Inc 20240328 0 3.18 3.27 3.13 3.16 0 3.16 down down correct
RSVR.US Reservoir Media Inc 20240328 0 7.86 8.1799 7.86 7.93 0 7.93 up up correct
RSVRW.US Reservoir Media Management Inc 20240328 0 1.13 1.25 1.01 1.21 17000 1.21 up up correct
RUN.US Sunrun Inc 20240328 0 12.93 13.585 12.7101 13.18 0 13.18 up up correct
RUSHA.US Rush Enterprises Inc 20240328 0 52.98 53.72 52.865 53.52 0 53.52 up up correct
RUSHB.US Rush Enterprises Inc 20240328 0 53.07 53.35 52.975 53.29 0 53.29 up up correct
RVMD.US Revolution Medicines Inc 20240328 0 31.58 32.48 31.33 32.23 0 32.23 up up correct
RVNC.US Revance Therapeutics Inc 20240328 0 5 5.03 4.855 4.92 0 4.92 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240328 0 3.78 3.92 3.4401 3.78 0 3.78
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240328 0 0.75 0.75 0.6 0.6306 0 0.6306 down down correct
RVSB.US Riverview Bancorp Inc 20240328 0 4.7 4.96 4.7 4.72 0 4.72 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240328 0 12.12 12.27 12.11 12.12 420600 12.12
RXRX.US Recursion Pharmaceuticals Inc 20240328 0 10.1 10.28 9.94 9.97 0 9.97 down down correct
RXST.US RxSight Inc. Common Stock 20240328 0 50.84 52.08 50.31 51.58 0 51.58 up up correct
RXT.US Rackspace Technology Inc 20240328 0 1.59 1.65 1.55 1.58 754235 1.58 down down correct
RYAAY.US Ryanair Holdings plc 20240328 0 145.75 146.8899 144.78 145.59 0 145.59 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240328 0 42.54 43.66 41.79 43.33 0 43.33 up up correct
RZB.US Reinsurance Group of America Incorporated 20240328 0 25.12 25.19 24.97 25 23800 25 down down correct
RZLT.US Rezolute Inc 20240328 0 2.27 2.69 2.21 2.55 0 2.55 up up correct
SABR.US Sabre Corporation 20240328 0 2.43 2.47 2.31 2.42 0 2.42 down down correct
SABS.US SAB Biotherapeutics Inc 20240328 0 4.35 4.67 4.35 4.54 0 4.54 up up correct
SAFT.US Safety Insurance Group Inc 20240328 0 81.25 83.15 81.25 82.19 0 82.19 up up correct
SAGE.US Sage Therapeutics Inc 20240328 0 19.06 19.34 18.51 18.74 0 18.74 down down correct
SAIA.US Saia Inc 20240328 0 581.28 586.67 574.1 585 0 585 up up correct
SALM.US Salem Media Group Inc 20240328 0 0.36 0.39 0.36 0.375 15144 0.375 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240328 0 15.89 16.09 15.71 15.81 0 15.81 down down correct
SANA.US Sana Biotechnology Inc 20240328 0 9.99 10.12 9.76 10 1255317 10 up up correct
SANM.US Sanmina Corporation 20240328 0 62.1 62.62 61.73 62.18 0 62.18 up up correct
SANW.US S&W Seed Company 20240328 0 0.48 0.49 0.4701 0.4837 0 0.4837 up up correct
SASR.US Sandy Spring Bancorp Inc 20240328 0 22.69 23.24 22.68 23.18 0 23.18 up up correct
SATS.US EchoStar Corporation 20240328 0 14.07 14.46 13.92 14.25 0 14.25 up up correct
SAVA.US Cassava Sciences Inc 20240328 0 20.26 20.68 20.025 20.29 0 20.29 up up correct
SBAC.US SBA Communications Corporation 20240328 0 219.94 219.94 216.04 216.7 0 216.7 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240328 0 25.46 25.72 25.19 25.39 0 25.39 down down correct
SBET.US Sharplink Gaming Ltd 20240328 0 1.4201 1.46 1.42 1.46 0 1.46 up up correct
SBFG.US SB Financial Group Inc 20240328 0 13.75 13.98 13.75 13.78 0 13.78 up up correct
SBGI.US Sinclair Broadcast Group Inc 20240328 0 13.27 13.66 13.19 13.47 0 13.47 up up correct
SBLK.US Star Bulk Carriers Corp 20240328 0 24.07 24.34 23.86 23.87 0 23.87 down down correct
SBNY.US Signature Bank 20240328 0 2.4 2.43 1.81 2.3 96651 2.3 down down correct
SBRA.US Sabra Health Care REIT Inc 20240328 0 14.57 14.91 14.57 14.77 0 14.77 up up correct
SBSI.US Southside Bancshares Inc 20240328 0 29 29.32 28.69 29.23 0 29.23 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240328 0 5.14 5.18 5.09 5.16 0 5.16 up up correct
SBUX.US Starbucks Corporation 20240328 0 91.79 92.24 91.3 91.39 6784300 91.39 down down correct
SCHL.US Scholastic Corporation 20240328 0 38.26 38.42 37.67 37.71 0 37.71 down down correct
SCKT.US Socket Mobile Inc 20240328 0 1.04 1.04 1.02 1.02 0 1.02 down down correct
SCOR.US comScore Inc 20240328 0 15.89 15.99 15.31 15.4 0 15.4 down down correct
SCPH.US scPharmaceuticals Inc 20240328 0 5.13 5.155 4.97 5.02 0 5.02 down down correct
SCPS.US Scopus BioPharma Inc 20240328 0 0.0005 0.0005 0.0005 0.0005 100 0.0005
SCSC.US ScanSource Inc 20240328 0 43.96 44.25 43.35 44.04 0 44.04 up up correct
SCVL.US Shoe Carnival Inc 20240328 0 35.69 36.71 35.14 36.64 0 36.64 up up correct
SCWX.US SecureWorks Corp 20240328 0 5.63 6.72 5.63 6.72 0 6.72 up up correct
SCYX.US SCYNEXIS Inc 20240328 0 1.42 1.52 1.42 1.47 0 1.47 up up correct
SDGR.US Schrödinger Inc 20240328 0 26.67 27.45 26.595 27 0 27 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240328 0 3.89 4.38 3.89 4.15 0 4.15 up up correct
SEAC.US SeaChange International Inc 20240328 0 4.25 4.3 4.25 4.3 1800 4.3 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240328 0 5.84 6.025 5.82 5.99 0 5.99 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240328 0 0.86 0.93 0.86 0.9 3100 0.9 up up correct
SECO.US Secoo Holding Limited 20240328 0 0.4245 0.435 0.4106 0.4112 0 0.4112 down down correct
SEDG.US SolarEdge Technologies Inc 20240328 0 69.6 71.73 68.9 70.98 0 70.98 up up correct
SEED.US Origin Agritech Limited 20240328 0 3.99 4.07 3.87 4.04 0 4.04 up up correct
SEEL.US Seelos Therapeutics Inc 20240328 0 0.65 0.68 0.572 0.591 0 0.591 down down correct
SEER.US Seer Inc 20240328 0 1.97 2 1.87 1.9 384227 1.9 down down correct
SEIC.US SEI Investments Company 20240328 0 71.94 72.54 71.73 71.9 0 71.9 down up incorrect
SELF.US Global Self Storage Inc 20240328 0 4.39 4.46 4.38 4.45 0 4.45 up down incorrect
SENEA.US Seneca Foods Corporation 20240328 0 55.32 56.94 54.94 56.9 0 56.9 up down incorrect
SENEB.US Seneca Foods Corporation 20240328 0 55.99 55.99 55.99 55.99 0 55.99
SERA.US Sera Prognostics Inc. Class A Common Stock 20240328 0 9.46 9.5 8.58 9.1 0 9.1 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20240328 0 40.69 40.69 40.69 40.69 0 40.69
SFBS.US ServisFirst Bancshares Inc 20240328 0 65.69 67.2 65.09 66.36 0 66.36 up down incorrect
SFIX.US Stitch Fix Inc 20240328 0 2.44 2.67 2.44 2.64 0 2.64 up down incorrect
SFM.US Sprouts Farmers Market Inc 20240328 0 64.13 64.95 64.13 64.48 0 64.48 up down incorrect
SFNC.US Simmons First National Corporation 20240328 0 19.26 19.54 19.21 19.46 0 19.46 up up correct
SFST.US Southern First Bancshares Inc 20240328 0 31.3 31.935 31.14 31.76 0 31.76 up up correct
SGA.US Saga Communications Inc 20240328 0 22.55 22.575 22.29 22.31 0 22.31 down down correct
SGBX.US SG Blocks Inc 20240328 0 0.2058 0.2097 0.1961 0.2 0 0.2 down down correct
SGC.US Superior Group of Companies Inc 20240328 0 16.62 16.86 16.41 16.52 0 16.52 down down correct
SGH.US SMART Global Holdings Inc 20240328 0 26.45 26.761 26.2 26.32 0 26.32 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240328 0 5.2 5.47 5.135 5.28 0 5.28 up up correct
SGMA.US SigmaTron International Inc 20240328 0 3.67 3.7103 3.63 3.63 0 3.63 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240328 0 12.51 13.14 12.09 12.96 0 12.96 up up correct
SGMO.US Sangamo Therapeutics Inc 20240328 0 0.625 0.6734 0.62 0.6702 0 0.6702 up up correct
SGRP.US SPAR Group Inc 20240328 0 1.04 1.04 0.9696 0.9696 0 0.9696 down down correct
SGRY.US Surgery Partners Inc 20240328 0 29.64 30.25 29.61 29.83 0 29.83 up up correct
SHBI.US Shore Bancshares Inc 20240328 0 11.38 11.64 11.26 11.5 0 11.5 up up correct
SHC.US Sotera Health Company 20240328 0 12.01 12.16 11.81 12.01 0 12.01
SHCR.US Sharecare Inc 20240328 0 0.8381 0.8381 0.7407 0.7675 0 0.7675 down down correct
SHCRW.US Sharecare Inc 20240328 0 0.018 0.02 0.018 0.018 3800 0.018
SHEN.US Shenandoah Telecommunications Company 20240328 0 17.71 17.78 17.36 17.37 0 17.37 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240328 0 8.37 8.935 8.26 8.7 0 8.7 up up correct
