CollectAI

close-nasdaq_stocks

2024/04/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240403 0 6.21 6.21 6.21 6.21 0 6.21
AACG.US ATA Creativity Global 20240403 0 1.0124 1.0197 1 1.01 15968 1.01 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240403 0 11.4 11.475 11.4 11.475 1352 11.475 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240403 0 11.06 11.06 11.06 11.06 11 11.06
AACIW.US Armada Acquisition Corp. I Warrant 20240403 0 0.0511 0.0697 0.051 0.055 22592 0.055 up up correct
AADI.US Aadi Bioscience Inc 20240403 0 2.2 2.21 2.15 2.19 284592 2.19 down down correct
AAIDX.US AAIDX 20240403 0 20 20 20 20 0 20
AAL.US American Airlines Group Inc 20240403 0 14.3 14.48 14.05 14.16 33357700 14.16 down down correct
AAME.US Atlantic American Corporation 20240403 0 2.42 2.51 2.17 2.18 20893 2.1608 down up incorrect
AAOI.US Applied Optoelectronics Inc 20240403 0 13.34 13.86 13.32 13.75 1203668 13.75 up down incorrect
AAON.US AAON Inc 20240403 0 85.07 87.12 85.07 86.3 246323 86.3 up down incorrect
AAPL.US Apple Inc 20240403 0 168.79 170.68 168.58 169.65 47691700 169.65 up down incorrect
AATC.US Image Sensing Systems Inc 20240403 0 6.5 6.59 6.46 6.51 4800 6.51 up up correct
ABCB.US Ameris Bancorp 20240403 0 46.42 47.41 46.42 46.76 295244 46.76 up up correct
ABCL.US AbCellera Biologics Inc 20240403 0 4.3 4.435 4.248 4.38 537918 4.38 up up correct
ABEO.US Abeona Therapeutics Inc 20240403 0 7.52 8.12 7.4606 8.05 230312 8.05 up up correct
ABIO.US ARCA biopharma Inc 20240403 0 2.91 3.88 2.88 3.25 80810484 3.25 up up correct
ABNB.US Airbnb Inc 20240403 0 158.75 161.33 158.58 159.34 2288078 159.34 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240403 0 3.76 3.915 3.75 3.91 155494 3.91 up up correct
ABR.US PF 20240403 0 20.145 20.23 19.7201 20.07 19241 19.6714 down down correct
ABSI.US Absci Corporation Common Stock 20240403 0 5.1 5.36 4.91 5.31 962251 5.31 up up correct
ABUS.US Arbutus Biopharma Corporation 20240403 0 2.51 3.25 2.3 2.92 12477260 2.92 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240403 0 1.29 1.3 1.24 1.29 127648 1.29
ACAD.US ACADIA Pharmaceuticals Inc 20240403 0 18 18.465 18 18.42 1334396 18.42 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20240403 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240403 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240403 0 5.06 7.39 4.95 7.21 42139434 7.21 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20240403 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240403 0 9.47 9.515 9.25 9.36 491715 9.36 down down correct
ACET.US Adicet Bio Inc 20240403 0 2.33 2.34 2.245 2.26 456528 2.26 down down correct
ACGL.US Arch Capital Group Ltd 20240403 0 91.49 92.46 91.49 92.23 1451451 92.23 up up correct
ACGLN.US Arch Capital Group Ltd 20240403 0 20.51 20.68 20.41 20.585 132300 20.585 up up correct
ACGLO.US Arch Capital Group Ltd 20240403 0 23.568 23.568 23.33 23.367 4500 23.367 down down correct
ACHC.US Acadia Healthcare Company Inc 20240403 0 75.8 76.29 75.18 75.82 420867 75.82 up up correct
ACHL.US Achilles Therapeutics plc 20240403 0 1.17 1.2 1.1301 1.2 82561 1.2 up up correct
ACHV.US Achieve Life Sciences Inc 20240403 0 4.43 4.59 4.43 4.59 96342 4.59 up up correct
ACIU.US AC Immune SA 20240403 0 2.71 2.86 2.64 2.8 112507 2.8 up up correct
ACIW.US ACI Worldwide Inc 20240403 0 32.03 32.68 32.03 32.53 372502 32.53 up up correct
ACLS.US Axcelis Technologies Inc 20240403 0 106.87 108.96 106.11 107.06 663230 107.06 up up correct
ACMR.US ACM Research Inc 20240403 0 30 31.71 29.9 31.21 1306480 31.21 up up correct
ACNB.US ACNB Corporation 20240403 0 34.78 35.885 34.78 34.88 11967 34.88 up up correct
ACOR.US Acorda Therapeutics Inc 20240403 0 1.98 2.4 1.88 1.99 847608 1.99 up up correct
ACRS.US Aclaris Therapeutics Inc 20240403 0 1.22 1.27 1.21 1.25 733507 1.25 up up correct
ACST.US Acasti Pharma Inc 20240403 0 3.41 3.41 3.3461 3.38 34641 3.38 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240403 0 30.56 30.98 30.46 30.77 198927 30.77 up up correct
ACTG.US Acacia Research Corporation 20240403 0 5.26 5.38 5.25 5.36 355128 5.36 up up correct
ACVA.US ACV Auctions Inc 20240403 0 18.01 18.58 17.95 18.51 1563660 18.51 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240403 0 2.15 2.19 1.98 2 101001 2 down down correct
ADAG.US Adagene Inc 20240403 0 3.04 3.04 2.86 2.9 9141 2.9 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240403 0 1.4 1.42 1.35 1.38 1636265 1.38 down down correct
ADBE.US Adobe Inc 20240403 0 497.36 498.86 494.71 497.01 2604428 497.01 down down correct
ADC.US PA 20240403 0 17.7 17.87 17.7 17.75 9116 17.6582 up up correct
ADI.US Analog Devices Inc 20240403 0 193 196.67 192.65 195.36 1928544 195.36 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240403 0 1.27 1.2784 1.17 1.24 110361 1.24 down down correct
ADMA.US ADMA Biologics Inc 20240403 0 6.44 6.45 6.29 6.35 1916810 6.35 down down correct
ADN.US Advent Technologies Holdings Inc 20240403 0 0.1697 0.173 0.167 0.1672 448594 0.1672 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20240403 0 0.0165 0.02 0.0155 0.017 273370 0.017 up down incorrect
ADP.US Automatic Data Processing Inc 20240403 0 247.82 248.41 244.74 245.13 2370064 245.13 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240403 0 2.96 2.987 2.66 2.68 4234862 2.68 down down correct
ADSK.US Autodesk Inc 20240403 0 247.59 250.85 245.5 246.38 1326000 246.38 down down correct
ADTN.US ADTRAN Inc 20240403 0 5.22 5.35 5.145 5.34 591695 5.34 up up correct
ADTX.US Aditxt Inc 20240403 0 3.16 3.2 3.01 3.09 887518 3.09 down down correct
ADUS.US Addus HomeCare Corporation 20240403 0 100.94 103.21 100.94 102.59 79188 102.59 up up correct
ADV.US Advantage Solutions Inc 20240403 0 4.43 4.43 4.26 4.35 552806 4.35 down down correct
ADVM.US Adverum Biotechnologies Inc 20240403 0 13.4 13.6134 13.125 13.35 167247 13.35 down down correct
ADVWW.US Advantage Solutions Inc 20240403 0 0.15 0.15 0.15 0.15 0 0.15
ADXN.US Addex Therapeutics Ltd 20240403 0 15.11 17.5 14.5 15.405 294838 15.405 up up correct
ADXS.US Advaxis Inc 20240403 0 0.64 0.65 0.627 0.627 3112 0.627 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240403 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240403 0 1.53 1.61 1.53 1.61 5754 1.61 up up correct
AEHR.US Aehr Test Systems 20240403 0 11.7 11.95 11.53 11.6 762519 11.6 down down correct
AEI.US Alset EHome International Inc 20240403 0 0.68 0.7 0.641 0.641 32050 0.641 down down correct
AEIS.US Advanced Energy Industries Inc 20240403 0 96.67 100.26 96.56 99.24 133678 99.24 up up correct
AEL.US PB 20240403 0 24.31 24.57 24.31 24.52 32223 24.52 up up correct
AEMD.US Aethlon Medical Inc 20240403 0 1.76 1.76 1.73 1.73 7841 1.73 down down correct
AEP.US American Electric Power Company Inc 20240403 0 85.3 85.3 84.165 84.33 1816489 84.33 down down correct
AEYE.US AudioEye Inc 20240403 0 9.35 10.29 9.25 10.1 68118 10.1 up down incorrect
AEZS.US Aeterna Zentaris Inc 20240403 0 2.1243 2.1282 2.088 2.1 4076 2.1 down up incorrect
AFBI.US Affinity Bancshares Inc 20240403 0 16.365 16.365 14.925 15.86 17244 15.86 down up incorrect
AFCG.US AFC Gamma Inc 20240403 0 12.06 12.1376 11.9901 12.05 55718 12.05 down up incorrect
AFIB.US Acutus Medical Inc 20240403 0 0.17 0.1819 0.17 0.1797 383055 0.1797 up down incorrect
AFMD.US Affimed N.V 20240403 0 6.4 7.24 6.39 6.66 252815 6.66 up down incorrect
AFRM.US Affirm Holdings Inc 20240403 0 33.54 34.62 33.211 33.66 3373233 33.66 up down incorrect
AFYA.US Afya Limited 20240403 0 18.27 18.64 18.145 18.4 79194 18.4 up down incorrect
AGBA.US AGBA Acquisition Limited 20240403 0 0.3609 0.3779 0.3551 0.3689 199730 0.3689 up up correct
AGBAW.US AGBA Acquisition Limited 20240403 0 0.0112 0.0157 0.011 0.0157 7602 0.0157 up up correct
AGEN.US Agenus Inc 20240403 0 0.52 0.5589 0.51 0.5301 535179 10.602 up up correct
AGFY.US Agrify Corporation 20240403 0 0.355 0.408 0.347 0.3876 1872972 0.3876 up up correct
AGIO.US Agios Pharmaceuticals Inc 20240403 0 28.56 28.78 27.99 28.47 541836 28.47 down up incorrect
AGMH.US AGM Group Holdings Inc 20240403 0 1.53 1.6481 1.53 1.62 107439 1.62 up down incorrect
AGNC.US AGNC Investment Corp 20240403 0 9.65 9.69 9.61 9.69 9357644 9.69 up down incorrect
AGNCM.US AGNC Investment Corp 20240403 0 24.37 24.52 24.36 24.52 17800 24.52 up down incorrect
AGNCN.US AGNC Investment Corp 20240403 0 25.28 25.47 25.22 25.44 35600 25.44 up down incorrect
AGNCO.US AGNC Investment Corp 20240403 0 24.31 24.416 24.302 24.33 29000 24.33 up down incorrect
AGNCP.US AGNC Investment Corp. 20240403 0 23.221 23.506 23.221 23.46 75800 23.46 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240403 0 0.166 0.178 0.162 0.1701 2164506 0.1701 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240403 0 0.0063 0.0063 0.006 0.006 31413 0.006 down up incorrect
AGRX.US Agile Therapeutics Inc 20240403 0 0.285 0.288 0.2602 0.2799 127186 0.2799 down up incorrect
AGYS.US Agilysys Inc 20240403 0 81.54 82.37 81.2 82.08 218800 82.08 up up correct
AHCO.US AdaptHealth Corp 20240403 0 10.72 11.065 10.65 10.93 751534 10.93 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240403 0 0.3999 0.46 0.34 0.46 8568761 0.46 up up correct
AIHS.US Senmiao Technology Limited 20240403 0 0.86 0.9031 0.86 0.89 4484 0.89 up up correct
AIP.US Arteris Inc. Common Stock 20240403 0 7.05 7.61 6.96 7.51 181318 7.51 up up correct
AIRG.US Airgain Inc 20240403 0 5.4 5.51 5.4 5.51 11003 5.51 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240403 0 5.89 5.91 5.58 5.59 15140 5.59 down down correct
AIRT.US Air T Inc 20240403 0 22.03 22.38 21.13 21.13 6858 21.13 down down correct
AIRTP.US Air T Inc 20240403 0 17.262 17.262 17.262 17.262 41 17.262
AKAM.US Akamai Technologies Inc 20240403 0 107.19 107.91 106.22 107.08 1183369 107.08 down down correct
AKBA.US Akebia Therapeutics Inc 20240403 0 1.59 1.59 1.43 1.49 8636952 1.49 down down correct
AKRO.US Akero Therapeutics Inc 20240403 0 23.21 23.48 22.6 23.18 680710 23.18 down down correct
AKTS.US Akoustis Technologies Inc 20240403 0 0.57 0.595 0.5313 0.59 382875 0.59 up up correct
AKTX.US Akari Therapeutics Plc 20240403 0 1.51 1.5796 1.51 1.55 14093 1.55 up up correct
AKYA.US Akoya Biosciences Inc 20240403 0 4.35 4.44 4.2823 4.33 99744 4.33 down down correct
ALCO.US Alico Inc 20240403 0 28.55 29.38 28.55 29.02 18038 29.02 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20240403 0 3.65 4.22 3.61 4.15 2319447 4.15 up down incorrect
ALEC.US Alector Inc 20240403 0 5.76 5.9 5.7 5.89 481880 5.89 up down incorrect
ALGM.US Allegro MicroSystems Inc 20240403 0 25.69 26.09 25.45 25.74 1211347 25.74 up down incorrect
ALGN.US Align Technology Inc 20240403 0 309.19 314.44 309.15 310.11 527000 310.11 up down incorrect
ALGS.US Aligos Therapeutics Inc 20240403 0 1 1.04 0.9709 1.01 408502 1.01 up down incorrect
ALGT.US Allegiant Travel Company 20240403 0 67.21 68.265 65.34 65.9 264468 65.9 down up incorrect
ALHC.US Alignment Healthcare Inc 20240403 0 4.77 4.82 4.46 4.47 1004915 4.47 down up incorrect
ALIM.US Alimera Sciences Inc 20240403 0 4.01 4.01 3.83 3.95 160103 3.95 down up incorrect
ALKS.US Alkermes plc 20240403 0 26.76 26.88 26.21 26.33 1266542 26.33 down up incorrect
ALKT.US Alkami Technology Inc 20240403 0 22.96 23.51 22.92 23.36 257647 23.36 up down incorrect
ALLK.US Allakos Inc 20240403 0 1.21 1.31 1.2 1.28 513785 1.28 up down incorrect
ALLO.US Allogene Therapeutics Inc 20240403 0 4.04 4.105 3.95 4.09 1302318 4.09 up down incorrect
ALLT.US Allot Ltd 20240403 0 2.18 2.37 2.14 2.37 26355 2.37 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240403 0 150.19 151.27 149.25 150.83 315208 150.83 up down incorrect
ALOT.US AstroNova Inc 20240403 0 17.55 17.93 17.3889 17.73 10737 17.73 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20240403 0 39 40.14 36.66 38.11 1647247 38.11 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240403 0 0.779 0.7799 0.7 0.7515 59371 0.7515 down down correct
ALRM.US Alarm.com Holdings Inc 20240403 0 69.68 71.04 69.68 70.52 185494 70.52 up up correct
ALRN.US Aileron Therapeutics Inc 20240403 0 5.82 6.01 5.82 5.84 6458 5.84 up up correct
ALRS.US Alerus Financial Corporation 20240403 0 20.95 21.48 20.88 21.08 24037 21.08 up up correct
ALT.US Altimmune Inc 20240403 0 9.32 9.51 8.835 9.29 2849048 9.29 down down correct
ALTM.US Altus Midstream Company 20240403 0 4.22 4.44 4.19 4.37 12395100 4.37 up up correct
ALTO.US Alto Ingredients Inc 20240403 0 2.22 2.28 2.18 2.28 335432 2.28 up up correct
ALTR.US Altair Engineering Inc 20240403 0 83.18 85.255 82.99 83.67 291698 83.67 up up correct
ALTU.US Altitude Acquisition Corp 20240403 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240403 0 10.1 10.1 10.1 10.1 0 10.1
ALVR.US AlloVir Inc 20240403 0 0.7638 0.7846 0.7531 0.7676 318100 0.7676 up up correct
ALXO.US ALX Oncology Holdings Inc 20240403 0 10.74 10.97 10.49 10.8 317561 10.8 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240403 0 0.9161 0.9399 0.885 0.885 20570 0.885 down down correct
AMAL.US Amalgamated Financial Corp 20240403 0 22.79 23.13 22.77 23.06 90550 23.06 up up correct
AMAT.US Applied Materials Inc 20240403 0 203.6 209.1522 203.5 207.38 3375590 207.38 up up correct
AMBA.US Ambarella Inc 20240403 0 48.25 50.37 48.21 49.65 445487 49.65 up up correct
AMCX.US AMC Networks Inc 20240403 0 11.5 11.85 11.385 11.71 523196 11.71 up up correct
AMD.US Advanced Micro Devices Inc 20240403 0 177.54 182.05 176.7 180.77 49835059 180.77 up up correct
AMED.US Amedisys Inc 20240403 0 92.5 92.87 92.19 92.62 203440 92.62 up up correct
AMEH.US Apollo Medical Holdings Inc 20240403 0 41.63 42.35 41.59 42.1 161472 42.1 up up correct
AMGN.US Amgen Inc 20240403 0 275.69 276.47 273.68 274.42 1669239 274.42 down down correct
AMKR.US Amkor Technology Inc 20240403 0 30.38 31.655 30.38 31.33 702733 31.33 up up correct
AMPG.US AmpliTech Group Inc 20240403 0 2.1 2.208 2.1 2.18 14772 2.18 up down incorrect
AMPGW.US AmpliTech Group Inc 20240403 0 0.15 0.153 0.15 0.152 3900 0.152 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20240403 0 42.2 42.4 41.57 41.94 280304 41.94 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20240403 0 10.45 10.6 10.45 10.49 273627 10.49 up up correct
AMRK.US A 20240403 0 30.65 31.85 30.41 31.67 264875 31.5143 up up correct
AMRN.US Amarin Corporation plc 20240403 0 1.02 1.11 1 1.06 3847171 1.06 up up correct
AMSC.US American Superconductor Corporation 20240403 0 12.86 13.2 12.81 13.04 420322 13.04 up up correct
AMSF.US AMERISAFE Inc 20240403 0 48.44 48.58 48.01 48.39 109475 48.39 down down correct
AMST.US Amesite Inc 20240403 0 2.28 2.36 2.2 2.25 24079 2.25 down down correct
AMSWA.US American Software Inc 20240403 0 10.99 11.17 10.94 10.97 254202 10.97 down down correct
AMTB.US Amerant Bancorp Inc 20240403 0 22.08 22.54 22.08 22.26 68543 22.26 up up correct
AMTX.US Aemetis Inc 20240403 0 5.47 5.49 5.08 5.41 920867 5.41 down down correct
AMWD.US American Woodmark Corporation 20240403 0 98.13 102.05 98.13 101.31 76766 101.31 up up correct
AMZN.US Amazon.com Inc 20240403 0 179.9 182.87 179.8 182.41 31046641 182.41 up up correct
ANAB.US AnaptysBio Inc 20240403 0 20.76 20.915 20.21 20.72 523555 20.72 down down correct
ANDE.US The Andersons Inc 20240403 0 56.17 56.2509 55.5577 56.15 116848 56.15 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20240403 0 2.8 3 2.8 2.875 5151 2.875 up up correct
ANGI.US Angi Inc 20240403 0 2.46 2.46 2.35 2.37 1355886 2.37 down down correct
ANGO.US AngioDynamics Inc 20240403 0 6.15 6.365 6.07 6.08 862912 6.08 down down correct
ANIK.US Anika Therapeutics Inc 20240403 0 25.71 26.4 25.7 26.28 117432 26.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20240403 0 66.59 67.35 66.47 67.24 177336 67.24 up up correct
ANIX.US Anixa Biosciences Inc 20240403 0 3.24 3.29 3.095 3.28 92723 3.28 up up correct
ANNX.US Annexon Inc 20240403 0 6.47 6.72 6.31 6.45 1421967 6.45 down down correct
ANSS.US ANSYS Inc 20240403 0 343.95 348.23 342.96 346.74 279600 346.74 up up correct
ANTE.US AirNet Technology Inc 20240403 0 1.35 1.45 1.34 1.45 6040 1.45 up up correct
ANY.US Sphere 3D Corp 20240403 0 1.37 1.37 1.28 1.32 344030 1.32 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240403 0 21.43 22.82 21.39 22.82 105491 22.82 up up correct
AOUT.US American Outdoor Brands Inc 20240403 0 8.54 8.99 8.54 8.76 36050 8.76 up up correct
APA.US APA Corporation 20240403 0 35.57 35.91 34.88 35.21 9794900 34.9386 down down correct
APDN.US Applied DNA Sciences Inc 20240403 0 0.42 0.45 0.41 0.442 95436 0.442 up up correct
APEI.US American Public Education Inc 20240403 0 14.27 14.69 14.0104 14.21 86539 14.21 down down correct
API.US Agora Inc 20240403 0 2.52 2.61 2.515 2.59 100836 2.59 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240403 0 55.4 57.49 55.115 56.95 1080371 56.95 up up correct
APLT.US Applied Therapeutics Inc 20240403 0 6.39 6.39 6.08 6.21 422989 6.21 down down correct
APM.US Aptorum Group Limited 20240403 0 9.79 10.82 9.5088 10.55 104901 10.55 up up correct
APOG.US Apogee Enterprises Inc 20240403 0 58.05 59.15 58.05 59.13 70400 59.13 up up correct
APP.US AppLovin Corporation 20240403 0 69.76 73.6786 69.5101 72.86 7316568 72.86 up up correct
APPF.US AppFolio Inc 20240403 0 234.69 239.3 232.96 233.5 203321 233.5 down down correct
APPN.US Appian Corporation 20240403 0 37.12 37.71 36.9001 37.51 299469 37.51 up up correct
APPS.US Digital Turbine Inc 20240403 0 2.34 2.37 2.27 2.3 1680785 2.3 down down correct
APRE.US Aprea Therapeutics Inc 20240403 0 6.67 6.7 6.3 6.67 10711 6.67
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240403 0 10.57 10.57 10.57 10.57 0 10.57
APTO.US Aptose Biosciences Inc 20240403 0 1.57 1.58 1.44 1.44 113290 1.44 down down correct
APVO.US Aptevo Therapeutics Inc 20240403 0 3.93 4.1 3.62 3.8 54996 3.8 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240403 0 1.37 1.37 1.3501 1.36 4384 1.36 down down correct
APYX.US Apyx Medical Corporation 20240403 0 1.46 1.64 1.4216 1.59 204204 1.59 up up correct
AQB.US AquaBounty Technologies Inc 20240403 0 1.96 2.005 1.95 1.98 13600 1.98 up up correct
AQMS.US Aqua Metals Inc 20240403 0 0.67 0.67 0.59 0.6108 591799 0.6108 down down correct
AQST.US Aquestive Therapeutics Inc 20240403 0 4.16 4.51 4.06 4.38 4068344 4.38 up up correct
ARAY.US Accuray Incorporated 20240403 0 2.42 2.47 2.4 2.4 286971 2.4 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240403 0 1.99 2.0277 1.92 1.97 62918 1.97 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240403 0 0.17 0.17 0.15 0.1699 30887 0.1699 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240403 0 1.68 1.7201 1.65 1.65 298896 1.65 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240403 0 8.58 9.53 8.58 9.01 17100 8.4831 up down incorrect
ARCB.US ArcBest Corporation 20240403 0 139.9 146.64 139.9 145.18 338828 145.18 up down incorrect
ARCC.US Ares Capital Corporation 20240403 0 20.49 20.53 20.43 20.48 2251363 20.48 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240403 0 32.09 33.33 32.09 32.74 546231 32.74 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20240403 0 0.0728 0.078 0.0715 0.0716 28087 0.0716 down up incorrect
ARDX.US Ardelyx Inc 20240403 0 7.23 7.5 7.125 7.35 5988394 7.35 up down incorrect
AREC.US American Resources Corporation 20240403 0 1.35 1.39 1.33 1.335 110669 1.335 down down correct
ARGO.US PA 20240403 0 23.81 23.98 23.81 23.98 11568 23.98 up up correct
ARGX.US argenx SE 20240403 0 395.09 399.94 394.015 398.49 188000 398.49 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240403 0 15.06 15.66 14.88 15.65 1217281 15.65 up up correct
ARKO.US Arko Corp 20240403 0 5.36 5.51 5.035 5.26 473346 5.26 down down correct
ARKOW.US Arko Corp 20240403 0 0.38 0.38 0.3125 0.3275 304480 0.3275 down down correct
ARKR.US Ark Restaurants Corp 20240403 0 13.84 13.9671 13.625 13.76 2073 13.76 down down correct
ARLP.US Alliance Resource Partners L.P 20240403 0 20.5 20.8 20.424 20.7 355927 20.7 up up correct