SHLS.US Shoals Technologies Group Inc 20240328 0 11.65 11.85 11 11.18 0 11.18 down down correct
SHO.US PI 20240328 0 20.96 20.98 19.61 19.86 52782 19.86 down down correct
SHOO.US Steven Madden Ltd 20240328 0 41.87 42.47 41.735 42.28 0 42.28 up up correct
SHYF.US The Shyft Group Inc 20240328 0 12.13 12.47 12.13 12.42 0 12.42 up up correct
SIBN.US SI 20240328 0 16.71 16.84 16.21 16.37 0 16.37 down down correct
SIEB.US Siebert Financial Corp 20240328 0 2.05 2.12 1.9601 2.11 0 2.11 up up correct
SIFY.US Sify Technologies Limited 20240328 0 1.27 1.33 1.26 1.26 0 1.26 down down correct
SIGA.US SIGA Technologies Inc 20240328 0 8.5 8.7 8.405 8.56 0 8.56 up up correct
SIGI.US Selective Insurance Group Inc 20240328 0 107.9 109.58 107.4 109.17 0 109.17 up up correct
SIGIP.US Selective Insurance Group Inc 20240328 0 19.05 19.093 18.86 18.86 4400 18.86 down down correct
SILC.US Silicom Ltd 20240328 0 15.61 15.61 14.8 14.85 0 14.85 down down correct
SILK.US Silk Road Medical Inc 20240328 0 18.74 18.99 18.14 18.32 0 18.32 down down correct
SIMO.US Silicon Motion Technology Corporation 20240328 0 76.04 77.17 76 76.94 0 76.94 up up correct
SINT.US Sintx Technologies Inc 20240328 0 0.0516 0.0516 0.0483 0.0495 0 0.0495 down down correct
SIRI.US Sirius XM Holdings Inc 20240328 0 3.92 3.95 3.86 3.88 11991400 3.88 down down correct
SISI.US Shineco Inc 20240328 0 0.6853 0.7099 0.6613 0.6613 0 0.6613 down down correct
SITM.US SiTime Corporation 20240328 0 91.37 95.435 91.37 93.23 0 93.23 up up correct
SJ.US Scienjoy Holding Corporation 20240328 0 1.05 1.1 1.04 1.05 15808 1.05
SKIN.US The Beauty Health Company 20240328 0 4.53 4.62 4.395 4.44 0 4.44 down down correct
SKYT.US SkyWater Technology Inc 20240328 0 10.5 10.55 10.1201 10.17 320477 10.17 down up incorrect
SKYW.US SkyWest Inc 20240328 0 69.49 70.3299 68.77 69.08 0 69.08 down up incorrect
SLAB.US Silicon Laboratories Inc 20240328 0 140.62 144.22 140.05 143.72 0 143.72 up down incorrect
SLAMU.US Slam Corp 20240328 0 10.98 10.98 10.98 10.98 400 10.98
SLAMW.US Slam Corp 20240328 0 0.1321 0.23 0.1321 0.18 0 0.18 up down incorrect
SLDB.US Solid Biosciences Inc 20240328 0 14.82 15.05 12.89 13.32 0 13.32 down up incorrect
SLGL.US Sol 20240328 0 0.98 1.01 0.95 0.9801 0 0.9801 up down incorrect
SLGN.US Silgan Holdings Inc 20240328 0 47.32 48.677 47.32 48.56 0 48.56 up down incorrect
SLM.US SLM Corporation 20240328 0 21.55 21.94 21.55 21.79 0 21.79 up up correct
SLMBP.US SLM Corporation 20240328 0 76.09 77.55 75.75 76.15 45900 76.15 up up correct
SLN.US Silence Therapeutics plc 20240328 0 22.09 22.1599 21.3 21.6 0 21.6 down down correct
SLNG.US Stabilis Solutions Inc 20240328 0 4.16 4.2097 4.16 4.2097 0 4.2097 up up correct
SLNH.US Soluna Holdings Inc 20240328 0 2.88 2.9599 2.74 2.88 0 2.88
SLNHP.US Soluna Holdings Inc Preferred Series A 20240328 0 2.79 2.79 2.79 2.79 700 2.79
SLNO.US Soleno Therapeutics Inc 20240328 0 43.44 43.44 42.28 42.8 0 42.8 down down correct
SLP.US Simulations Plus Inc 20240328 0 41.35 41.91 41.015 41.15 0 41.15 down down correct
SLRC.US SLR Investment Corp 20240328 0 15.38 15.43 15.27 15.35 0 15.35 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240328 0 0.5 0.5486 0.49 0.5286 0 0.5286 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240328 0 1.02 1.032 0.9899 1.01 0 1.01 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20240328 0 44.08 44.09 43.5 43.71 0 43.71 down up incorrect
SMBK.US SmartFinancial Inc 20240328 0 20.91 21.14 20.91 21.07 26902 21.07 up down incorrect
SMCI.US Super Micro Computer Inc 20240328 0 1008.62 1033 997.02 1010.03 0 1010.03 up down incorrect
SMID.US Smith 20240328 0 44.61 48.44 43.015 46.98 0 46.98 up down incorrect
SMIT.US Schmitt Industries Inc 20240328 0 0.031 0.031 0.031 0.031 83176 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240328 0 28.55 29.905 28.55 29.21 0 29.21 up up correct
SMMF.US Summit Financial Group Inc 20240328 0 25.92 27.4 25.92 27.16 0 27.16 up up correct
SMMT.US Summit Therapeutics Inc 20240328 0 4.21 4.64 4.1 4.14 0 4.14 down down correct
SMPL.US The Simply Good Foods Company 20240328 0 33.8 34.23 33.76 34.03 0 34.03 up up correct
SMSI.US Smith Micro Software Inc 20240328 0 0.3387 0.355 0.3315 0.3443 0 0.3443 up up correct
SMTC.US Semtech Corporation 20240328 0 28.1 28.44 27.13 27.49 0 27.49 down down correct
SMTI.US Sanara MedTech Inc 20240328 0 37 37.25 36.57 37 0 37
SNAX.US Stryve Foods Inc 20240328 0 1.37 1.5601 1.3003 1.46 0 1.46 up up correct
SNAXW.US Stryve Foods Inc 20240328 0 0.0052 0.0053 0.0052 0.0053 0 0.0053 up up correct
SNBR.US Sleep Number Corporation 20240328 0 15.73 16.18 15.7 16.03 0 16.03 up up correct
SNCR.US Synchronoss Technologies Inc 20240328 0 8.48 8.7502 8.3 8.35 0 8.35 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240328 0 21.14 21.25 21.14 21.25 3500 21.25 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20240328 0 14.99 15.14 14.91 15.09 0 15.09 up up correct
SND.US Smart Sand Inc 20240328 0 1.89 1.97 1.87 1.91 0 1.91 up up correct
SNDL.US Sundial Growers Inc 20240328 0 2.1 2.12 1.99 2.005 0 2.005 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240328 0 23.18 24.19 22.71 23.8 0 23.8 up up correct
SNES.US SenesTech Inc 20240328 0 0.69 0.7 0.68 0.6825 0 0.6825 down down correct
SNEX.US StoneX Group Inc 20240328 0 69.72 70.68 68.49 70.26 0 70.26 up up correct
SNFCA.US Security National Financial Corporation 20240328 0 7.9111 7.956 7.71 7.91 0 7.91 down down correct
SNGX.US Soligenix Inc 20240328 0 0.593 0.61 0.5924 0.6 0 0.6 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240328 0 0.1575 0.1919 0.15 0.1663 0 0.1663 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240328 0 8.49 8.74 8.43 8.62 0 8.62 up up correct
SNPS.US Synopsys Inc 20240328 0 576.12 577 570 571.5 0 571.5 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240328 0 0.199 0.205 0.1875 0.1875 0 0.1875 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240328 0 1.12 1.12 1.05 1.05 0 1.05 down down correct
SNT.US Senstar Technologies Ltd. 20240328 0 1.23 1.255 1.22 1.24 0 1.24 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240328 0 2.34 2.46 2.27 2.45 0 2.45 up up correct
SNY.US Sanofi 20240328 0 49.25 49.445 48.3 48.6 0 48.6 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240328 0 7.33 7.47 7.29 7.3 0 7.3 down down correct
SOHO.US Sotherly Hotels Inc 20240328 0 1.4892 1.5 1.45 1.45 0 1.45 down down correct
SOHOB.US Sotherly Hotels Inc 20240328 0 19 19.072 18.841 18.841 1100 18.841 down down correct
SOHON.US Sotherly Hotels Inc 20240328 0 19.5 19.5 19.25 19.25 1800 19.25 down down correct
SOHOO.US Sotherly Hotels Inc 20240328 0 18.99 19.225 18.87 18.87 1400 18.87 down down correct
SOHU.US Sohu.com Limited 20240328 0 10.59 10.65 10.39 10.57 0 10.57 down down correct
SONM.US Sonim Technologies Inc 20240328 0 0.67 0.67 0.61 0.61 0 0.61 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240328 0 1.97 1.97 1.8 1.86 0 1.86 down down correct
SONO.US Sonos Inc 20240328 0 19.21 19.35 19.03 19.06 0 19.06 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240328 0 0.16 0.1645 0.1473 0.156 0 0.156 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240328 0 5.21 5.21 4.93 4.93 0 4.93 down down correct
SOTK.US Sono 20240328 0 5.05 5.09 4.89 4.89 0 4.89 down down correct
SP.US SP Plus Corporation 20240328 0 51.92 52.35 51.75 52.22 0 52.22 up up correct
SPCB.US SuperCom Ltd 20240328 0 0.1778 0.1912 0.166 0.166 0 0.166 down up incorrect
SPFI.US South Plains Financial Inc 20240328 0 26.64 26.84 26.175 26.76 0 26.76 up down incorrect
SPI.US SPI Energy Co. Ltd 20240328 0 0.6 0.62 0.5851 0.6174 0 0.6174 up down incorrect
SPNS.US Sapiens International Corporation N.V 20240328 0 31.51 32.33 31.295 32.16 0 32.16 up down incorrect
SPOK.US Spok Holdings Inc 20240328 0 15.89 16.1 15.8 15.95 0 15.95 up up correct
SPRB.US Spruce Biosciences Inc 20240328 0 0.73 0.8 0.73 0.7859 0 0.7859 up up correct