AROW.US Arrow Financial Corporation 20240403 0 23.75 23.97 23.68 23.8 19279 23.8 up up correct
ARQQ.US Arqit Quantum Inc 20240403 0 0.66 0.66 0.531 0.5471 3014643 0.5471 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240403 0 0.37 0.37 0.37 0.37 25111 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240403 0 9.37 9.78 9.2 9.63 1642479 9.63 up up correct
ARRW.US Arrowroot Acquisition Corp 20240403 0 12.85 14.22 12.45 12.52 11500 12.52 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240403 0 13.73 13.74 12.19 12.19 1700 12.19 down down correct
ARRWW.US Arrowroot Acquisition Corp 20240403 0 0.5 0.5 0.26 0.2999 120785 0.2999 down down correct
ARRY.US Array Technologies Inc 20240403 0 14.07 14.51 13.855 14.4 6285217 14.4 up up correct
ARTL.US Artelo Biosciences Inc 20240403 0 1.49 1.53 1.49 1.52 5021 1.52 up up correct
ARTLW.US Artelo Biosciences Inc 20240403 0 0.0161 0.0162 0.0161 0.0161 2300 0.0161
ARTNA.US Artesian Resources Corporation 20240403 0 35.5 35.86 35.23 35.73 24642 35.73 up up correct
ARTW.US Art's 20240403 0 2.09 2.09 2.0502 2.06 1938 2.06 down down correct
ARVN.US Arvinas Inc 20240403 0 38.56 39.58 38.415 38.59 423517 38.59 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240403 0 26 26.54 25.7101 26.48 725464 26.48 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240403 0 11.27 11.29 11.27 11.29 6948 11.29 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240403 0 20.96 20.96 20.96 20.96 0 20.96
ASLE.US AerSale Corporation 20240403 0 7.2 7.26 7.18 7.25 236813 7.25 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240403 0 0.571 0.5888 0.51 0.5306 362049 0.5306 down down correct
ASMB.US Assembly Biosciences Inc 20240403 0 13.33 14.35 13.26 13.79 41195 13.79 up up correct
ASML.US ASML Holding N.V 20240403 0 965.88 986.47 962.1 980.27 892100 980.27 up up correct
ASO.US Academy Sports and Outdoors Inc 20240403 0 62.77 63.92 62.77 63.38 1458671 63.38 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240403 0 1.85 1.86 1.68 1.72 247199 1.72 down down correct
ASPU.US Aspen Group Inc 20240403 0 0.28 0.28 0.2734 0.28 6280 0.28
ASRT.US Assertio Holdings Inc 20240403 0 0.92 0.9384 0.887 0.9243 569620 0.9243 up up correct
ASRV.US AmeriServ Financial Inc 20240403 0 2.44 2.5 2.44 2.49 12122 2.49 up down incorrect
ASTC.US Astrotech Corporation 20240403 0 8.66 9.0299 8.55 8.85 9102 8.85 up down incorrect
ASTE.US Astec Industries Inc 20240403 0 42.49 43.87 42.49 43.87 91575 43.87 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20240403 0 8.48 8.81 8.48 8.62 395218 8.62 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20240403 0 1.44 1.44 1.38 1.39 21727 1.39 down up incorrect
ASTR.US Astra Space Inc 20240403 0 0.6449 0.66 0.63 0.6301 107141 0.6301 down up incorrect
ASTS.US AST SpaceMobile Inc 20240403 0 2.02 2.32 1.98 2.32 7915516 2.32 up down incorrect
ASTSW.US AST SpaceMobile Inc 20240403 0 0.38 0.4256 0.3601 0.4028 60534 0.4028 up down incorrect
ASUR.US Asure Software Inc 20240403 0 7.39 7.68 7.35 7.44 179768 7.44 up up correct
ASYS.US Amtech Systems Inc 20240403 0 5.48 5.51 5.36 5.37 17981 5.37 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240403 0 1.95 2.48 1.83 2.39 9942136 2.39 up up correct
ATCOL.US Atlas Corp 20240403 0 24.69 24.69 24.61 24.61 500 24.61 down up incorrect
ATEC.US Alphatec Holdings Inc 20240403 0 13.5 13.75 13.37 13.5 1613542 13.5
ATER.US Aterian Inc 20240403 0 2.42 2.47 1.9401 2.26 227749 2.26 down up incorrect
ATEX.US Anterix Inc 20240403 0 32.76 33.01 32.35 32.56 70645 32.56 down up incorrect
ATHA.US Athira Pharma Inc 20240403 0 2.45 2.55 2.385 2.5 208456 2.5 up down incorrect
ATHE.US Alterity Therapeutics Limited 20240403 0 1.836 1.8863 1.8 1.84 17238 1.84 up down incorrect
ATIF.US ATIF Holdings Limited 20240403 0 0.97 1.03 0.97 1.03 1205 1.03 up up correct
ATLC.US Atlanticus Holdings Corporation 20240403 0 28.61 29.31 28.54 28.76 8614 28.76 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240403 0 23.03 23.2 22.89 23.06 12900 22.6703 up up correct
ATLCP.US Atlanticus Holdings Corporation 20240403 0 23.6 23.619 23.24 23.43 4900 23.43 down down correct
ATLO.US Ames National Corporation 20240403 0 19.6 19.9793 19.51 19.67 11156 19.67 up up correct
ATMH.US All Things Mobile Analytic Inc 20240403 0 0.0628 0.0655 0.0628 0.0655 21000 0.0655 up up correct
ATNF.US 180 Life Sciences Corp 20240403 0 2.06 2.6 2.06 2.26 101472 2.26 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240403 0 0.0082 0.01 0.0079 0.008 52256 0.008 down down correct
ATNI.US ATN International Inc 20240403 0 28.6 29.63 28.6 29.44 62351 29.44 up up correct
ATOM.US Atomera Incorporated 20240403 0 6.13 6.46 6.04 6.4 112649 6.4 up down incorrect
ATOS.US Atossa Therapeutics Inc 20240403 0 1.84 2.07 1.8101 2.025 2384015 2.025 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20240403 0 0.7078 0.7432 0.6922 0.72 796759 0.72 up down incorrect
ATRC.US AtriCure Inc 20240403 0 26.85 26.96 26.145 26.48 989473 26.48 down up incorrect
ATRI.US Atrion Corporation 20240403 0 378.51 407.55 375.83 405.31 28373 405.31 up down incorrect
ATRO.US Astronics Corporation 20240403 0 17.55 18.15 17.5 18.09 108200 18.09 up up correct
ATSG.US Air Transport Services Group Inc 20240403 0 12.75 13.35 12.71 13.12 571841 13.12 up up correct
ATXI.US Avenue Therapeutics Inc 20240403 0 0.1543 0.158 0.1441 0.149 743023 0.149 down down correct
ATXS.US Astria Therapeutics Inc 20240403 0 12.7 12.79 11.99 12.1 1587660 12.1 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240403 0 33.35 33.9 32.88 33.05 537756 33.05 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240403 0 23.58 23.78 23.4086 23.63 6821 23.63 up up correct
AUBN.US Auburn National Bancorporation Inc 20240403 0 18.9 18.9 18.9 18.9 244 18.9
AUDC.US AudioCodes Ltd 20240403 0 12.56 12.7 12.54 12.62 29524 12.62 up up correct
AUGX.US Augmedix Inc. Common Stock 20240403 0 4.01 4.21 3.96 4.18 320399 4.18 up up correct
AUID.US Ipsidy Inc. Common Stock 20240403 0 7.65 7.9 7.65 7.7 1451 7.7 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240403 0 5.04 5.2 5 5.18 1185475 5.18 up up correct
AUR.US Aurora Innovation Inc 20240403 0 2.81 3.06 2.79 3.02 15314140 3.02 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240403 0 7.33 7.61 7.19 7.3 95530 7.3 down down correct
AUROW.US Aurora Innovation Inc 20240403 0 0.2601 0.3087 0.2476 0.2626 11781 0.2626 up up correct
AUTL.US Autolus Therapeutics plc 20240403 0 5.47 5.67 5.4 5.49 883615 5.49 up up correct
AUUD.US Auddia Inc 20240403 0 1.72 1.78 1.53 1.6 218334 1.6 down down correct
AUUDW.US Auddia Inc 20240403 0 0.03 0.03 0.03 0.03 1 0.03
AUVI.US Applied UV Inc 20240403 0 0.98 1.02 0.84 0.8593 798847 0.8593 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240403 0 5.236 5.236 5.236 5.236 7 5.236
AVAH.US Aveanna Healthcare Holdings Inc 20240403 0 2.46 2.66 2.42 2.5 106509 2.5 up up correct
AVAV.US AeroVironment Inc 20240403 0 145.56 147.285 144.64 146.9 212833 146.9 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240403 0 16.43 16.57 15.92 16.29 371276 16.29 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240403 0 12.18 12.37 12.18 12.28 745803 12.28 up down incorrect
AVGO.US Broadcom Inc 20240403 0 1328 1376.82 1325.27 1363.21 2865042 1363.21 up down incorrect
AVGR.US Avinger Inc 20240403 0 3.075 3.3424 3.05 3.3424 39614 3.3424 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240403 0 12.03 12.03 12.03 12.03 6 12.03
AVIR.US Atea Pharmaceuticals Inc 20240403 0 3.84 3.9299 3.82 3.9 165970 3.9 up up correct
AVNW.US Aviat Networks Inc 20240403 0 36.75 37.45 36.69 36.72 48183 36.72 down down correct
AVO.US Mission Produce Inc 20240403 0 11.61 11.64 11.54 11.59 128029 11.59 down down correct
AVPT.US Avepoint Inc 20240403 0 7.6 7.86 7.6 7.82 564756 7.82 up up correct
AVPTW.US AVPTW 20240403 0 0.96 0.963 0.9341 0.9341 14857 0.9341 down down correct
AVRO.US AVROBIO Inc 20240403 0 1.26 1.31 1.255 1.3 155865 1.3 up up correct
AVT.US Avnet Inc 20240403 0 48.6 49.29 48.34 49.24 411636 49.24 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240403 0 29 30.25 28.23 29.12 179635 29.12 up up correct
AVTX.US Avalo Therapeutics Inc 20240403 0 14.25 19.3 14.25 16.31 450837 16.31 up up correct
AVXL.US Anavex Life Sciences Corp 20240403 0 4.52 4.76 4.455 4.62 1077166 4.62 up up correct
AWH.US Aspira Women's Health Inc 20240403 0 2.87 2.9778 2.75 2.8 30443 2.8 down down correct
AWRE.US Aware Inc 20240403 0 1.785 1.88 1.77 1.84 21627 1.84 up up correct
AXDX.US Accelerate Diagnostics Inc 20240403 0 0.9382 0.9447 0.9 0.9054 60889 0.9054 down down correct
AXGN.US AxoGen Inc 20240403 0 7.76 8.06 7.6995 8.06 388679 8.06 up up correct
AXNX.US Axonics Inc 20240403 0 69.01 69.67 69.01 69.65 1536689 69.65 up up correct
AXON.US Axon Enterprise Inc 20240403 0 308.19 311.675 308.19 309.1 344737 309.1 up up correct
AXSM.US Axsome Therapeutics Inc 20240403 0 74.45 74.45 72.02 73.5 623779 73.5 down down correct
AXTI.US AXT Inc 20240403 0 4.65 4.99 4.61 4.95 567591 4.95 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20240403 0 18.37 18.41 17.44 18.05 1618274 18.05 down down correct
AYRO.US Ayro Inc 20240403 0 1.63 1.66 1.62 1.6499 28181 1.6499 up up correct
AYTU.US Aytu Biopharma Inc 20240403 0 3.04 3.13 3.04 3.13 12051 3.13 up up correct
AZN.US AstraZeneca PLC 20240403 0 66.4 67.3499 66.385 66.81 3795696 66.81 up up correct
AZPN.US Aspen Technology Inc 20240403 0 210.56 218 210.56 217.59 244335 217.59 up up correct
BAC.US PQ 20240403 0 19.32 19.37 19.16 19.34 176742 19.34 up up correct
BAND.US Bandwidth Inc 20240403 0 17.07 17.65 16.92 17.62 223663 17.62 up up correct
BANF.US BancFirst Corporation 20240403 0 84.34 85.08 83.975 84.71 55001 84.71 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240403 0 25.4 25.46 25.4 25.46 1300 25.46 up up correct
BANR.US Banner Corporation 20240403 0 46.18 46.98 46.18 46.63 147129 46.63 up up correct
BANX.US StoneCastle Financial Corp 20240403 0 18.9154 18.9154 18.63 18.675 13116 18.675 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240403 0 3.191 3.265 3.11 3.117 5488 3.117 down down correct