SPRO.US Spero Therapeutics Inc 20240328 0 1.75 1.7599 1.72 1.72 0 1.72 down down correct
SPSC.US SPS Commerce Inc 20240328 0 184.48 186.575 182.73 184.9 0 184.9 up up correct
SPT.US Sprout Social Inc 20240328 0 59.79 61.34 58.945 59.71 0 59.71 down down correct
SPTN.US SpartanNash Company 20240328 0 20 20.3 20 20.21 0 20.21 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240328 0 3.04 3.24 2.91 3.11 0 3.11 up up correct
SPWR.US SunPower Corporation 20240328 0 2.81 3.06 2.81 3 0 3 up up correct
SQFT.US Presidio Property Trust Inc 20240328 0 1.12 1.23 1.12 1.22 0 1.22 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240328 0 16.96 17.24 16.27 17 3700 17 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240328 0 11.6 11.87 11.58 11.64 0 11.64 up up correct
SRAX.US SRAX Inc 20240328 0 0.19 0.19 0.19 0.19 104 0.19
SRCE.US 1st Source Corporation 20240328 0 51.44 52.6 51.43 52.42 0 52.42 up up correct
SRCL.US Stericycle Inc 20240328 0 52.94 53.21 52.71 52.75 0 52.75 down down correct
SRDX.US Surmodics Inc 20240328 0 29.22 29.78 29.175 29.34 0 29.34 up up correct
SRPT.US Sarepta Therapeutics Inc 20240328 0 131.16 131.16 127.83 129.46 0 129.46 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240328 0 51.89 51.89 51.89 51.89 0 51.89
SRRK.US Scholar Rock Holding Corporation 20240328 0 17.19 17.9 15.27 17.76 0 17.76 up up correct
SRTS.US Sensus Healthcare Inc 20240328 0 3.87 3.93 3.8 3.8 0 3.8 down down correct
SRZN.US Surrozen Inc. Common Stock 20240328 0 14.83 16.19 14.83 15.71 0 15.71 up up correct
SRZNW.US Surrozen Inc. Warrant 20240328 0 0.0498 0.0498 0.0302 0.0302 0 0.0302 down down correct
SSB.US South State Corporation 20240328 0 84.13 85.17 83.93 85.03 384693 85.03 up up correct
SSBI.US Summit State Bank 20240328 0 10.8 10.9 10.8 10.85 0 10.85 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240328 0 25.94 26 25.52 25.92 0 25.92 down down correct
SSKN.US STRATA Skin Sciences Inc 20240328 0 0.44 0.4401 0.36 0.378 0 0.378 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240328 0 64.55 64.96 64.32 64.37 0 64.37 down down correct
SSNT.US SilverSun Technologies Inc 20240328 0 13.01 13.49 13.01 13.19 0 13.19 up up correct
SSP.US The E.W. Scripps Company 20240328 0 3.74 4.14 3.72 3.93 0 3.93 up up correct
SSRM.US SSR Mining Inc 20240328 0 4.36 4.52 4.3 4.46 0 4.46 up up correct
SSSS.US SuRo Capital Corp 20240328 0 4.72 4.72 4.53 4.55 0 4.55 down down correct
SSTI.US ShotSpotter Inc 20240328 0 15.5 15.9161 15.27 15.88 0 15.88 up up correct
SSYS.US Stratasys Ltd 20240328 0 11.79 11.9 11.55 11.62 0 11.62 down down correct
STAA.US STAAR Surgical Company 20240328 0 37.64 38.59 37.352 38.28 0 38.28 up up correct
STAB.US Statera Biopharma Inc 20240328 0 0.0006 0.0006 0.0006 0.0006 1030 0.0006
STAF.US Staffing 360 Solutions Inc 20240328 0 0.2975 0.308 0.2743 0.2899 0 0.2899 down down correct
STBA.US S&T Bancorp Inc 20240328 0 31.71 32.14 31.59 32.08 0 32.08 up up correct
STCN.US Steel Connect Inc 20240328 0 9.46 9.4993 9.42 9.49 0 9.49 up up correct
STEP.US StepStone Group Inc 20240328 0 35.07 35.97 34.89 35.74 0 35.74 up up correct
STER.US Sterling Check Corp. Common Stock 20240328 0 16.21 16.28 16 16.08 0 16.08 down down correct
STGW.US MDC Partners Inc 20240328 0 6.02 6.235 5.97 6.22 0 6.22 up up correct
STIM.US Neuronetics Inc 20240328 0 4.8 4.91 4.64 4.76 0 4.76 down down correct
STKL.US SunOpta Inc 20240328 0 6.83 6.91 6.8 6.87 0 6.87 up up correct
STKS.US The ONE Group Hospitality Inc 20240328 0 5.12 5.59 4.93 5.57 0 5.57 up up correct
STLD.US Steel Dynamics Inc 20240328 0 147.39 148.74 146.63 148.23 0 148.23 up up correct
STNE.US StoneCo Ltd 20240328 0 16.69 16.965 16.55 16.61 0 16.61 down down correct
STOK.US Stoke Therapeutics Inc 20240328 0 14.19 14.25 12.2 13.5 0 13.5 down down correct
STRA.US Strategic Education Inc 20240328 0 103.96 104.93 103.41 104.12 0 104.12 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240328 0 2.06 2.0686 1.79 1.81 0 1.81 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240328 0 0.0515 0.0693 0.051 0.0515 0 0.0515
STRL.US Sterling Construction Company Inc 20240328 0 112.44 113.26 109.63 110.31 0 110.31 down down correct
STRM.US Streamline Health Solutions Inc 20240328 0 0.465 0.5 0.465 0.48 0 0.48 up up correct
STRO.US Sutro Biopharma Inc 20240328 0 4.97 6.13 4.97 5.65 0 5.65 up up correct
STRR.US Star Equity Holdings Inc 20240328 0 0.88 0.9 0.88 0.8875 0 0.8875 up up correct
STRRP.US Star Equity Holdings Inc 20240328 0 9.21 9.21 9.21 9.21 0 9.21
STRS.US Stratus Properties Inc 20240328 0 22.7474 22.845 22.55 22.83 0 22.83 up up correct
STRT.US Strattec Security Corporation 20240328 0 23.54 23.9 23.0865 23.73 0 23.73 up up correct
STTK.US Shattuck Labs Inc 20240328 0 9 9.03 8.68 8.94 0 8.94 down down correct
STX.US Seagate Technology Holdings plc 20240328 0 94.56 94.635 91.73 93.05 0 93.05 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240328 0 33.84 34.39 33.47 34.11 0 34.11 up up correct
SURG.US SurgePays Inc. Common Stock 20240328 0 3.72 3.9801 3.715 3.85 0 3.85 up up correct
SURGW.US SurgePays Inc. Warrant 20240328 0 0.62 0.64 0.58 0.58 0 0.58 down down correct
SVA.US Sinovac Biotech Ltd 20240328 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240328 0 6.74 6.84 6.695 6.78 0 6.78 up down incorrect
SVFD.US Save Foods Inc 20240328 0 1.27 1.32 1.27 1.29 4321 1.29 up down incorrect
SVRA.US Savara Inc 20240328 0 4.88 4.995 4.845 4.98 0 4.98 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240328 0 0.26 0.26 0.26 0.26 0 0.26
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240328 0 1.5 1.521 1.46 1.46 0 1.46 down up incorrect
SWAV.US ShockWave Medical Inc 20240328 0 322.61 331.58 322.61 325.63 0 325.63 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20240328 0 17.65 17.65 17.26 17.36 0 17.36 down up incorrect
SWIM.US Latham Group Inc 20240328 0 4.02 4.14 3.885 3.96 0 3.96 down down correct
SWKH.US SWK Holdings Corporation 20240328 0 17.63 17.73 17.42 17.42 0 17.42 down down correct
SWKS.US Skyworks Solutions Inc 20240328 0 107.84 109.41 107.54 108.32 0 108.32 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240328 0 10.63 10.63 10.63 10.63 0 10.63
SWSSU.US Springwater Special Situations Corp Unit 20240328 0 10.58 10.58 10.58 10.58 0 10.58
SWSSW.US Springwater Special Situations Corp. Warrant 20240328 0 0.0245 0.0246 0.0205 0.0246 0 0.0246 up up correct
SWTX.US SpringWorks Therapeutics Inc 20240328 0 50.13 52.2 49.13 49.22 0 49.22 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240328 0 1.71 1.7211 1.65 1.68 0 1.68 down down correct
SY.US So 20240328 0 1.1 1.1 1.07 1.09 0 1.09 down down correct
SYBT.US Stock Yards Bancorp Inc 20240328 0 47.33 49.06 46.72 48.91 0 48.91 up up correct
SYBX.US Synlogic Inc 20240328 0 1.7 1.845 1.7 1.79 0 1.79 up up correct
SYNA.US Synaptics Incorporated 20240328 0 98.44 99.99 97.26 97.56 0 97.56 down down correct
SYPR.US Sypris Solutions Inc 20240328 0 1.66 1.7205 1.52 1.59 0 1.59 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240328 0 5.58 5.8999 5.15 5.35 0 5.35 down down correct
SYTA.US Siyata Mobile Inc 20240328 0 3.06 3.9899 3.06 3.6 82717 3.6 up up correct
SYTAW.US Siyata Mobile Inc 20240328 0 0.058 0.058 0.0451 0.05 0 0.05 down down correct
TACT.US TransAct Technologies Incorporated 20240328 0 5.33 5.4099 5.24 5.24 0 5.24 down down correct
TAIT.US Taitron Components Incorporated 20240328 0 3.26 3.26 3.22 3.2597 0 3.2597 down down correct
TAKMX.US TAKMX 20240328 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240328 0 3.55 3.66 3.48 3.57 0 3.57 up up correct
TALKW.US Talkspace Inc 20240328 0 0.2022 0.23 0.2002 0.2248 0 0.2248 up up correct
TANH.US Tantech Holdings Ltd 20240328 0 0.7089 0.7089 0.645 0.6603 0 0.6603 down down correct
TAOP.US Taoping Inc 20240328 0 1.07 1.11 1.05 1.09 0 1.09 up up correct