BASE.US Couchbase Inc. Common Stock 20240403 0 26.05 26.39 25.82 26.27 269940 26.27 up up correct
BATRA.US The Liberty Braves Group 20240403 0 42.19 42.73 42.19 42.44 31200 42.44 up up correct
BATRK.US The Liberty Braves Group 20240403 0 39.12 39.86 39.1 39.66 150000 39.66 up up correct
BBCP.US Concrete Pumping Holdings Inc 20240403 0 7.74 7.89 7.74 7.78 72366 7.78 up up correct
BBGI.US Beasley Broadcast Group Inc 20240403 0 0.81 0.8199 0.7112 0.7288 68626 0.7288 down down correct
BBI.US Brickell Biotech Inc 20240403 0 0.8811 0.9187 0.8811 0.9187 15723 0.9187 up up correct
BBIG.US Vinco Ventures Inc 20240403 0 0.0002 0.02 0.0002 0.003 9088 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20240403 0 29.01 29.33 28.28 29.23 1605692 29.23 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240403 0 2.01 2.13 1.87 1.96 31870 1.96 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240403 0 14 14 11 11 1200 11 down down correct
BBSI.US Barrett Business Services Inc 20240403 0 124.11 125.2 124.11 124.91 21668 124.91 up up correct
BCAB.US BioAtla Inc 20240403 0 3.55 3.9676 3.55 3.7 1279467 3.7 up up correct
BCBP.US BCB Bancorp Inc 20240403 0 9.98 10.18 9.94 10.04 33530 10.04 up up correct
BCDA.US BioCardia Inc 20240403 0 0.399 0.3998 0.39 0.393 39430 0.393 down down correct
BCEL.US Atreca Inc 20240403 0 0.0715 0.079 0.07 0.0749 483337 0.0749 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240403 0 0.71 0.7199 0.6671 0.6893 943277 0.6893 down down correct
BCML.US BayCom Corp 20240403 0 19.52 20.59 19.52 20.15 23466 20.15 up up correct
BCOV.US Brightcove Inc 20240403 0 1.87 1.95 1.87 1.93 112599 1.93 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240403 0 6.74 6.74 6.72 6.73 1916 6.73 down down correct
BCPC.US Balchem Corporation 20240403 0 149.45 153.07 149.45 152.59 91048 152.59 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240403 0 4.71 4.7694 4.595 4.73 3058512 4.73 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240403 0 10.86 10.86 10.86 10.86 100 10.86
BCTX.US BriaCell Therapeutics Corp 20240403 0 2.77 3.01 2.7659 2.88 93059 2.88 up up correct
BCTXW.US BriaCell Therapeutics Corp 20240403 0 1.21 1.39 1.15 1.2001 71503 1.2001 down down correct
BCYC.US Bicycle Therapeutics plc 20240403 0 23.48 24.18 22.96 23.32 829088 23.32 down down correct
BDSX.US Biodesix Inc 20240403 0 1.49 1.55 1.45 1.55 95231 1.55 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20240403 0 4.75 5.01 4.715 5 422139 5 up down incorrect
BEAM.US Beam Therapeutics Inc 20240403 0 30.18 30.72 29.59 29.68 1165546 29.68 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240403 0 2.09 2.15 2.09 2.09 21550 2.09
BECN.US Beacon Roofing Supply Inc 20240403 0 99.49 101.28 99.46 100.27 558705 100.27 up down incorrect
BEEM.US Beam Global 20240403 0 6.25 6.52 6.17 6.52 97839 6.52 up down incorrect
BEEMW.US Beam Global 20240403 0 0.4252 0.4871 0.2602 0.3052 1096 0.3052 down up incorrect
BELFA.US Bel Fuse Inc 20240403 0 72.03 72.8 70.8 71.55 10723 71.489 down up incorrect
BELFB.US Bel Fuse Inc 20240403 0 60.02 61.53 60.02 61.18 75154 61.1074 up down incorrect
BFC.US Bank First Corporation 20240403 0 81.81 82.76 81.54 82.73 21596 82.73 up up correct
BFI.US BurgerFi International Inc 20240403 0 0.5701 0.5801 0.5253 0.571 142038 0.571 up up correct
BFIIW.US BurgerFi International LLC 20240403 0 0.0328 0.0328 0.0328 0.0328 686 0.0328
BFIN.US BankFinancial Corporation 20240403 0 10.27 10.6 10.27 10.27 13518 10.27
BFRI.US Biofrontera Inc. Common Stock 20240403 0 1.8 2.05 1.7 1.8 194701 1.8
BFRIW.US Biofrontera Inc. Warrants 20240403 0 0.0501 0.0501 0.0366 0.0366 2100 0.0366 down down correct
BFST.US Business First Bancshares Inc 20240403 0 20.69 20.94 20.46 20.74 52981 20.74 up up correct
BGFDX.US BGFDX 20240403 0 22.14 22.14 22.14 22.14 0 22.14
BGFLX.US BGFLX 20240403 0 22.11 22.11 22.11 22.11 0 22.11
BGFTX.US BGFTX 20240403 0 22.07 22.07 22.07 22.07 0 22.07
BGFV.US Big 5 Sporting Goods Corporation 20240403 0 3.36 3.4 3.27 3.33 372527 3.33 down down correct
BGFVX.US BGFVX 20240403 0 23.05 23.05 23.05 23.05 0 23.05
BGNE.US BeiGene Ltd 20240403 0 153.53 154.1224 150.79 151.95 56991 151.95 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240403 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240403 0 1.05 1.05 1.0185 1.02 16567 1.02 down down correct
BHF.US Brighthouse Financial Inc 20240403 0 50.54 51.595 50.48 51.49 235194 51.49 up up correct
BHFAL.US Brighthouse Financial Inc 20240403 0 23.03 23.24 22.9 22.97 13300 22.97 down down correct
BHFAM.US Brighthouse Financial Inc 20240403 0 16.84 16.88 16.59 16.88 70500 16.88 up up correct
BHFAN.US Brighthouse Financial Inc 20240403 0 20.21 20.45 20.1 20.19 20500 20.19 down down correct
BHFAO.US Brighthouse Financial Inc 20240403 0 24.96 25.05 24.86 24.92 27600 24.92 down down correct
BHFAP.US Brighthouse Financial Inc 20240403 0 24.365 24.64 24.3 24.37 18800 24.37 up up correct
BIDU.US Baidu Inc 20240403 0 107.36 108.37 106.55 108.32 1917990 108.32 up up correct
BIGC.US BigCommerce Holdings Inc 20240403 0 6.63 6.71 6.58 6.65 653131 6.65 up up correct
BIIB.US Biogen Inc 20240403 0 207.71 208.7 205.36 206.38 904500 206.38 down down correct
BILI.US Bilibili Inc 20240403 0 11.29 11.39 11.18 11.33 3159574 11.33 up up correct
BIMI.US BIMI International Medical Inc 20240403 0 1.57 1.57 1.48 1.5 18467 1.5 down down correct
BIOL.US BIOLASE Inc 20240403 0 0.18 0.184 0.1713 0.1756 2568408 0.1756 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240403 0 12.58 12.91 12.4588 12.78 16040 12.78 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20240403 0 0.6399 0.653 0.62 0.6439 497852 0.6439 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240403 0 2.19 2.26 2.16 2.215 15467630 2.215 up up correct
BIVI.US BioVie Inc 20240403 0 0.5254 0.5254 0.47 0.4967 1378804 0.4967 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240403 0 0.745 0.75 0.701 0.7195 36578 0.7195 down down correct
BJRI.US BJ's Restaurants Inc 20240403 0 35.47 36.38 35.07 35.48 240559 35.48 up up correct
BKNG.US Booking Holdings Inc 20240403 0 3599 3646.11 3595.42 3632.38 255038 3632.38 up up correct
BKR.US Baker Hughes Company 20240403 0 33.79 34.15 33.71 33.88 7584300 33.88 up up correct
BKSC.US Bank of South Carolina Corporation 20240403 0 12.5 12.5175 12.44 12.4865 1409 12.32 down down correct
BKYI.US BIO 20240403 0 2.08 2.08 1.9003 1.92 36632 1.92 down down correct
BL.US BlackLine Inc 20240403 0 61.94 64.02 61.8 63.92 651149 63.92 up up correct
BLBD.US Blue Bird Corporation 20240403 0 37.35 38.83 37.185 38.24 390050 38.24 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240403 0 2.84 2.96 2.5001 2.772 5302 2.772 down down correct
BLDE.US Blade Air Mobility Inc 20240403 0 3.23 3.39 3.17 3.35 989883 3.35 up up correct
BLDEW.US Blade Air Mobility Inc 20240403 0 0.435 0.435 0.35 0.35 122295 0.35 down down correct
BLDP.US Ballard Power Systems Inc 20240403 0 3.13 3.24 3.07 3.24 2821518 3.24 up up correct
BLEUU.US bleuacacia ltd Unit 20240403 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240403 0 17.45 17.75 17.18 17.32 346307 17.32 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240403 0 8.87 8.995 8.82 8.92 35344 8.92 up up correct
BLIN.US Bridgeline Digital Inc 20240403 0 1.13 1.3 1.13 1.275 161243 1.275 up up correct
BLKB.US Blackbaud Inc 20240403 0 71.08 73.125 71.08 71.67 195142 71.67 up up correct
BLMN.US Bloomin' Brands Inc 20240403 0 28.7 29 28.5 28.65 1197854 28.65 down down correct
BLNK.US Blink Charging Co 20240403 0 2.79 2.87 2.73 2.83 3873533 2.83 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240403 0 0.054 0.0565 0.054 0.0542 2530 0.0542 up down incorrect
BLRX.US BioLineRx Ltd 20240403 0 0.85 0.8579 0.801 0.828 572577 0.828 down up incorrect
BLUE.US bluebird bio Inc 20240403 0 1.18 1.22 1.16 1.18 3345523 1.18
BLZE.US Backblaze Inc. Class A Common Stock 20240403 0 9.72 10.08 9.72 9.97 164517 9.97 up up correct
BMBL.US Bumble Inc 20240403 0 11.05 11.23 11.03 11.22 1143701 11.22 up up correct
BMEA.US Biomea Fusion Inc 20240403 0 13 13.98 13 13.955 1386555 13.955 up up correct
BMRA.US Biomerica Inc 20240403 0 0.84 0.8792 0.8201 0.8344 38374 0.8344 down down correct
BMRC.US Bank of Marin Bancorp 20240403 0 15.91 16.2199 15.91 15.97 36443 15.97 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20240403 0 86.48 87.72 86.475 86.78 1166479 86.78 up up correct
BNGO.US Bionano Genomics Inc 20240403 0 1 1.05 0.9976 1.02 1026775 1.02 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240403 0 10.94 10.94 10.94 10.94 1 10.94
BNIXR.US Bannix Acquisition Corp. Right 20240403 0 0.18 0.2054 0.18 0.2054 14 0.2054 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20240403 0 0.03 0.035 0.03 0.035 5150 0.035 up up correct
BNR.US Burning Rock Biotech Limited 20240403 0 0.7341 0.7688 0.7016 0.7688 14369 0.7688 up up correct
BNTC.US Benitec Biopharma Inc 20240403 0 5.195 5.84 5.195 5.54 69110 5.54 up up correct
BNTX.US BioNTech SE 20240403 0 91.19 91.73 89.52 90.78 405101 90.78 down down correct
BOKF.US BOK Financial Corporation 20240403 0 89.01 89.98 88.88 89.23 214447 89.23 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240403 0 1.37 1.48 1.3 1.35 203324 1.35 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240403 0 0.413 0.413 0.395 0.4 3170 4 down down correct
BOOM.US DMC Global Inc 20240403 0 19.15 19.5 19.11 19.42 103246 19.42 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20240403 0 2.94 2.95 2.81 2.81 24432 2.81 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240403 0 10.21 10.28 10.21 10.21 3089 10.21
BOXL.US Boxlight Corporation 20240403 0 0.6573 0.6616 0.5865 0.6088 218101 0.6088 down down correct
BPMC.US Blueprint Medicines Corporation 20240403 0 90.42 93.36 90.31 92.23 583319 92.23 up up correct
BPOP.US Popular Inc 20240403 0 85.99 86.77 85.43 85.49 443711 85.49 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240403 0 25.26 25.26 25.26 25.26 182 25.1318