TARA.US Protara Therapeutics Inc 20240328 0 3.99 4.1 3.95 4.01 0 4.01 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20240328 0 34.25 37.16 34.245 36.35 0 36.35 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20240328 0 11.48 11.794 11.48 11.65 0 11.65 up up correct
TAST.US Carrols Restaurant Group Inc 20240328 0 9.5 9.52 9.5 9.51 0 9.51 up down incorrect
TATT.US TAT Technologies Ltd 20240328 0 12.12 12.2 12.11 12.11 0 12.11 down up incorrect
TAYD.US Taylor Devices Inc 20240328 0 45 52 44.1 49.77 0 49.77 up down incorrect
TBBK.US The Bancorp Inc 20240328 0 33.71 34.24 33.32 33.46 0 33.46 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240328 0 4.41 4.51 4.38 4.44 0 4.44 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240328 0 0.4777 0.669 0.41 0.43 0 0.43 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240328 0 16.11 16.47 16.1 16.17 55600 16.17 up down incorrect
TBLT.US ToughBuilt Industries Inc 20240328 0 2.95 3.3499 2.95 3.26 0 3.26 up down incorrect
TBNK.US Territorial Bancorp Inc 20240328 0 8.07 8.09 7.86 8.06 0 8.06 down down correct
TBPH.US Theravance Biopharma Inc 20240328 0 9 9 8.77 8.97 0 8.97 down down correct
TC.US TuanChe ADR 20240328 0 1.6 1.62 1.51 1.54 5531 1.54 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240328 0 13.86 13.86 13.75 13.75 0 13.75 down down correct
TCBI.US Texas Capital Bancshares Inc 20240328 0 60.61 61.7 60.57 61.55 0 61.55 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240328 0 20.99 21 20.05 20.37 81400 20.37 down down correct
TCBK.US TriCo Bancshares 20240328 0 36.63 37.07 36.46 36.78 0 36.78 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240328 0 14.59 14.59 14.59 14.59 0 14.59
TCBX.US Third Coast Bancshares Inc. Common Stock 20240328 0 19.74 20.11 19.74 20.02 0 20.02 up up correct
TCCO.US Technical Communications Corporation 20240328 0 0.31 0.31 0.31 0.31 0 0.31
TCMD.US Tactile Systems Technology Inc 20240328 0 15.81 16.3 15.81 16.25 0 16.25 up down incorrect
TCOM.US Trip.com Group Limited 20240328 0 43.75 44.555 43.75 43.89 0 43.89 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20240328 0 0.4066 0.4601 0.3971 0.4298 0 0.4298 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20240328 0 10.46 10.46 10.26 10.43 0 10.43 down up incorrect
TCRX.US Tscan Therapeutics Inc 20240328 0 8.27 8.29 7.2778 7.94 0 7.94 down up incorrect
TCX.US Tucows Inc 20240328 0 18.5 18.94 18.45 18.56 0 18.56 up down incorrect
TDS.US PV 20240328 0 16.44 16.79 15.87 15.99 150759 15.99 down up incorrect
TDUP.US ThredUp Inc 20240328 0 1.93 2.02 1.925 2 0 2 up down incorrect
TDW.US WT 20240328 0 10.31 10.31 9.84 9.84 2495 9.84 down up incorrect
TEAM.US Atlassian Corporation Plc 20240328 0 192.79 195.6 191.35 195.11 1130700 195.11 up down incorrect
TECH.US Bio 20240328 0 69.89 70.765 69.28 70.39 0 70.39 up up correct
TECTP.US Tectonic Financial Inc 20240328 0 10.15 10.15 10.15 10.15 200 10.15
TELA.US TELA Bio Inc 20240328 0 5.64 5.78 5.555 5.67 0 5.67 up up correct
TELL.US Tellurian Inc 20240328 0 0.6041 0.7001 0.5999 0.6614 0 0.6614 up up correct
TENB.US Tenable Holdings Inc 20240328 0 48.16 50.3 47.86 49.43 0 49.43 up up correct
TENX.US Tenax Therapeutics Inc 20240328 0 3.94 4.25 3.86 4.24 0 4.24 up up correct
TER.US Teradyne Inc 20240328 0 111.64 113.28 111.57 112.83 0 112.83 up up correct
TERN.US Terns Pharmaceuticals Inc 20240328 0 6.2 6.7527 6.16 6.56 1236117 6.56 up up correct
TFC.US PR 20240328 0 21.89 21.95 21.12 21.3 207807 21.3 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240328 0 6.52 7.17 5.9035 6.04 0 6.04 down down correct
TFSL.US TFS Financial Corporation 20240328 0 12.59 12.67 12.51 12.56 0 12.56 down down correct
TGH.US PB 20240328 0 25.08 25.1 25.07 25.1 41779 25.1 up up correct
TGLS.US Tecnoglass Inc 20240328 0 52.76 52.96 51.695 52.03 0 52.03 down down correct
TGTX.US TG Therapeutics Inc 20240328 0 15.56 15.6 15.145 15.21 0 15.21 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240328 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240328 0 10.345 10.345 10.345 10.345 0 10.345
TH.US Target Hospitality Corp 20240328 0 10.97 11.01 10.85 10.87 0 10.87 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240328 0 10.3 10.3 10.3 10.3 0 10.3
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240328 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240328 0 0.16 0.16 0.16 0.16 4 0.16
THFF.US First Financial Corporation 20240328 0 37.73 38.35 37.585 38.33 0 38.33 up up correct
THMO.US ThermoGenesis Holdings Inc 20240328 0 0.73 0.7599 0.71 0.714 0 0.714 down down correct
THRM.US Gentherm Incorporated 20240328 0 56.75 57.905 56.71 57.58 0 57.58 up up correct
THRY.US Thryv Holdings Inc 20240328 0 22.03 22.6095 22.03 22.23 0 22.23 up up correct
THTX.US Theratechnologies Inc 20240328 0 1.45 1.66 1.45 1.66 0 1.66 up up correct
TIGO.US Millicom International Cellular S.A 20240328 0 20 20.67 19.975 20.23 0 20.23 up up correct
TIGR.US UP Fintech Holding Limited 20240328 0 3.49 3.54 3.42 3.44 0 3.44 down down correct
TIL.US Instil Bio Inc 20240328 0 11.11 11.2 10.66 10.8 13196 10.8 down down correct
TILE.US Interface Inc 20240328 0 17.29 17.3198 16.61 16.82 0 16.82 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240328 0 27.59 27.59 27.59 27.59 0 27.59
TIPPX.US Total Income + Real Estate Fund CL C 20240328 0 26.08 26.08 26.08 26.08 0 26.08
TIPRX.US Totl In Rl Est A 20240328 0 28.06 28.06 28.06 28.06 0 28.06
TIPT.US Tiptree Inc 20240328 0 16.93 17.28 16.93 17.28 0 17.28 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20240328 0 28.84 28.84 28.84 28.84 0 28.84
TIRX.US Tian Ruixiang Holdings Ltd 20240328 0 0.43 0.4704 0.43 0.43 0 0.43
TITN.US Titan Machinery Inc 20240328 0 24.17 24.89 24.01 24.81 0 24.81 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20240328 0 1.21 1.38 1.15 1.25 0 1.25 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20240328 0 2.5 2.72 2.4 2.65 0 2.65 up down incorrect
TLF.US Tandy Leather Factory Inc 20240328 0 4.675 4.6999 4.65 4.65 0 4.65 down up incorrect
TLIS.US Talis Biomedical Corporation 20240328 0 8.7501 8.97 8.75 8.75 0 8.75 down down correct
TLRY.US Tilray Inc 20240328 0 2.48 2.635 2.4 2.47 0 2.47 down down correct
TLS.US Telos Corporation 20240328 0 4.13 4.24 4.09 4.16 0 4.16 up up correct
TLSA.US Tiziana Life Sciences PLC 20240328 0 0.42 0.46 0.4182 0.454 0 0.454 up up correct
TMC.US TMC the metals company Inc 20240328 0 1.32 1.485 1.31 1.43 2332328 1.43 up up correct
TMCI.US Treace Medical Concepts Inc 20240328 0 12.41 13.2 12.41 13.05 0 13.05 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240328 0 0.18 0.18 0.15 0.15 13600 0.15 down down correct
TMDX.US TransMedics Group Inc 20240328 0 76.08 78.79 73.89 73.94 0 73.94 down down correct
TMUS.US T 20240328 0 162.95 163.74 162.01 163.22 3919700 163.22 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20240328 0 35.55 36.09 35.06 35.41 0 35.41 down up incorrect
TNGX.US Bctg Acquisition Corp 20240328 0 7.71 7.99 7.625 7.94 0 7.94 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20240328 0 0.325 0.344 0.167 0.186 0 0.186 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240328 0 5.16 5.32 5.06 5.23 0 5.23 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20240328 0 1.78 1.78 1.51 1.58 0 1.58 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20240328 0 0.6747 0.729 0.65 0.6798 0 0.6798 up down incorrect
TOPS.US Top Ships Inc 20240328 0 14.14 14.4899 13.88 14.02 0 14.02 down up incorrect
TOUR.US Tuniu Corporation 20240328 0 0.72 0.763 0.72 0.7419 0 0.7419 up down incorrect
TOWN.US TowneBank 20240328 0 27.7 28.2 27.42 28.06 0 28.06 up up correct
TPIC.US TPI Composites Inc 20240328 0 2.86 3.07 2.85 2.91 0 2.91 up up correct
TPST.US Tempest Therapeutics Inc 20240328 0 3.7 3.99 3.6864 3.91 0 3.91 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240328 0 14.51 14.51 13.67 14.17 0 14.17 down down correct