BPRN.US The Bank of Princeton 20240403 0 29.97 30.5 29.97 30.25 11596 30.25 up up correct
BPTH.US Bio 20240403 0 4.22 4.4 4.22 4.3026 18981 4.3026 up up correct
BPTS.US Biophytis SA 20240403 0 0.3637 0.3637 0.319 0.3407 40663 0.3407 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240403 0 15.25 15.44 15.17 15.2 66100 15.2 down down correct
BPYPN.US Brookfield Property Partners L.P 20240403 0 13.42 13.42 13.12 13.13 38200 13.13 down down correct
BPYPO.US Brookfield Property Partners L.P 20240403 0 14.57 14.69 14.42 14.42 9400 14.42 down down correct
BPYPP.US Brookfield Property Partners L.P 20240403 0 15.84 15.91 15.678 15.8 14800 15.8 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240403 0 6.59 7 6.54 6.79 129297 6.79 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20240403 0 11.74 11.88 11.74 11.88 2886 11.88 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240403 0 0.249 0.2696 0.23 0.23 31659 0.23 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240403 0 1.34 1.34 1.05 1.12 36614 1.12 down down correct
BRID.US Bridgford Foods Corporation 20240403 0 11.3 11.3 11.3 11.3 390 11.3
BRKL.US Brookline Bancorp Inc 20240403 0 9.57 9.65 9.475 9.51 304535 9.51 down down correct
BRKR.US Bruker Corporation 20240403 0 90.5 91.48 90.5 91 534987 91 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240403 0 2.94 3 2.92 2.94 14596 2.94
BROG.US Brooge Energy Limited 20240403 0 2.7 6.66 1.8 1.89 27388699 1.89 down up incorrect
BROGW.US Brooge Energy Limited 20240403 0 0.0124 0.0899 0.0081 0.0262 914424 0.0262 up up correct
BRP.US BRP Group Inc 20240403 0 28.41 28.9 28.36 28.56 205804 28.56 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240403 0 1.37 1.38 1.3 1.31 21434 1.31 down down correct
BRY.US Berry Corporation 20240403 0 8.28 8.45 8.26 8.42 930428 8.42 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240403 0 42.7 43.2 41.29 41.84 1381998 41.84 down down correct
BSBK.US Bogota Financial Corp 20240403 0 7.14 7.14 6.76 6.823 32918 6.823 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240403 0 14.25 14.55 14.07 14.34 21985 14.34 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20240403 0 0.094 0.094 0.085 0.086 1150179 0.086 down down correct
BSGM.US BioSig Technologies Inc 20240403 0 0.7 0.71 0.48 0.649 361779 0.649 down down correct
BSRR.US Sierra Bancorp 20240403 0 19 19.315 18.79 19.06 15262 19.06 up up correct
BSVN.US Bank7 Corp 20240403 0 27.63 27.64 27.445 27.54 8844 27.54 down down correct
BSY.US Bentley Systems Incorporated 20240403 0 49.84 50.56 49.26 49.29 1162771 49.29 down down correct
BTAI.US BioXcel Therapeutics Inc 20240403 0 2.67 2.6701 2.57 2.64 307950 2.64 down down correct
BTBD.US BT Brands Inc. Common Stock 20240403 0 1.64 1.64 1.64 1.64 210 1.64
BTBDW.US BT Brands Inc. Warrant 20240403 0 0.0972 0.0972 0.0751 0.0751 11500 0.0751 down down correct
BTBT.US Bit Digital Inc 20240403 0 2.49 2.51 2.38 2.42 4027740 2.42 down down correct
BTCS.US BTCS Inc. Common Stock 20240403 0 1.63 1.74 1.5785 1.6 187992 1.6 down down correct
BTCY.US Biotricity Inc. Common Stock 20240403 0 1.35 1.35 1.29 1.33 49499 1.33 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240403 0 0.0119 0.0134 0.011 0.011 1833238 0.011 down down correct
BUSE.US First Busey Corporation 20240403 0 22.95 23.13 22.865 23.03 133359 22.7776 up up correct
BVS.US Bioventus Inc 20240403 0 5.01 5.1 4.99 5.02 65373 5.02 up up correct
BWAY.US BrainsWay Ltd 20240403 0 5.48 5.707 5.36 5.62 43367 5.62 up up correct
BWB.US Bridgewater Bancshares Inc 20240403 0 11.19 11.406 11.19 11.3 40204 11.3 up up correct
BWEN.US Broadwind Inc 20240403 0 2.5 2.53 2.46 2.5 82485 2.5
BWFG.US Bankwell Financial Group Inc 20240403 0 25.21 25.54 24.85 25.11 14669 25.11 down down correct
BWMN.US Bowman Consulting Group Ltd 20240403 0 32.95 34.25 32.25 33.21 132423 33.21 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240403 0 19.51 20.01 19.36 19.6 53110 19.6 up up correct
BXRX.US Baudax Bio Inc 20240403 0 0.018 0.018 0.0125 0.0125 5099 0.0125 down down correct
BYFC.US Broadway Financial Corporation 20240403 0 5.94 5.94 5.51 5.75 5821 5.75 down down correct
BYND.US Beyond Meat Inc 20240403 0 7.6 7.645 7.31 7.57 1281608 7.57 down down correct
BYRN.US Byrna Technologies Inc 20240403 0 13.57 13.8 12.8201 13.13 212286 13.13 down down correct
BYSI.US BeyondSpring Inc 20240403 0 3.22 3.39 3.215 3.22 41867 3.22
BZ.US Kanzhun Ltd ADR 20240403 0 18.59 19.11 18.1 19.01 4034548 19.01 up up correct
BZUN.US Baozun Inc 20240403 0 2.23 2.355 2.23 2.32 350395 2.32 up up correct
CAAS.US China Automotive Systems Inc 20240403 0 3.59 3.59 3.51 3.51 29236 3.51 down down correct
CABA.US Cabaletta Bio Inc 20240403 0 16.34 16.74 16.21 16.44 605151 16.44 up up correct
CAC.US Camden National Corporation 20240403 0 30.65 30.81 30.11 30.37 43528 29.9461 down down correct
CACC.US Credit Acceptance Corporation 20240403 0 536.69 544.485 536.69 542.22 77659 542.22 up up correct
CADCX.US CADCX 20240403 0 24.87 24.87 24.87 24.87 0 24.87
CADE.US PA 20240403 0 20.85 21.1199 20.85 20.8994 8186 20.8994 up up correct
CADEX.US CADEX 20240403 0 25.05 25.05 25.05 25.05 0 25.05
CADFX.US CION Ares Diversified Credit Fund W 20240403 0 25.32 25.32 25.32 25.32 0 25.32
CADL.US Candel Therapeutics Inc. Common Stock 20240403 0 1.7 1.7 1.56 1.68 85791 1.68 down down correct
CADSX.US CADSX 20240403 0 25.15 25.15 25.15 25.15 0 25.15
CADUX.US CADUX 20240403 0 25.32 25.32 25.32 25.32 0 25.32
CADWX.US CADWX 20240403 0 25.13 25.13 25.13 25.13 0 25.13
CAKE.US The Cheesecake Factory Incorporated 20240403 0 36.97 37.65 36.77 37.06 1183233 37.06 up up correct
CALA.US Calithera Biosciences Inc 20240403 0 0.02 0.02 0.02 0.02 867 0.02
CALB.US California BanCorp 20240403 0 21.945 21.95 21.64 21.64 5162 21.64 down down correct
CALM.US Cal 20240403 0 61.8 63.14 60.35 61.04 2223053 61.04 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240403 0 21 21.25 20.86 21.25 276 21.25 up up correct
CAMP.US CalAmp Corp 20240403 0 2.87 2.96 2.7 2.7 15530 2.7 down down correct
CAMT.US Camtek Ltd 20240403 0 80.35 82.73 80.27 81.92 350580 81.92 up up correct
CAN.US Canaan Inc 20240403 0 1.32 1.35 1.28 1.3 5151800 1.3 down down correct
CAPR.US Capricor Therapeutics Inc 20240403 0 6.94 7.07 6.64 6.8 165895 6.8 down down correct
CAR.US Avis Budget Group Inc 20240403 0 122.09 123.0988 119.055 121.11 531591 121.11 down down correct
CARA.US Cara Therapeutics Inc 20240403 0 0.94 0.949 0.8778 0.9074 318552 0.9074 down down correct
CARE.US Carter Bankshares Inc 20240403 0 12.15 12.35 12.12 12.16 96544 12.16 up up correct
CARG.US CarGurus Inc 20240403 0 22.44 22.93 22.44 22.73 776716 22.73 up up correct
CARV.US Carver Bancorp Inc 20240403 0 1.57 1.6249 1.55 1.57 4801 1.57
CASA.US Casa Systems Inc 20240403 0 0.0486 0.065 0.0455 0.055 65404429 0.055 up up correct
CASH.US Meta Financial Group Inc 20240403 0 49.1 49.68 49.1 49.23 186657 49.23 up up correct
CASI.US CASI Pharmaceuticals Inc 20240403 0 3.49 3.49 3.18 3.27 129147 3.27 down down correct
CASS.US Cass Information Systems Inc 20240403 0 46.23 47.15 46.23 47.01 41850 47.01 up up correct
CASY.US Casey's General Stores Inc 20240403 0 312.5 316.675 309.715 315.51 281965 315.51 up up correct
CATC.US Cambridge Bancorp 20240403 0 63.74 64.94 63.37 63.84 42738 63.84 up up correct
CATY.US Cathay General Bancorp 20240403 0 36.41 36.877 36.18 36.39 262192 36.39 down down correct
CBAN.US Colony Bankcorp Inc 20240403 0 10.83 11.01 10.83 10.94 19907 10.94 up up correct
CBAT.US CBAK Energy Technology Inc 20240403 0 1.05 1.0585 1.03 1.05 83562 1.05
CBFV.US CB Financial Services Inc 20240403 0 21.503 21.56 21.45 21.56 2418 21.56 up down incorrect
CBNK.US Capital Bancorp Inc 20240403 0 20.53 20.75 20.45 20.5 32007 20.5 down down correct
CBOE.US Cboe Global Markets Inc 20240403 0 182.51 183.3 178.83 178.83 739677 178.83 down down correct
CBRGU.US Chain Bridge I Units 20240403 0 10.84 10.84 10.84 10.84 6410 10.84
CBRL.US Cracker Barrel Old Country Store Inc 20240403 0 71.67 71.97 69.48 70.14 558835 68.6802 down down correct
CBSH.US Commerce Bancshares Inc 20240403 0 51.7 52.47 51.67 52.28 573438 52.28 up up correct
CCAP.US Crescent Capital BDC Inc 20240403 0 17.15 17.28 17.12 17.18 60580 17.18 up up correct
CCB.US Coastal Financial Corporation 20240403 0 38.4 38.57 37.87 37.89 40855 37.89 down down correct
CCBG.US Capital City Bank Group Inc 20240403 0 27.02 27.55 27.01 27.3 24161 27.3 up up correct
CCCC.US C4 Therapeutics Inc 20240403 0 7.64 7.9 7.44 7.9 1234465 7.9 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240403 0 21.11 21.46 21.0501 21.39 134068 21.1969 up up correct
CCEL.US Cryo 20240403 0 7.68 7.68 7.5 7.56 1422 7.56 down down correct
CCEP.US Coca 20240403 0 69 69.67 68.62 68.95 1592304 68.95 down down correct
CCLFX.US CCLFX 20240403 0 10.59 10.59 10.59 10.59 0 10.59
CCNE.US CNB Financial Corporation 20240403 0 19.43 19.7 19.43 19.7 32601 19.7 up up correct
CCNEP.US CNB Financial Corporation 20240403 0 23.149 23.62 22.8 22.8 3300 22.8 down down correct
CCOI.US Cogent Communications Holdings Inc 20240403 0 62.94 63.77 62.46 63.7 399154 63.7 up up correct
CCRN.US Cross Country Healthcare Inc 20240403 0 17.81 18.09 17.43 17.89 243388 17.89 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20240403 0 14.98 15.39 14.7639 15.31 171743 15.31 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240403 0 11.05 11.05 11.05 11.05 585 11.05
CDAQU.US Compass Digital Acquisition Corp. Unit 20240403 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240403 0 13.4 13.675 12.94 13.31 1708905 13.31 down up incorrect
CDMO.US Avid Bioservices Inc 20240403 0 6.31 6.67 6.2 6.59 1184468 6.59 up down incorrect
CDNA.US CareDx Inc 20240403 0 9.84 10.15 9.805 10.04 533965 10.04 up down incorrect
CDNS.US Cadence Design Systems Inc 20240403 0 304 312.17 304 310.58 1114800 310.58 up down incorrect
CDTX.US Cidara Therapeutics Inc 20240403 0 1.14 1.22 1.035 1.05 2640831 1.05 down up incorrect
CDW.US CDW Corporation 20240403 0 250.7 256.57 250.7 255.76 479359 255.76 up down incorrect
CDXC.US ChromaDex Corporation 20240403 0 3.7 3.95 3.6121 3.95 349804 3.95 up up correct
CDXS.US Codexis Inc 20240403 0 3.33 3.365 3.2094 3.34 336303 3.34 up up correct
CDZI.US Cadiz Inc 20240403 0 2.73 2.73 2.57 2.6 129190 2.6 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240403 0 13.31 13.54 13.15 13.31 29500 13.31
CEDAX.US CEDAX 20240403 0 23.96 23.96 23.96 23.96 0 23.96
CEDIX.US Destra International & Event 20240403 0 23.98 23.98 23.98 23.98 0 23.98
CEDLX.US CEDLX 20240403 0 23.94 23.94 23.94 23.94 0 23.94
CEDTX.US CEDTX 20240403 0 23.83 23.83 23.83 23.83 0 23.83
CELC.US Celcuity Inc 20240403 0 19.49 20.569 19.4307 20 322697 20 up down incorrect
CELH.US Celsius Holdings Inc 20240403 0 79 79.55 76.42 76.65 3955000 76.65 down up incorrect
CELU.US Celularity Inc 20240403 0 4.97 5.27 4.88 5.27 22462 5.27 up down incorrect
CELUW.US Celularity Inc 20240403 0 0.0411 0.0474 0.0406 0.0474 9763 0.0474 up down incorrect
CENQW.US CENAQ Energy Corp. Warrant 20240403 0 0.22 0.2251 0.2123 0.2123 5044 0.2123 down down correct
CENT.US Central Garden & Pet Company 20240403 0 40.88 41.22 40.55 40.95 111308 40.95 up up correct
CENTA.US Central Garden & Pet Company 20240403 0 34.98 35.54 34.91 35.3 151398 35.3 up up correct
CENX.US Century Aluminum Company 20240403 0 16.13 16.995 16.105 16.78 1991244 16.78 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240403 0 42.35 42.505 42.16 42.33 2121146 42.33 down down correct
CERS.US Cerus Corporation 20240403 0 1.74 1.89 1.72 1.88 903448 1.88 up up correct
CERT.US Certara Inc 20240403 0 16.96 17.05 16.615 16.88 1007055 16.88 down down correct
CETX.US Cemtrex Inc 20240403 0 4.04 4.04 3.8102 3.868 1896 3.868 down down correct
CETXP.US Cemtrex Inc 20240403 0 0.435 0.435 0.435 0.435 0 0.435
CEVA.US CEVA Inc 20240403 0 22.12 23.05 22.11 22.97 82003 22.97 up up correct
CFB.US CrossFirst Bankshares Inc 20240403 0 12.94 13.19 12.94 13.05 122438 13.05 up up correct
CFBK.US CF Bankshares Inc 20240403 0 19.02 19.03 19 19 6794 18.9388 down down correct
CFFI.US C&F Financial Corporation 20240403 0 48.08 48.08 47.894 47.99 3575 47.99 down down correct
CFFN.US Capitol Federal Financial Inc 20240403 0 5.61 5.67 5.54 5.55 675563 5.55 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240403 0 29.21 29.75 29.205 29.56 2751377 29.56 up up correct
CG.US The Carlyle Group Inc 20240403 0 46.34 46.91 46.11 46.87 2568309 46.87 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240403 0 19.7 19.8 19.51 19.8 44100 19.8 up up correct
CGBD.US TCG BDC Inc 20240403 0 16.21 16.31 16.19 16.28 140461 16.28 up up correct
CGC.US Canopy Growth Corporation 20240403 0 8.13 10.91 8.13 10.89 43948434 10.89 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240403 0 21.82 21.82 21.82 21.82 0 21.82
CGEM.US Cullinan Oncology Inc 20240403 0 17.02 17.5465 17 17.2 214259 17.2 up up correct
CGEN.US Compugen Ltd 20240403 0 2.36 2.435 2.34 2.43 145661 2.43 up down incorrect
CGNT.US Cognyte Software Ltd 20240403 0 8.16 8.41 8.16 8.3 196509 8.3 up down incorrect
CGNX.US Cognex Corporation 20240403 0 40.52 41.05 40.11 40.81 919368 40.81 up down incorrect
CGO.US Calamos Global Total Return Fund 20240403 0 10.18 10.34 10.18 10.29 16391 10.2103 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20240403 0 1.82 1.98 1.8099 1.97 88024 1.97 up up correct
CHCI.US Comstock Holding Companies Inc 20240403 0 5.22 5.25 5.11 5.25 9585 5.25 up up correct
CHCO.US City Holding Company 20240403 0 100.24 101.21 100.02 100.99 40839 100.2635 up up correct
CHDN.US Churchill Downs Incorporated 20240403 0 123.91 125.3 123.27 124.52 516516 124.52 up up correct
CHEF.US The Chefs' Warehouse Inc 20240403 0 35.85 36.4 35.37 35.44 423445 35.44 down down correct
CHEK.US Check 20240403 0 2.67 2.71 2.6 2.68 26300 2.68 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20240403 0 10.95 11.0798 10.845 11.06 177259 10.9663 up down incorrect
CHK.US Chesapeake Energy Corporation 20240403 0 89.5 90.32 88.99 90.3 1483187 90.3 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20240403 0 74.55 74.55 74.55 74.55 500 74.55
CHKEZ.US Chesapeake Energy Corporation 20240403 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240403 0 163.6 166.17 163.6 163.92 493879 163.92 up down incorrect
CHMG.US Chemung Financial Corporation 20240403 0 41.3801 41.58 40.5914 41.05 4875 41.05 down up incorrect
CHNR.US China Natural Resources Inc 20240403 0 1.4 1.4 1.17 1.25 58745 1.25 down up incorrect
CHRS.US Coherus BioSciences Inc 20240403 0 2.34 2.485 2.3 2.38 2692285 2.38 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20240403 0 72.78 73.13 71.67 71.77 852240 71.77 down down correct
CHSCL.US CHS Inc 20240403 0 25.65 25.79 25.62 25.655 30200 25.655 up up correct
CHSCM.US CHS Inc 20240403 0 25.05 25.2 25.03 25.08 33600 25.08 up up correct
CHSCN.US CHS Inc 20240403 0 25.75 25.889 25.51 25.56 17800 25.56 down down correct
CHSCO.US CHS Inc 20240403 0 27.11 27.13 26.96 26.98 8200 26.98 down down correct
CHSCP.US CHS Inc 20240403 0 31.42 31.5 31.25 31.3 17600 31.3 down down correct
CHTR.US Charter Communications Inc 20240403 0 278.47 278.92 273.1 275.69 1034600 275.69 down down correct
CHUY.US Chuy's Holdings Inc 20240403 0 32.84 33.21 32.19 32.33 139937 32.33 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240403 0 6.52 6.54 6.52 6.52 221061 6.4701
CHX.US ChampionX Corporation 20240403 0 39.08 39.5472 38.63 39 9219448 38.905 down down correct
CHY.US Calamos Convertible and High Income Fund 20240403 0 11.42 11.42 11.24 11.39 175375 11.2901 down down correct
CIFR.US Cipher Mining Inc 20240403 0 4.24 4.49 4.155 4.35 5025409 4.35 up up correct
CIFRW.US Cipher Mining Inc 20240403 0 1.2 1.21 1.12 1.14 41108 1.14 down down correct
CIGI.US Colliers International Group Inc 20240403 0 118.87 120.25 118.83 119.69 34096 119.69 up up correct
CINF.US Cincinnati Financial Corporation 20240403 0 121.23 122.305 120.03 121.29 486107 121.29 up up correct
CIVB.US Civista Bancshares Inc 20240403 0 14.81 15.04 14.56 14.99 30580 14.99 up up correct
CIZN.US Citizens Holding Company 20240403 0 7.77 7.8 7.75 7.76 1300 7.76 down down correct
CJJD.US China Jo 20240403 0 3.1 3.1457 3.01 3.04 9440 3.04 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240403 0 1.92 1.96 1.9 1.92 243655 1.92
CLAR.US Clarus Corporation 20240403 0 6.47 6.71 6.47 6.6 185126 6.6 up up correct
CLBK.US Columbia Financial Inc 20240403 0 16.39 16.705 16.39 16.54 69729 16.54 up up correct
CLBT.US Cellebrite DI 20240403 0 10.76 11.1 10.66 11.09 1051343 11.09 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240403 0 2.06 2.1081 2.05 2.07 4134 2.07 up up correct
CLDX.US Celldex Therapeutics Inc 20240403 0 40.73 41.665 40.1 40.35 821381 40.35 down down correct
CLEU.US China Liberal Education Holdings Limited 20240403 0 0.962 1.0375 0.91 0.9446 26753 0.9446 down down correct
CLFD.US Clearfield Inc 20240403 0 29.21 29.81 29.21 29.67 92010 29.67 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240403 0 5.39 5.4599 5.29 5.455 3855 5.455 up up correct
CLIR.US ClearSign Technologies Corporation 20240403 0 1 1 0.99 0.9979 20319 0.9979 down down correct
CLLS.US Cellectis S.A 20240403 0 2.8 2.95 2.66 2.79 46117 2.79 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20240403 0 14.71 15.26 14.71 15.23 68051 15.23 up up correct
CLNE.US Clean Energy Fuels Corp 20240403 0 2.47 2.495 2.41 2.49 1454688 2.49 up up correct
CLNN.US Clene Inc 20240403 0 0.4 0.4099 0.3803 0.407 557747 0.407 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240403 0 12.15 12.15 12.15 12.15 200 12.15
CLOER.US Clover Leaf Capital Corp. Rights 20240403 0 0.1231 0.1231 0.1231 0.1231 200 0.1231
CLOEU.US Clover Leaf Capital Corp. Unit 20240403 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240403 0 0.74 0.7588 0.7135 0.7567 7638531 0.7567 up up correct
CLPS.US CLPS Incorporation 20240403 0 1.05 1.09 1.05 1.07 10023 1.07 up up correct
CLPT.US ClearPoint Neuro Inc 20240403 0 6.42 6.64 6.37 6.6 65358 6.6 up up correct
CLRB.US Cellectar Biosciences Inc 20240403 0 4 4.02 3.92 3.98 620790 3.98 down down correct
CLRO.US ClearOne Inc 20240403 0 1.63 1.64 1.51 1.54 308117 1.0557 down down correct
CLSD.US Clearside Biomedical Inc 20240403 0 1.37 1.45 1.31 1.43 190091 1.43 up up correct
CLSK.US CleanSpark Inc 20240403 0 16.85 17.08 16.18 16.185 22862359 16.185 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240403 0 11.75 11.925 11.65 11.84 33000 11.84 up up correct
CLVR.US Clever Leaves Holdings Inc 20240403 0 4.94 5.8899 4.916 5.32 121366 5.32 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240403 0 0.038 0.038 0.038 0.038 2600 0.038
CLWT.US Euro Tech Holdings Company Limited 20240403 0 1.509 1.57 1.5 1.57 6027 1.57 up up correct
CMAX.US CareMax Inc 20240403 0 4.59 4.852 4.0602 4.42 41930 4.42 down down correct
CMBM.US Cambium Networks Corporation 20240403 0 4.34 4.45 4.29 4.3 69084 4.3 down down correct
CMCO.US Columbus McKinnon Corporation 20240403 0 42.42 43.06 42.42 42.67 67235 42.67 up up correct
CMCSA.US Comcast Corporation 20240403 0 41.74 41.945 41.41 41.53 18818650 41.53 down down correct
CMCT.US CIM Commercial Trust Corporation 20240403 0 4.24 4.25 3.8 4.03 22568 3.9448 down down correct
CME.US CME Group Inc 20240403 0 214.8 215.62 211.9715 212.03 1796953 212.03 down down correct
CMLS.US Cumulus Media Inc 20240403 0 3.26 3.26 3.08 3.08 92673 3.08 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240403 0 0.78 0.807 0.7476 0.807 56917 0.807 up up correct
CMPR.US Cimpress plc 20240403 0 90.9 96.85 90.05 96.46 190457 96.46 up up correct
CMPS.US COMPASS Pathways plc 20240403 0 9.36 10.03 9.32 9.7 816740 9.7 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240403 0 1.78 1.88 1.7205 1.85 157761 1.85 up up correct
CMRX.US Chimerix Inc 20240403 0 1 1.04 0.99 1.04 360117 1.04 up up correct