TREE.US LendingTree Inc 20240328 0 42.09 43.47 41.84 42.34 0 42.34 up up correct
TRIB.US Trinity Biotech plc 20240328 0 2.01 2.04 1.96 2.04 0 2.04 up up correct
TRIN.US Trinity Capital Inc 20240328 0 14.64 14.84 14.6001 14.68 834056 14.68 up up correct
TRIP.US TripAdvisor Inc 20240328 0 27.84 27.9619 27.37 27.79 0 27.79 down down correct
TRIS.US UN 20240328 0 10.9983 10.9983 10.9983 10.9983 0 10.9983
TRMB.US Trimble Inc 20240328 0 63.38 64.63 62.63 64.36 0 64.36 up up correct
TRMD.US TORM plc 20240328 0 34.36 35 34 34.95 0 34.95 up up correct
TRMK.US Trustmark Corporation 20240328 0 27.96 28.57 27.92 28.11 0 28.11 up up correct
TRNS.US Transcat Inc 20240328 0 112.025 113.085 111.07 111.43 0 111.43 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240328 0 11.4663 11.4908 11.445 11.49 0 11.49 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240328 0 10.53 10.53 10.53 10.53 0 10.53
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240328 0 0.05 0.05 0.045 0.045 0 0.045 down down correct
TROO.US TROOPS Inc 20240328 0 1.34 1.37 1.31 1.37 0 1.37 up up correct
TROW.US T. Rowe Price Group Inc 20240328 0 121 122.27 120.85 121.92 0 121.92 up up correct
TRS.US TriMas Corporation 20240328 0 26.44 26.94 26.44 26.73 0 26.73 up up correct
TRST.US TrustCo Bank Corp NY 20240328 0 27.94 28.24 27.77 28.16 0 28.16 up up correct
TRTN.US PE 20240328 0 19.57 19.92 19.55 19.84 223437 19.84 up up correct
TRUE.US TrueCar Inc 20240328 0 3.43 3.5 3.355 3.39 0 3.39 down down correct
TRUP.US Trupanion Inc 20240328 0 27.14 28.97 27.14 27.61 0 27.61 up up correct
TRVG.US trivago N.V 20240328 0 2.71 2.79 2.71 2.77 0 2.77 up up correct
TRVI.US Trevi Therapeutics Inc 20240328 0 3.47 3.54 3.39 3.45 0 3.45 down down correct
TRVN.US Trevena Inc 20240328 0 0.49 0.49 0.45 0.46 0 0.46 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240328 0 9 9.16 8.28 8.52 0 8.52 down down correct
TSBK.US Timberland Bancorp Inc 20240328 0 26.56 26.92 26.365 26.92 0 26.92 up up correct
TSCO.US Tractor Supply Company 20240328 0 261.77 263.79 259.46 261.72 0 261.72 down down correct
TSEM.US Tower Semiconductor Ltd 20240328 0 32.99 33.585 32.74 33.45 0 33.45 up up correct
TSHA.US Taysha Gene Therapies Inc 20240328 0 3.16 3.2996 2.86 2.87 0 2.87 down down correct
TSIFX.US TSIFX 20240328 0 8.42 8.42 8.42 8.42 0 8.42
TSLA.US Tesla Inc 20240328 0 177.45 179.57 175.3 175.79 0 175.79 down down correct
TSRI.US TSR Inc 20240328 0 7.9 7.9 7.9 7.9 0 7.9
TSVT.US 2seventy bio Inc 20240328 0 5.38 5.56 5.24 5.35 0 5.35 down down correct
TTD.US The Trade Desk Inc 20240328 0 87.51 88.19 86.82 87.42 0 87.42 down down correct
TTEC.US TTEC Holdings Inc 20240328 0 10.46 10.9 10.335 10.37 0 10.37 down down correct
TTEK.US Tetra Tech Inc 20240328 0 185.15 186.1 184.045 184.71 0 184.71 down down correct
TTGT.US TechTarget Inc 20240328 0 32.48 33.32 32.475 33.08 0 33.08 up up correct
TTMI.US TTM Technologies Inc 20240328 0 15.5 15.8 15.38 15.65 0 15.65 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240328 0 7 7.32 6.85 7.16 0 7.16 up up correct
TTOO.US T2 Biosystems Inc 20240328 0 2.99 3.158 2.84 3 0 3 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240328 0 7 7.13 6.94 7.03 0 7.03 up up correct
TTWO.US Take 20240328 0 145.19 150.34 144.575 148.49 0 148.49 up up correct
TURN.US 180 Degree Capital Corp 20240328 0 4.26 4.3595 4.2 4.29 0 4.29 up up correct
TUSK.US Mammoth Energy Services Inc 20240328 0 3.63 3.8 3.6 3.64 0 3.64 up up correct
TVTX.US Travere Therapeutics Inc 20240328 0 7.74 7.98 7.41 7.71 776017 7.71 down down correct
TW.US Tradeweb Markets Inc 20240328 0 104.59 105.21 104.12 104.17 0 104.17 down down correct
TWIN.US Twin Disc Incorporated 20240328 0 16.51 16.96 16.51 16.53 0 16.53 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240328 0 2.52 2.6 2.45 2.53 0 2.53 up up correct
TWLVU.US Twelve Seas Investment Company II 20240328 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240328 0 0.099 0.14 0.085 0.086 18877 0.086 down down correct
TWOU.US 2U Inc 20240328 0 0.4 0.4093 0.3619 0.3897 0 0.3897 down down correct
TWST.US Twist Bioscience Corporation 20240328 0 34.54 35.09 34 34.31 0 34.31 down down correct
TXG.US 10x Genomics Inc 20240328 0 37.03 38.49 36.95 37.53 0 37.53 up up correct
TXMD.US TherapeuticsMD Inc 20240328 0 2.26 2.31 2.25 2.29 0 2.29 up up correct
TXN.US Texas Instruments Incorporated 20240328 0 173.475 175.85 173.33 174.21 0 174.21 up up correct
TXRH.US Texas Roadhouse Inc 20240328 0 154.27 154.85 153.5 154.47 0 154.47 up up correct
TYRA.US Tyra Biosciences Inc 20240328 0 16.34 16.775 15.835 16.4 0 16.4 up up correct
TZOO.US Travelzoo 20240328 0 10.59 10.7899 10.101 10.18 0 10.18 down down correct
UAL.US United Airlines Holdings Inc 20240328 0 47.18 47.995 47.11 47.88 0 47.88 up up correct
UBCP.US United Bancorp Inc 20240328 0 14.449 14.47 14.449 14.47 0 14.47 up up correct
UBFO.US United Security Bancshares 20240328 0 7.61 7.71 7.55 7.71 0 7.71 up up correct
UBOH.US United Bancshares Inc 20240328 0 18.9 19 18.8001 18.9 1924 18.9
UBSI.US United Bankshares Inc 20240328 0 35.34 35.96 35.1825 35.79 0 35.79 up up correct
UBX.US Unity Biotechnology Inc 20240328 0 1.65 1.66 1.58 1.64 0 1.64 down down correct
UCBI.US United Community Banks Inc 20240328 0 25.85 26.44 25.85 26.32 0 26.32 up up correct
UCBIO.US United Community Banks Inc 20240328 0 23.9 23.9 23.53 23.76 4700 23.76 down down correct
UCL.US uCloudlink Group Inc 20240328 0 1.6 1.61 1.51 1.57 79033 1.57 down down correct
UCTT.US Ultra Clean Holdings Inc 20240328 0 46.15 46.4199 45.21 45.94 0 45.94 down down correct
UDMY.US Udemy Inc. Common Stock 20240328 0 11.07 11.33 10.98 10.98 0 10.98 down down correct
UEIC.US Universal Electronics Inc 20240328 0 10.11 10.11 9.85 10.01 0 10.01 down down correct
UFCS.US United Fire Group Inc 20240328 0 21.93 22.06 21.66 21.77 0 21.77 down up incorrect
UFPI.US UFP Industries Inc 20240328 0 121.77 123.44 121.5 123.01 0 123.01 up down incorrect
UFPT.US UFP Technologies Inc 20240328 0 252.45 255.99 249.735 252.2 0 252.2 down up incorrect
UG.US United 20240328 0 7.7 7.82 7.62 7.65 0 7.65 down up incorrect
UGRO.US urban 20240328 0 1.44 1.46 1.3 1.37 0 1.37 down down correct
UHAL.US AMERCO 20240328 0 66.73 67.67 66.54 67.54 96688 67.54 up up correct
UK.US Ucommune International Ltd 20240328 0 2.15 2.27 2.06 2.27 0 2.27 up up correct
UKOMW.US Ucommune International Ltd 20240328 0 0.01 0.01 0.01 0.01 197 0.01
ULBI.US Ultralife Corporation 20240328 0 9.01 9.17 8.8 8.81 0 8.81 down down correct
ULCC.US Frontier Group Holdings Inc 20240328 0 7.98 8.29 7.98 8.11 0 8.11 up up correct
ULH.US Universal Logistics Holdings Inc 20240328 0 37.55 37.89 36.86 36.87 0 36.87 down down correct
ULTA.US Ulta Beauty Inc 20240328 0 515.67 525.77 513.68 522.88 0 522.88 up up correct
UMBF.US UMB Financial Corporation 20240328 0 85.5 87.36 83.6 86.99 0 86.99 up up correct
UNAM.US Unico American Corporation 20240328 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240328 0 30.5 30.5 30.37 30.5 0 30.5
UNCY.US Unicycive Therapeutics Inc. 20240328 0 1.4465 1.48 1.38 1.38 0 1.38 down down correct
UNIT.US Uniti Group Inc 20240328 0 5.87 5.97 5.84 5.9 0 5.9 up up correct
UNTY.US Unity Bancorp Inc 20240328 0 27.8 27.845 27.36 27.6 0 27.6 down down correct
UONE.US Urban One Inc 20240328 0 2.51 2.8 2.51 2.7 0 2.7 up up correct
UONEK.US Urban One Inc 20240328 0 1.91 2.17 1.85 2.04 0 2.04 up up correct
UPC.US Universe Pharmaceuticals INC 20240328 0 1.99 2.33 1.99 2.19 0 2.19 up up correct
UPLD.US Upland Software Inc 20240328 0 3.03 3.24 3 3.09 0 3.09 up up correct
UPST.US Upstart Holdings Inc 20240328 0 28.02 28.7 26.46 26.89 0 26.89 down down correct
UPWK.US Upwork Inc 20240328 0 12.27 12.43 12.16 12.26 0 12.26 down down correct
URBN.US Urban Outfitters Inc 20240328 0 42.96 43.49 42.73 43.42 855400 43.42 up up correct