CMTL.US Comtech Telecommunications Corp 20240403 0 3.18 3.18 3 3.06 590839 3.06 down down correct
CNDT.US Conduent Incorporated 20240403 0 3.17 3.28 3.17 3.24 582735 3.24 up up correct
CNET.US ZW Data Action Technologies Inc 20240403 0 1.05 1.05 1.01 1.0299 5149 1.0299 down down correct
CNEY.US CN Energy Group. Inc 20240403 0 1.17 1.17 1.1 1.16 47066 1.16 down down correct
CNFR.US Conifer Holdings Inc 20240403 0 0.9311 1.04 0.9134 1.0399 9023 1.0399 up up correct
CNOB.US ConnectOne Bancorp Inc 20240403 0 18.6 18.86 18.4509 18.85 161634 18.85 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240403 0 19.97 20.25 19.875 20.25 3800 20.25 up up correct
CNRLX.US CNRLX 20240403 0 14.46 14.46 14.46 14.46 0 14.46
CNROX.US CNROX 20240403 0 7.37 7.37 7.37 7.37 0 7.37
CNSL.US Consolidated Communications Holdings Inc 20240403 0 4.3 4.32 4.3 4.32 211960 4.32 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240403 0 0.3 0.3139 0.281 0.2925 224963 0.2925 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240403 0 11.29 11.29 10.58 10.82 175320 10.82 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240403 0 2.13 2.3077 1.97 2.13 378960 2.13
CNTG.US Centogene N.V 20240403 0 0.67 0.71 0.55 0.6902 283401 0.6902 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240403 0 1.33 1.4 1.24 1.24 61775 1.24 down down correct
CNTY.US Century Casinos Inc 20240403 0 3.04 3.07 2.96 3.02 123292 3.02 down down correct
CNXC.US Concentrix Corporation 20240403 0 61.09 61.83 57.3 57.49 1516893 57.49 down down correct
CNXN.US PC Connection Inc 20240403 0 64.25 65.7899 64.08 65.53 56673 65.53 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240403 0 24.05 25.04 23.995 24.97 741074 24.97 up up correct
COCP.US Cocrystal Pharma Inc 20240403 0 1.48 1.55 1.4244 1.4338 8258 1.4338 down down correct
CODA.US Coda Octopus Group Inc 20240403 0 6.075 6.54 6.07 6.52 45340 6.52 up up correct
CODX.US Co 20240403 0 1.07 1.15 1.0689 1.12 65444 1.12 up up correct
COF.US PN 20240403 0 17.64 17.64 17.45 17.56 14889 17.56 down down correct
COFS.US ChoiceOne Financial Services Inc 20240403 0 26.19 27.185 26.19 26.29 10447 26.29 up up correct
COGT.US Cogent Biosciences Inc 20240403 0 6.66 6.9 6.52 6.89 1017345 6.89 up up correct
COHR.US Coherent Inc 20240403 0 58.48 59.92 58.48 59.44 1450372 59.44 up up correct
COHU.US Cohu Inc 20240403 0 31.94 32.9764 31.94 32.79 225975 32.79 up up correct
COIN.US Coinbase Global Inc 20240403 0 244.04 255.998 243 251.58 6670175 251.58 up up correct
COKE.US Coca 20240403 0 811.08 824.3 808.33 812.17 53076 812.17 up up correct
COLB.US Columbia Banking System Inc 20240403 0 18.48 18.67 18.4 18.54 2663153 18.54 up up correct
COLL.US Collegium Pharmaceutical Inc 20240403 0 38.25 39.46 38.24 39.45 261635 39.45 up up correct
COLM.US Columbia Sportswear Company 20240403 0 77.69 77.77 75.91 76.41 400588 76.41 down down correct
COMM.US CommScope Holding Company Inc 20240403 0 1.2 1.24 1.15 1.16 1952841 1.16 down down correct
COMS.US COMSovereign Holding Corp 20240403 0 0.21 0.23 0.19 0.23 2788 0.23 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240403 0 0.4 0.4 0.4 0.4 0 0.4
COMSW.US COMSovereign Holding Corp 20240403 0 0.0039 0.0039 0.0039 0.0039 143 0.0039
CONN.US Conn's Inc 20240403 0 3.15 3.21 3.06 3.11 57458 3.11 down up incorrect
CONX.US CONX Corp 20240403 0 10.55 10.55 10.55 10.55 1300 10.55
CONXU.US CONX Corp 20240403 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240403 0 0.1501 0.1901 0.15 0.1895 15400 0.1895 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20240403 0 10.96 10.96 10.96 10.96 200 10.96
COOLW.US Corner Growth Acquisition Corp 20240403 0 0.204 0.247 0.189 0.189 27900 0.189 down up incorrect
COOP.US Mr. Cooper Group Inc 20240403 0 75.49 76.23 75.06 75.74 507850 75.74 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20240403 0 25.26 25.68 25.09 25.65 569606 25.65 up down incorrect
COST.US Costco Wholesale Corporation 20240403 0 709.98 710.81 697.27 705.69 3205500 705.69 down down correct
CPHC.US Canterbury Park Holding Corporation 20240403 0 23 23 22.5 22.65 6226 22.65 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20240403 0 1.768 1.77 1.72 1.72 20940 1.72 down up incorrect
CPLP.US Capital Product Partners L.P 20240403 0 17.12 17.24 17.05 17.05 6632 17.05 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240403 0 2.28 2.5399 2.2 2.28 49894 2.28
CPRDX.US CPRDX 20240403 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240403 0 11.84 11.84 11.84 11.84 0 11.84
CPRSX.US CPRSX 20240403 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240403 0 57.13 57.97 57.02 57.37 3866500 57.37 up down incorrect
CPRTX.US CPRTX 20240403 0 11.81 11.81 11.81 11.81 0 11.81
CPRX.US Catalyst Pharmaceuticals Inc 20240403 0 15.21 15.5 15.05 15.49 993862 15.49 up down incorrect
CPSH.US CPS Technologies Corporation 20240403 0 1.78 1.85 1.75 1.81 85061 1.81 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20240403 0 7.68 8.42 7.67 7.67 42243 7.67 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240403 0 15.19 15.29 15.09 15.23 55600 15.0892 up up correct
CRAI.US CRA International Inc 20240403 0 149.02 153.09 148.25 150.53 25762 150.53 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240403 0 37.01 40.29 37.01 38.5 274208 38.5 up up correct
CRBU.US Caribou Biosciences Inc 20240403 0 4.78 4.915 4.665 4.68 1976169 4.68 down down correct
CRCT.US Cricut Inc 20240403 0 4.73 4.77 4.67 4.72 239028 4.72 down down correct
CRDF.US Cardiff Oncology Inc 20240403 0 5.4 5.61 5.22 5.33 750212 5.33 down down correct
CRDFX.US CRDFX 20240403 0 21.82 21.82 21.82 21.82 0 21.82
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240403 0 21.82 21.82 21.82 21.82 0 21.82
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240403 0 1.75 1.92 1.75 1.84 233083 1.84 up up correct
CRDLX.US CRDLX 20240403 0 21.81 21.81 21.81 21.81 0 21.81
CRDTX.US Griffin Inst Access Credit Fund CL A 20240403 0 21.82 21.82 21.82 21.82 0 21.82
CREDX.US CREDX 20240403 0 8.56 8.56 8.56 8.56 0 8.56
CREG.US China Recycling Energy Corporation 20240403 0 1.51 1.5701 1.3663 1.47 62256 1.47 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240403 0 0.5202 0.6008 0.5202 0.6 34153 0.6 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240403 0 8.88 9.15 8.7774 9.08 153312 9.08 up up correct
CREX.US Creative Realities Inc 20240403 0 3.52 3.75 3.51 3.61 45733 3.61 up up correct
CRIS.US Curis Inc 20240403 0 12.06 13.4 11.32 13.4 28132 13.4 up up correct
CRKN.US Crown ElectroKinetics Corp 20240403 0 0.05 0.0515 0.049 0.0495 5256736 0.0495 down down correct
CRMD.US CorMedix Inc 20240403 0 4.06 4.145 4.05 4.13 189452 4.13 up up correct
CRMT.US America's Car 20240403 0 61.49 61.52 59.72 60.56 72469 60.56 down down correct
CRNC.US Cerence Inc 20240403 0 14.81 14.825 14.4 14.71 270016 14.71 down down correct
CRNT.US Ceragon Networks Ltd 20240403 0 3.05 3.135 3.05 3.08 210713 3.08 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240403 0 45.57 48.13 44.9101 47.62 2910755 47.62 up up correct
CRON.US Cronos Group Inc 20240403 0 2.64 2.8992 2.61 2.88 7048962 2.88 up up correct
CROX.US Crocs Inc 20240403 0 141.69 142.22 138.06 138.76 1153092 138.76 down down correct
CRSP.US CRISPR Therapeutics AG 20240403 0 64.73 65.4571 63.6 64.6 996091 64.6 down down correct
CRSR.US Corsair Gaming Inc 20240403 0 11.95 12.17 11.8 12.09 307213 12.09 up up correct
CRTD.US Creatd Inc 20240403 0 3.9 4.5 3.77 4.3 2584 4.3 up up correct
CRTO.US Criteo S.A 20240403 0 34.93 36 34.93 35.5 200948 35.5 up up correct
CRUS.US Cirrus Logic Inc 20240403 0 90.51 92.25 90.51 91.65 322214 91.65 up up correct
CRVL.US CorVel Corporation 20240403 0 247.57 251 243.3 247.77 45804 247.77 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20240403 0 1.83 1.86 1.73 1.75 490276 1.75 down down correct
CRWD.US CrowdStrike Holdings Inc 20240403 0 316.57 323.55 314.48 320.04 2013428 320.04 up up correct
CRWS.US Crown Crafts Inc 20240403 0 5.37 5.38 5.255 5.28 13744 5.28 down down correct
CSBR.US Champions Oncology Inc 20240403 0 5.0131 5.0131 5.0131 5.0131 955 5.0131
CSCO.US Cisco Systems Inc 20240403 0 48.8 49.22 48.66 48.74 22210020 48.74 down up incorrect
CSGP.US CoStar Group Inc 20240403 0 93.19 93.6975 92.28 93.37 1182553 93.37 up down incorrect
CSGS.US CSG Systems International Inc 20240403 0 50.07 50.342 49.22 49.36 222502 49.36 down up incorrect
CSIQ.US Canadian Solar Inc 20240403 0 18.91 19.57 18.71 19.43 891873 19.43 up up correct
CSPI.US CSP Inc 20240403 0 17.38 19.83 17.02 19.09 96193 19.09 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240403 0 16.19 16.31 16.19 16.28 159106 16.1765 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240403 0 0.1575 0.1575 0.1324 0.1505 457970 0.1505 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240403 0 3 3.11 2.7 2.99 3100 2.9861 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240403 0 0.5 0.547 0.5 0.5 9763 0.5
CSTE.US Caesarstone Ltd 20240403 0 4.11 4.22 4.11 4.2 52058 4.2 up down incorrect
CSTL.US Castle Biosciences Inc 20240403 0 21.9 22.16 21.25 21.53 176968 21.53 down up incorrect
CSWC.US Capital Southwest Corporation 20240403 0 24.75 24.93 24.6601 24.9 153043 24.9 up down incorrect
CSWI.US CSW Industrials Inc 20240403 0 227.31 234.115 227.31 230.18 51473 230.18 up down incorrect
CSX.US CSX Corporation 20240403 0 36.51 36.82 36.28 36.42 9199496 36.42 down up incorrect
CTAS.US Cintas Corporation 20240403 0 678.01 680.83 673.64 678.85 403921 678.85 up down incorrect
CTBI.US Community Trust Bancorp Inc 20240403 0 40.84 41.22 40.7 41 34275 41 up up correct
CTHR.US Charles & Colvard Ltd 20240403 0 0.32 0.3489 0.32 0.328 54237 0.328 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240403 0 6.45 6.59 6.39 6.56 497798 6.56 up up correct
CTLP.US Cantaloupe Inc 20240403 0 6.27 6.345 6.26 6.31 252897 6.31 up up correct
CTMX.US CytomX Therapeutics Inc 20240403 0 2.13 2.18 2.08 2.15 524864 2.15 up up correct
CTRE.US CareTrust REIT Inc 20240403 0 24 24.3 23.96 24.19 1266063 24.19 up up correct