URGN.US UroGen Pharma Ltd 20240328 0 14.92 15.2491 14.56 15 0 15 up up correct
UROY.US Uranium Royalty Corp 20240328 0 2.43 2.455 2.375 2.39 0 2.39 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240328 0 23.48 23.74 21.34 22.42 0 22.42 down up incorrect
USAU.US U.S. Gold Corp 20240328 0 3.61 3.75 3.6 3.67 0 3.67 up down incorrect
USCB.US US Century Bank 20240328 0 11.18 11.5 11.18 11.4 0 11.4 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20240328 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240328 0 1.05 1.1087 1.0401 1.08 0 1.08 up down incorrect
USIO.US Usio Inc 20240328 0 1.68 1.82 1.67 1.7 0 1.7 up down incorrect
USLM.US United States Lime & Minerals Inc 20240328 0 295 300.61 295 298.14 0 298.14 up up correct
USQIX.US USQ Core Real Estate Fund 20240328 0 23.03 23.03 23.03 23.03 0 23.03
USQSX.US USQ Core Real Estate Fund 20240328 0 23.1 23.1 23.1 23.1 0 23.1
UTHR.US United Therapeutics Corporation 20240328 0 243.57 243.57 229.14 229.72 0 229.72 down down correct
UTMD.US Utah Medical Products Inc 20240328 0 70.26 71.35 69.95 71.11 0 71.11 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20240328 0 0.635 0.635 0.635 0.635 0 0.635
UTSI.US UTStarcom Holdings Corp 20240328 0 2.63 2.88 2.6 2.6 0 2.6 down down correct
UVSP.US Univest Financial Corporation 20240328 0 20.58 20.9 20.5 20.82 0 20.82 up up correct
UXIN.US Uxin Limited 20240328 0 2.2 2.28 2.1 2.12 0 2.12 down down correct
VABK.US Virginia National Bankshares Corporation 20240328 0 30.42 30.71 29.45 30.1 0 30.1 down up incorrect
VALN.US Valneva SE 20240328 0 7.92 8 7.73 7.92 0 7.92
VALU.US Value Line Inc 20240328 0 40.01 44.3393 40.01 40.5 0 40.5 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240328 0 0.67 0.73 0.67 0.7175 0 0.7175 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20240328 0 42.5 42.5 42.5 42.5 90 42.5
VBIV.US VBI Vaccines Inc 20240328 0 0.61 0.613 0.59 0.6026 0 0.6026 down up incorrect
VBNK.US VersaBank Common Shares 20240328 0 10.64 10.74 10.56 10.6 0 10.6 down up incorrect
VBTX.US Veritex Holdings Inc 20240328 0 20.52 20.79 20.43 20.49 0 20.49 down up incorrect
VC.US Visteon Corporation 20240328 0 117.76 118.93 116.9 117.61 0 117.61 down up incorrect
VCEL.US Vericel Corporation 20240328 0 52.44 52.5 51.5 52.02 0 52.02 down up incorrect
VCMIX.US Versus Capital Multi 20240328 0 25 25 25 25 0 25
VCNX.US Vaccinex Inc 20240328 0 8.11 8.11 7.29 7.41 0 7.41 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240328 0 27.63 27.63 27.63 27.63 0 27.63
VCTR.US Victory Capital Holdings Inc 20240328 0 42.38 42.63 42.15 42.43 0 42.43 up up correct
VCYT.US Veracyte Inc 20240328 0 21.7 22.35 21.56 22.16 0 22.16 up up correct
VECO.US Veeco Instruments Inc 20240328 0 34.86 35.51 34.48 35.17 0 35.17 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240328 0 1.02 1.02 0.844 0.8601 0 0.8601 down down correct
VEON.US VEON Ltd 20240328 0 23.92 24.1 23.84 24.01 0 24.01 up up correct
VERA.US Vera Therapeutics Inc 20240328 0 43.84 44.435 42.38 43.12 0 43.12 down down correct
VERB.US Verb Technology Company Inc 20240328 0 0.27 0.2925 0.2525 0.265 0 0.265 down down correct
VERBW.US Verb Technology Company Inc 20240328 0 0.05 0.0568 0.0408 0.0408 0 0.0408 down down correct
VERI.US Veritone Inc 20240328 0 5.51 5.9897 4.93 5.26 0 5.26 down down correct
VERO.US Venus Concept Inc 20240328 0 0.757 0.757 0.68 0.691 0 0.691 down down correct
VERU.US Veru Inc 20240328 0 0.69 0.7697 0.69 0.7001 0 0.7001 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240328 0 13.28 13.63 12.94 13.28 0 13.28
VERX.US Vertex Inc 20240328 0 30.82 32.37 30.8 31.76 0 31.76 up up correct
VERY.US Vericity Inc 20240328 0 11.34 11.35 11.34 11.35 0 11.35 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240328 0 0.73 0.76 0.73 0.76 0 0.76 up up correct
VFF.US Village Farms International Inc 20240328 0 1.33 1.42 1.2101 1.24 0 1.24 down down correct
VFLEX.US VFLEX 20240328 0 26.84 26.84 26.84 26.84 0 26.84
VIA.US Via Renewables Inc 20240328 0 10.85 10.85 10.8 10.81 0 10.81 down down correct
VIASP.US Via Renewables Inc 20240328 0 22 22 21.01 21.69 41000 21.69 down down correct
VIAV.US Viavi Solutions Inc 20240328 0 9.57 9.6 8.9 9.09 0 9.09 down down correct
VICR.US Vicor Corporation 20240328 0 38.54 38.84 37.94 38.24 0 38.24 down down correct
VIEW.US View Inc 20240328 0 1.14 1.19 1.13 1.15 0 1.15 up up correct
VIEWW.US View Inc 20240328 0 0.0069 0.0069 0.0057 0.0067 0 0.0067 down down correct
VINC.US Vincerx Pharma Inc 20240328 0 5.99 6.08 4.95 5.06 0 5.06 down down correct
VINO.US Gaucho Group Holdings Inc 20240328 0 0.4798 0.4999 0.4716 0.481 0 0.481 up up correct
VINP.US Vinci Partners Investments Ltd 20240328 0 11.43 11.5599 11.07 11.3 0 11.3 down down correct
VIOT.US Viomi Technology Co. Ltd 20240328 0 0.5311 0.599 0.5311 0.54 0 0.54 up up correct
VIR.US Vir Biotechnology Inc 20240328 0 10.16 10.34 10.025 10.13 0 10.13 down down correct
VIRC.US Virco Mfg. Corporation 20240328 0 11.06 11.3398 10.8654 10.93 0 10.93 down down correct
VIRI.US Virios Therapeutics Inc 20240328 0 0.49 0.53 0.42 0.4791 0 0.4791 down down correct
VIRT.US Virtu Financial Inc 20240328 0 20.28 20.75 20.28 20.52 0 20.52 up up correct
VIRX.US Viracta Therapeutics Inc 20240328 0 1.05 1.08 0.97 1.02 0 1.02 down down correct
VISL.US Vislink Technologies Inc 20240328 0 3.3501 3.4825 3.2501 3.43 4711 3.43 up up correct
VITL.US Vital Farms Inc 20240328 0 23.27 24.18 23.14 23.25 0 23.25 down down correct
VIVE.US Viveve Medical Inc 20240328 0 0.0002 0.0002 0.0002 0.0002 2310 0.0002
VKTX.US Viking Therapeutics Inc 20240328 0 83.5 84.7 80.5 82 0 82 down up incorrect
VLCN.US Volcon Inc. Common stock 20240328 0 0.68 0.7381 0.6504 0.68 0 0.68
VLGEA.US Village Super Market Inc 20240328 0 28.23 28.69 28.1285 28.61 0 28.61 up up correct
VLN.US WT 20240328 0 0.061 0.0637 0.0601 0.0637 2700 0.0637 up up correct
VLY.US Valley National Bancorp 20240328 0 7.9 8.05 7.845 7.96 0 7.96 up up correct
VLYPO.US Valley National Bancorp 20240328 0 22.31 23 22.31 22.75 13600 22.75 up up correct
VLYPP.US Valley National Bancorp 20240328 0 21.91 22.24 21.9 22.24 69400 22.24 up up correct
VMAR.US Vision Marine Technologies Inc 20240328 0 0.6 0.615 0.59 0.5953 0 0.5953 down down correct
VMD.US Viemed Healthcare Inc 20240328 0 9.44 9.7 9.4 9.43 181300 9.43 down down correct
VMEO.US Vimeo Inc 20240328 0 4.2 4.35 3.99 4.09 4937300 4.09 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240328 0 3.92 4.19 3.91 4.11 1372200 4.11 up up correct
VNET.US 21Vianet Group Inc 20240328 0 1.64 1.7 1.54 1.55 1723400 1.55 down down correct
VNO.US PO 20240328 0 13.14 13.48 12.72 12.72 399354 12.72 down down correct
VNOM.US Viper Energy Partners LP 20240328 0 38.1 38.5 37.8 38.46 1294300 38.46 up down incorrect
VOD.US Vodafone Group Plc 20240328 0 8.84 8.97 8.84 8.9 6687600 8.9 up down incorrect
VOR.US Vor Biopharma Inc 20240328 0 2.24 2.38 2.21 2.37 482800 2.37 up down incorrect
VOXX.US VOXX International Corporation 20240328 0 8.2 8.22 8.08 8.16 10200 8.16 down up incorrect
VRA.US Vera Bradley Inc 20240328 0 6.5 6.92 6.46 6.8 441500 6.8 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20240328 0 1.12 1.17 1.12 1.12 37100 1.12
VRCA.US Verrica Pharmaceuticals Inc 20240328 0 5.7 6.03 5.6 5.92 92000 5.92 up down incorrect
VRDN.US Viridian Therapeutics Inc 20240328 0 17.67 17.93 17.21 17.51 0 17.51 down up incorrect
VREX.US Varex Imaging Corporation 20240328 0 17.7 18.27 17.7 18.1 662000 18.1 up up correct
VRM.US Vroom Inc 20240328 0 13.26 13.9 13.13 13.43 50000 13.43 up up correct
VRME.US VerifyMe Inc 20240328 0 1.425 1.435 1.39 1.395 24200 1.395 down down correct
VRMEW.US VerifyMe Inc 20240328 0 0.05 0.05 0.05 0.05 1 0.05
VRNA.US Verona Pharma plc 20240328 0 16.6 16.725 15.8 16.09 309300 16.09 down down correct
VRNS.US Varonis Systems Inc 20240328 0 47.2 48.51 46.979 47.17 1285900 47.17 down down correct
VRNT.US Verint Systems Inc 20240328 0 35 36.48 31.92 33.15 2960800 33.15 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240328 0 3.72 4.261 3.72 4.261 15500 4.261 up up correct
VRRM.US Verra Mobility Corporation 20240328 0 25.31 25.52 24.805 24.97 1178400 24.97 down down correct
VRSK.US Verisk Analytics Inc 20240328 0 233.93 236.26 232.66 235.73 1218600 235.73 up up correct
VRSN.US VeriSign Inc 20240328 0 189.49 190.58 188.85 189.51 618100 189.51 up up correct
VRTS.US Virtus Investment Partners Inc 20240328 0 252.09 263.39 243.73 247.98 102700 247.98 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240328 0 419.48 420.67 415.06 418.01 1092100 418.01 down down correct
VS.US Versus Systems Inc 20240328 0 2.04 2.08 1.96 2.08 14800 2.08 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240328 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240328 0 18.06 18.49 17.91 18.09 1013000 18.09 up up correct
VSEC.US VSE Corporation 20240328 0 80.41 81.77 79.36 80 94300 80 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240328 0 5.88 5.88 5.88 5.88 0 5.88
VSLCX.US Invesco Senior Loan Fund Class C 20240328 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20240328 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20240328 0 0.051 0.051 0.051 0.051 800 0.051
VSTA.US Vasta Platform Limited 20240328 0 3.985 4.03 3.985 4.03 1065 4.03 up up correct
VSTM.US Verastem Inc 20240328 0 11.79 12.1 11.68 11.8 98800 11.8 up up correct
VTGN.US VistaGen Therapeutics Inc 20240328 0 4.59 5.67 4.59 5.28 1235600 5.28 up up correct
VTNR.US Vertex Energy Inc 20240328 0 1.32 1.43 1.32 1.4 1765200 1.4 up up correct
VTRS.US Viatris Inc 20240328 0 11.81 12.02 11.78 11.94 11960100 11.94 up up correct
VTRU.US Vitru Limited 20240328 0 15.03 16 15.03 15.05 0 15.05 up up correct
VTSI.US VirTra Inc 20240328 0 10.56 10.62 10.12 10.28 59900 10.28 down down correct
VTVT.US vTv Therapeutics Inc 20240328 0 24.36 25.07 22.81 23.53 15100 23.53 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240328 0 5.82 5.96 5.43 5.5 2204800 5.5 down down correct
VUZI.US Vuzix Corporation 20240328 0 1.23 1.28 1.18 1.21 1542000 1.21 down down correct
VVOS.US Vivos Therapeutics Inc 20240328 0 4.7 4.85 4.311 4.83 149800 4.83 up up correct
VVPR.US VivoPower International PLC 20240328 0 1.42 1.42 1.375 1.375 6100 1.375 down down correct
VWE.US Vintage Wine Estates Inc 20240328 0 0.378 0.379 0.36 0.36 61900 0.36 down down correct
VXRT.US Vaxart Inc 20240328 0 1.33 1.41 1.28 1.3 2788457 1.3 down down correct
VYGR.US Voyager Therapeutics Inc 20240328 0 9.58 9.68 9.2 9.31 629000 9.31 down down correct
VYNE.US VYNE Therapeutics Inc 20240328 0 2.98 3.09 2.86 3.07 308500 3.07 up up correct
WABC.US Westamerica Bancorporation 20240328 0 48.58 49.04 48.43 48.88 189900 48.88 up up correct
WAFD.US Washington Federal Inc 20240328 0 28.84 29.13 28.62 29.03 1079300 29.03 up up correct
WAFDP.US Washington Federal Inc 20240328 0 15.8 15.92 15.68 15.78 33900 15.78 down down correct
WAFU.US Wah Fu Education Group Limited 20240328 0 1.98 1.98 1.93 1.94 13200 1.94 down down correct
WAL.US PA 20240328 0 18.24 18.45 18 18 50633 18 down down correct
WALD.US Waldencast Acquisition Corp 20240328 0 6.49 6.772 6.44 6.5 57300 6.5 up up correct
WALDW.US Waldencast Acquisition Corp 20240328 0 0.56 0.56 0.56 0.56 200 0.56
WASH.US Washington Trust Bancorp Inc 20240328 0 26.79 27.09 26.73 26.88 118700 26.88 up up correct
WATT.US Energous Corporation 20240328 0 2.05 2.1 1.96 2.03 0 2.03 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240328 0 1.03 1.05 1.03 1.04 8400 1.04 up up correct
WB.US Weibo Corporation 20240328 0 9.36 9.57 9.05 9.09 2632500 9.09 down down correct
WBA.US Walgreens Boots Alliance Inc 20240328 0 20.6 22.05 20.55 21.69 32886800 21.69 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240328 0 34.83 35.19 34.75 34.82 141200 34.82 down down correct
WDAY.US Workday Inc 20240328 0 274.08 275.87 272.44 272.75 1242200 272.75 down down correct
WDC.US Western Digital Corporation 20240328 0 68.39 69.19 68.05 68.24 7935600 68.24 down down correct
WDFC.US WD 20240328 0 251.46 255.18 250.16 253.31 84800 253.31 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240328 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240328 0 18.92 18.94 18.7 18.84 2265200 18.84 down down correct
WERN.US Werner Enterprises Inc 20240328 0 38.72 39.43 38.56 39.12 666500 39.12 up up correct
WEYS.US Weyco Group Inc 20240328 0 30.75 32 30.75 31.88 18000 31.88 up up correct
WFC.US PD 20240328 0 19.37 19.57 19.26 19.49 796465 19.49 up up correct
WFCF.US Where Food Comes From Inc 20240328 0 10.75 11.23 10.01 10.52 5300 10.52 down down correct
WFCPX.US Wells Fargo & Co Non 20240328 0 16.85 16.85 16.85 16.85 0 16.85
WFRD.US Weatherford International plc Ordinary Shares 20240328 0 117.38 118.66 115.31 115.42 751200 115.42 down down correct
WHF.US WhiteHorse Finance Inc 20240328 0 12.6 12.6 12.37 12.4 78200 12.4 down down correct
WHLM.US Wilhelmina International Inc 20240328 0 5 5 4.8 4.86 3600 4.86 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240328 0 0.16 0.165 0.155 0.157 305600 0.157 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240328 0 15.111 15.111 15.111 15.111 0 15.111
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240328 0 1.72 1.72 1.58 1.621 19700 1.621 down down correct
WILC.US G. Willi 20240328 0 10.03 10.25 10.03 10.25 1200 10.25 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240328 0 0.83 0.94 0.83 0.908 1313800 0.908 up up correct
WINA.US Winmark Corporation 20240328 0 356.68 362.49 356.68 361.7 25100 361.7 up up correct
WING.US Wingstop Inc 20240328 0 366.99 370.378 362.32 366.4 363100 366.4 down down correct
WINT.US Windtree Therapeutics Inc 20240328 0 0.36 0.37 0.35 0.35 29100 0.35 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20240328 0 11.21 11.21 11.21 11.21 19 11.21
WINVR.US WinVest Acquisition Corp. Right 20240328 0 0.04 0.04 0.04 0.04 1 0.04
WINVU.US WinVest Acquisition Corp Unit 20240328 0 11 11 11 11 0 11
WIRE.US Encore Wire Corporation 20240328 0 254.82 264.01 253.94 262.78 220900 262.78 up up correct
WISA.US Summit Wireless Technologies Inc 20240328 0 0.02 0.02 0.02 0.02 35451100 0.02
WISH.US ContextLogic Inc 20240328 0 5.54 5.69 5.525 5.69 665200 5.69 up up correct
WIX.US Wix.com Ltd 20240328 0 135.67 140.8 135.45 137.48 501800 137.48 up up correct
WKEY.US WISeKey International Holding AG 20240328 0 2.37 2.49 2.25 2.49 38600 2.49 up up correct
WKHS.US Workhorse Group Inc 20240328 0 0.235 0.235 0.223 0.235 14442200 0.235
WKME.US WalkMe Ltd. Ordinary Shares 20240328 0 8.43 8.6 8.31 8.6 119400 8.6 up up correct
WKSP.US Worksport Ltd. Common Stock 20240328 0 0.609 0.61 0.575 0.575 123100 0.575 down down correct
WKSPW.US Worksport Ltd. Warrant 20240328 0 0.029 0.0291 0.0269 0.0269 0 0.0269 down down correct
WLDN.US Willdan Group Inc 20240328 0 29.2 29.5 28.7 28.99 148200 28.99 down down correct
WLFC.US Willis Lease Finance Corporation 20240328 0 49.52 49.62 49.3 49.62 6700 49.62 up up correct
WMG.US Warner Music Group Corp 20240328 0 33.44 33.45 32.765 33.02 686500 33.02 down down correct
WMPN.US William Penn Bancorporation 20240328 0 12.35 12.49 12.35 12.35 12700 12.35
WNEB.US Western New England Bancorp Inc 20240328 0 7.74 7.82 7.58 7.67 27200 7.67 down down correct
WNW.US Wunong Net Technology Company Limited 20240328 0 1 1.05 1 1.01 43817 1.01 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240328 0 2.21 2.31 2.17 2.28 4171900 2.28 up up correct
WORX.US SCWorx Corp 20240328 0 2.81 3.15 2.8 3.01 162600 3.01 up up correct
WPRT.US Westport Fuel Systems Inc 20240328 0 6.85 6.89 6.49 6.74 99800 6.74 down down correct
WRAP.US Wrap Technologies Inc 20240328 0 2.25 2.28 2.13 2.26 493900 2.26 up up correct
WRLD.US World Acceptance Corporation 20240328 0 144.04 146.22 143.01 144.98 55400 144.98 up up correct
WSBC.US WesBanco Inc 20240328 0 29.4 29.89 29.23 29.81 366000 29.81 up up correct
WSBCP.US WesBanco Inc 20240328 0 23.9 23.9 23.82 23.87 6900 23.87 down down correct
WSBF.US Waterstone Financial Inc 20240328 0 11.88 12.19 11.86 12.17 73700 12.17 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20240328 0 46.25 46.75 46 46.5 1276900 46.5 up up correct
WSFS.US WSFS Financial Corporation 20240328 0 44.95 45.43 44.74 45.14 293000 45.14 up up correct
WTBA.US West Bancorporation Inc 20240328 0 17.69 17.95 17.47 17.83 24800 17.83 up up correct
WTER.US The Alkaline Water Company Inc 20240328 0 0.001 0.025 0.001 0.025 33800 0.025 up up correct
WTFC.US Wintrust Financial Corporation 20240328 0 104.6 105.29 104.04 104.39 308900 104.39 down down correct
WTFCM.US Wintrust Financial Corporation 20240328 0 23.34 23.53 23.26 23.35 23300 23.35 up up correct
WTFCP.US Wintrust Financial Corporation 20240328 0 24.87 24.88 24.75 24.75 21900 24.75 down down correct
WTW.US Weight Watchers International Inc 20240328 0 276 276.14 273.81 275 559600 275 down down correct
WVE.US Wave Life Sciences Ltd 20240328 0 5.96 6.18 5.89 6.17 596500 6.17 up up correct
WVFC.US WVS Financial Corp 20240328 0 12.59 12.59 12.59 12.59 0 12.59
WVVI.US Willamette Valley Vineyards Inc 20240328 0 5.06 5.24 4.87 5.24 6500 5.24 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240328 0 4.238 4.238 4.238 4.238 400 4.238
WW.US WW International Inc 20240328 0 1.83 1.9 1.78 1.85 3518600 1.85 up up correct
WWD.US Woodward Inc 20240328 0 155.38 155.97 153.95 154.12 481200 154.12 down down correct
WYNN.US Wynn Resorts Limited 20240328 0 102.46 102.88 101.54 102.23 1018200 102.23 down down correct
XAIR.US Beyond Air Inc 20240328 0 1.75 1.779 1.71 1.74 125500 1.74 down down correct
XBIO.US Xenetic Biosciences Inc 20240328 0 3.897 3.9 3.77 3.77 3900 3.77 down down correct
XBIOW.US Xenetic Biosciences Inc 20240328 0 14.7 14.7 14.7 14.7 0 14.7
XBIT.US XBiotech Inc 20240328 0 8.2 8.2 7.835 8.13 70100 8.13 down down correct
XCAPX.US ACAP Strategic Fund 20240328 0 21.62 21.62 21.62 21.62 0 21.62
XCUR.US Exicure Inc 20240328 0 0.62 0.628 0.555 0.602 34200 0.602 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240328 0 16.24 16.24 16.24 16.24 0 16.24
XEL.US Xcel Energy Inc 20240328 0 53.46 53.89 53.39 53.75 3556400 53.75 up up correct
XELA.US Exela Technologies Inc 20240328 0 3.09 3.35 3.05 3.25 246500 3.25 up up correct
XELB.US Xcel Brands Inc 20240328 0 0.8087 0.82 0.75 0.78 22900 0.78 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240328 0 42.88 43.545 42.375 43.05 364300 43.05 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240328 0 2.13 2.28 2.11 2.21 3227400 2.21 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240328 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240328 0 1.43 1.43 1.3 1.39 4346000 1.39 down down correct
XGN.US Exagen Inc 20240328 0 1.57 1.649 1.52 1.59 26100 1.59 up up correct
XILSX.US Pioneer ILS Interval Fund 20240328 0 8.88 8.88 8.88 8.88 0 8.88
XLO.US Xilio Therapeutics Inc. Common Stock 20240328 0 1.92 1.93 1.05 1.08 34539300 1.08 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240328 0 16.94 17.48 16.63 16.89 462200 16.89 down down correct
XNCR.US Xencor Inc 20240328 0 22.49 22.7 21.75 22.13 525500 22.13 down down correct
XNET.US Xunlei Limited 20240328 0 1.5 1.521 1.47 1.49 30200 1.49 down up incorrect
XOMA.US XOMA Corporation 20240328 0 23.25 24.54 23.25 24.05 0 24.05 up down incorrect
XOMAO.US XOMA Corporation 20240328 0 25.45 25.45 25.25 25.45 2200 25.45
XOMAP.US XOMA Corporation 20240328 0 25.34 25.34 25.34 25.34 400 25.34
XONE.US The ExOne Company 20240328 0 49.639 49.64 49.62 49.63 30900 49.63 down up incorrect
XOS.US Xos Inc 20240328 0 10.13 11.14 10.1 10.24 100300 10.24 up down incorrect
XOSWW.US Xos Equity Warrants 20240328 0 0.03 0.033 0.028 0.0299 0 0.0299 down up incorrect
XP.US XP Inc 20240328 0 25.32 26.065 25.25 25.66 4324200 25.66 up down incorrect
XPEL.US XPEL Inc 20240328 0 55.85 56.705 53.88 54.02 105400 54.02 down up incorrect
XPER.US Xperi Holding Corporation 20240328 0 11.52 12.125 11.445 12.06 728000 12.06 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240328 0 5.88 5.88 5.88 5.88 0 5.88
XRAY.US DENTSPLY SIRONA Inc 20240328 0 33 33.42 32.48 33.19 2605000 33.19 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240328 0 3.6 3.73 3.4 3.7 27300 3.7 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240328 0 17.73 17.95 17.7 17.9 2271500 17.9 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240328 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20240328 0 9.66 9.66 9.66 9.66 0 9.66
XSIIX.US ING Senior Incm Fd 20240328 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20240328 0 9.7 9.7 9.7 9.7 0 9.7
XSLCX.US Invesco Senior Loan Fund Class 20240328 0 5.88 5.88 5.88 5.88 0 5.88
XTLB.US XTL Biopharmaceuticals Ltd 20240328 0 2.64 2.83 2.56 2.81 234300 2.81 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240328 0 0.14 0.14 0.1121 0.12 3495353 0.12 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240328 0 0.39 0.394 0.376 0.392 40300 0.392 up up correct
YI.US 111 Inc 20240328 0 1 1.18 1 1.16 159000 1.16 up up correct
YJ.US Yunji Inc 20240328 0 0.753 0.86 0.62 0.831 57300 0.831 up up correct
YMAB.US Y 20240328 0 16.48 16.5 15.94 16.26 270300 16.26 down down correct
YORW.US The York Water Company 20240328 0 35.9 36.48 35.9 36.27 64700 36.27 up up correct
YQ.US 17 Education & Technology Group Inc 20240328 0 2.947 2.947 2.9 2.9 3300 2.9 down down correct
YTEN.US Yield10 Bioscience Inc 20240328 0 0.38 0.45 0.35 0.38 2686500 0.38
YTRA.US Yatra Online Inc 20240328 0 1.64 1.64 1.58 1.59 90500 1.59 down down correct
YY.US JOYY Inc 20240328 0 30.37 31.2 30.37 30.75 739800 30.75 up up correct
Z.US Zillow Group Inc 20240328 0 50.17 50.73 48.7 48.78 4895700 48.78 down down correct
ZBRA.US Zebra Technologies Corporation 20240328 0 300.24 302.63 298.04 301.44 376900 301.44 up up correct
ZCMD.US Zhongchao Inc 20240328 0 1.29 1.37 1.29 1.34 19300 1.34 up up correct
ZD.US Ziff Davis Inc. 20240328 0 63.14 63.87 62.99 63.04 265600 63.04 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240328 0 2.39 2.8 2.39 2.66 378100 2.66 up up correct
ZEUS.US Olympic Steel Inc 20240328 0 70.57 71.36 69.37 70.88 91200 70.88 up up correct
ZG.US Zillow Group Inc 20240328 0 49.44 50 47.82 47.86 748400 47.86 down down correct
ZI.US ZoomInfo Technologies Inc 20240328 0 15.84 16.05 15.84 16.03 4317800 16.03 up up correct
ZION.US Zions Bancorporation National Association 20240328 0 42.89 43.52 42.76 43.4 1959400 43.4 up up correct
ZIONL.US ZIONL 20240328 0 25.55 25.55 25.35 25.41 10800 25.41 down down correct
ZIONO.US Zions Bancorporation National Association 20240328 0 25.5 25.63 25.31 25.31 39000 25.31 down down correct
ZIONP.US Zions Bancorporation National Association 20240328 0 20.0801 20.0801 19.932 19.98 3566 19.98 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240328 0 7.68 7.75 7.25 7.75 4600 7.75 up up correct
ZKIN.US ZK International Group Co. Ltd 20240328 0 0.618 0.629 0.571 0.585 17900 0.585 down down correct
ZLAB.US Zai Lab Limited 20240328 0 16.43 16.43 15.96 16.02 780600 16.02 down down correct
ZM.US Zoom Video Communications Inc 20240328 0 66.86 66.86 65.33 65.37 2605800 65.37 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240328 0 15.28 16.08 15.22 15.76 579800 15.76 up down incorrect
ZS.US Zscaler Inc 20240328 0 191.29 194.18 190.75 192.63 1628200 192.63 up down incorrect
ZUMZ.US Zumiez Inc 20240328 0 14.93 15.26 14.68 15.19 154200 15.19 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20240328 0 45 212.26 45 212.26 98963 212.26 up down incorrect
ZYXI.US Zynex Inc 20240328 0 12.6 12.69 12.32 12.37 127000 12.37 down up incorrect

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