CTRM.US Castor Maritime Inc 20240403 0 3.65 4 3.61 3.78 130714 3.78 up up correct
CTRN.US Citi Trends Inc 20240403 0 27.26 28.01 26.47 26.93 83726 26.93 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240403 0 71.41 72.39 71.26 71.84 3748538 71.84 up up correct
CTSO.US Cytosorbents Corporation 20240403 0 0.96 0.96 0.8804 0.9246 78360 0.9246 down down correct
CTXR.US Citius Pharmaceuticals Inc 20240403 0 0.975 1.01 0.9599 0.9649 985678 0.9649 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240403 0 2.55 2.58 2.55 2.58 25900 2.58 up up correct
CUE.US Cue Biopharma Inc 20240403 0 1.8 1.8371 1.735 1.77 277037 1.77 down down correct
CUEN.US Cuentas Inc 20240403 0 0.35 0.35 0.35 0.35 0 0.35
CULL.US Cullman Bancorp Inc. Common Stock 20240403 0 10.21 10.21 10.21 10.21 332 10.21
CURI.US CuriosityStream Inc 20240403 0 1.04 1.05 0.99 1.04 261700 1.0221
CURIW.US CuriosityStream Inc 20240403 0 0.021 0.021 0.0151 0.017 18297 0.017 down down correct
CUTR.US Cutera Inc 20240403 0 1.41 1.52 1.36 1.45 604261 1.45 up up correct
CVAC.US CureVac N.V 20240403 0 2.89 2.96 2.86 2.91 350729 2.91 up up correct
CVBF.US CVB Financial Corp 20240403 0 16.86 16.95 16.67 16.76 655603 16.76 down down correct
CVCO.US Cavco Industries Inc 20240403 0 369.56 380.63 369.56 377.77 40951 377.77 up up correct
CVGI.US Commercial Vehicle Group Inc 20240403 0 6.44 6.54 6.43 6.45 125855 6.45 up up correct
CVGW.US Calavo Growers Inc 20240403 0 26.52 26.73 26.09 26.09 85868 26.09 down down correct
CVLG.US Covenant Logistics Group Inc 20240403 0 45.12 46.01 45.12 45.73 46358 45.73 up up correct
CVLT.US Commvault Systems Inc 20240403 0 98.76 100.665 98.71 99.83 173177 99.83 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240403 0 21.99 21.99 21.84 21.86 17483 21.86 down down correct
CVRX.US CVRx Inc. Common Stock 20240403 0 17.29 17.52 16.99 17.25 159375 17.25 down down correct
CVV.US CVD Equipment Corporation 20240403 0 5.88 5.98 5.31 5.81 21137 5.81 down down correct
CWBC.US Community West Bancshares 20240403 0 19.5 19.68 18.25 18.7 90963 18.7 down down correct
CWBR.US CohBar Inc 20240403 0 0.88 0.88 0.88 0.88 0 0.88
CWCO.US Consolidated Water Co. Ltd 20240403 0 26.17 26.99 26.06 26.52 154526 26.52 up up correct
CWST.US Casella Waste Systems Inc 20240403 0 94.49 95.525 94.17 94.28 443276 94.28 down down correct
CXDO.US Crexendo Inc 20240403 0 4.93 5.28 4.81 5.21 154111 5.21 up up correct
CYAN.US Cyanotech Corporation 20240403 0 0.292 0.45 0.292 0.45 870 0.45 up up correct
CYBR.US CyberArk Software Ltd 20240403 0 262.15 265.62 259.67 262.41 285966 262.41 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240403 0 2.1541 2.22 2.0712 2.19 21579 2.19 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240403 0 19.4 19.4 19.4 19.4 3 19.4
CYCN.US Cyclerion Therapeutics Inc 20240403 0 3.16 3.16 3.16 3.16 236 3.16
CYPS.US Cyclo3pss Corporation 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240403 0 17.72 18.92 17.655 18.34 460846 18.34 up up correct
CYTH.US Cyclo Therapeutics Inc 20240403 0 1.4 1.44 1.32 1.36 97594 1.36 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240403 0 0.238 0.238 0.238 0.238 0 0.238
CYTK.US Cytokinetics Incorporated 20240403 0 70.27 71.43 70 70.92 589413 70.92 up up correct
CYTO.US Auris Medical Holding Ltd 20240403 0 2 2.0185 1.77 1.94 169874 1.94 down down correct
CZNC.US Citizens & Northern Corporation 20240403 0 17.45 17.835 17.45 17.57 27244 17.57 up up correct
CZR.US Caesars Entertainment Inc 20240403 0 41.66 43.59 41.57 43.33 3102026 43.33 up up correct
CZWI.US Citizens Community Bancorp Inc 20240403 0 11.78 11.9195 11.72 11.72 9537 11.72 down down correct
DADA.US Dada Nexus Limited 20240403 0 2.06 2.075 1.99 2.05 1124187 2.05 down down correct
DAKT.US Daktronics Inc 20240403 0 9.88 10.13 9.88 10 448611 10 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240403 0 3.86 3.87 3.8 3.8201 7287 3.8201 down down correct
DARE.US Daré Bioscience Inc 20240403 0 0.499 0.5 0.4739 0.4815 134595 0.4815 down down correct
DATS.US DatChat Inc. Common Stock 20240403 0 1.33 1.43 1.322 1.39 10500 1.39 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240403 0 0.082 0.143 0.078 0.111 22500 0.111 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240403 0 15.68 15.88 15.5 15.6 843483 15.6 down down correct
DBGI.US Digital Brands Group Inc 20240403 0 3.94 4.12 3.7651 4.03 27692 4.03 up up correct
DBVT.US DBV Technologies S.A 20240403 0 0.7734 0.7986 0.7447 0.75 45799 0.75 down down correct
DBX.US Dropbox Inc 20240403 0 23.82 23.91 23.47 23.48 3118102 23.48 down down correct
DCBO.US Docebo Inc 20240403 0 47.29 48.295 47.12 47.47 72050 47.47 up up correct
DCGO.US DocGo Inc 20240403 0 3.76 3.92 3.73 3.83 417738 3.83 up up correct
DCOM.US Dime Community Bancshares Inc 20240403 0 18.33 18.6051 18.18 18.31 226656 18.0605 down down correct
DCOMP.US Dime Community Bancshares Inc 20240403 0 17.33 17.48 17.33 17.375 800 17.375 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20240403 0 15.08 15.39 15 15.29 429433 15.29 up down incorrect
DCTH.US Delcath Systems Inc 20240403 0 4.65 4.91 4.65 4.87 179495 4.87 up down incorrect
DDOG.US Datadog Inc 20240403 0 123.83 125.47 121.465 121.51 2742000 121.51 down up incorrect
DENN.US Denny's Corporation 20240403 0 8.78 8.81 8.645 8.72 455184 8.72 down up incorrect
DFH.US Dream Finders Homes Inc 20240403 0 41.26 43.2 41.26 43.03 459110 43.03 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240403 0 1.35 1.69 1.35 1.55 125681 1.55 up up correct
DGICA.US Donegal Group Inc 20240403 0 13.63 13.9399 13.63 13.84 57426 13.84 up up correct
DGICB.US Donegal Group Inc 20240403 0 13.2 13.37 13.2 13.37 3134 13.37 up up correct
DGII.US Digi International Inc 20240403 0 31 32.18 31 32.03 188522 32.03 up up correct
DGLY.US Digital Ally Inc 20240403 0 2.3501 2.3934 2.26 2.34 10226 2.34 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240403 0 7.63 8.05 7.6 8.02 592298 8.02 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20240403 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240403 0 2.272 2.43 2.26 2.43 754162 2.4197 up down incorrect
DHCNI.US DHCNI 20240403 0 14.39 15.24 14.39 15.1 17200 14.7131 up down incorrect
DHCNL.US Diversified Healthcare Trust 20240403 0 15.13 15.75 15.13 15.75 6161 15.75 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240403 0 149.15 150.78 149.15 149.31 10564 149.31 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20240403 0 5.95 6.015 5.9 5.95 139662 5.95
DIOD.US Diodes Incorporated 20240403 0 67.62 69.02 67.54 68.83 189820 68.83 up up correct
DJCO.US Daily Journal Corporation 20240403 0 346 362.04 345.81 355.76 19460 355.76 up up correct
DKNG.US DraftKings Inc 20240403 0 44.39 45.19 44.15 44.76 8259177 44.76 up up correct
DLHC.US DLH Holdings Corp 20240403 0 13.19 13.6399 12.705 12.73 68010 12.73 down down correct
DLO.US DLocal Limited Class A Common Shares 20240403 0 15.22 15.9 15.115 15.84 909067 15.84 up up correct
DLPN.US Dolphin Entertainment Inc 20240403 0 1.3 1.3101 0.9975 1.19 267192 1.19 down down correct
DLTH.US Duluth Holdings Inc 20240403 0 4.82 4.876 4.79 4.8 43562 4.8 down down correct
DLTR.US Dollar Tree Inc 20240403 0 134.63 136.02 133.41 134.19 3111300 134.19 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240403 0 2.73 2.82 2.7 2.8 25725 2.8 up up correct
DMLP.US Dorchester Minerals L.P 20240403 0 35.05 35.74 35.05 35.44 78687 35.44 up up correct
DMRC.US Digimarc Corporation 20240403 0 25.75 26.5585 25.75 26 213494 26 up up correct
DMTK.US DermTech Inc 20240403 0 0.67 0.68 0.66 0.68 61244 0.68 up up correct
DNLI.US Denali Therapeutics Inc 20240403 0 19.04 19.4 18.95 19.37 830286 19.37 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240403 0 14.84 14.93 14.52 14.63 3544838 14.63 down down correct
DOCU.US DocuSign Inc 20240403 0 58.1 60.59 58.06 60.55 2206147 60.55 up up correct
DOGZ.US Dogness (International) Corporation 20240403 0 6.54 8.5 6.46 8.12 139509 8.12 up up correct
DOMO.US Domo Inc 20240403 0 8.97 9.06 8.87 8.94 220779 8.94 down down correct
DOOO.US BRP Inc 20240403 0 74.41 75.59 73.39 74.14 215142 73.9799 down down correct
DORM.US Dorman Products Inc 20240403 0 95.69 97.69 95.69 97.6 121207 97.6 up up correct
DOX.US Amdocs Limited 20240403 0 89.18 89.785 88.91 89.12 556296 89.12 down down correct
DOYU.US DouYu International Holdings Limited 20240403 0 7.22 7.75 7.15 7.59 74850 7.59 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240403 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240403 0 0.235 0.25 0.2125 0.2499 1439735 0.2499 up up correct
DRIO.US DarioHealth Corp 20240403 0 1.35 1.47 1.22 1.43 319812 1.43 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240403 0 0.4088 0.4172 0.3908 0.403 63077 0.403 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240403 0 0.0097 0.0102 0.0097 0.0102 6001 0.0102 up up correct
DRRX.US DURECT Corporation 20240403 0 1.07 1.19 1.07 1.15 79550 1.15 up up correct
DRVN.US Driven Brands Holdings Inc 20240403 0 15.52 15.555 15.26 15.33 848844 15.33 down down correct
DSGN.US Design Therapeutics Inc 20240403 0 3.79 3.86 3.625 3.7 202605 3.7 down down correct
DSGX.US The Descartes Systems Group Inc 20240403 0 90.2 91.4385 89.71 89.84 81625 89.84 down down correct
DSP.US Viant Technology Inc 20240403 0 10.32 11.15 10.32 11.09 199362 11.09 up down incorrect
DSWL.US Deswell Industries Inc 20240403 0 2.2 2.2208 2.2 2.2208 2367 2.2208 up down incorrect
DTIL.US Precision BioSciences Inc 20240403 0 14.2 15.97 14.2 15.44 174952 15.44 up down incorrect
DTSS.US Datasea Inc 20240403 0 8.91 9.3 8.6801 8.9 98472 8.9 down up incorrect
DTST.US Data Storage Corporation 20240403 0 6 6.3157 5.81 6.03 193118 6.03 up down incorrect
DTSTW.US Data Storage Corporation 20240403 0 0.75 0.76 0.7 0.76 5904 0.76 up up correct
DUO.US Fangdd Network Group Ltd 20240403 0 0.447 0.447 0.415 0.422 85704 0.422 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240403 0 211.9 221.14 210.9 220.03 461976 220.03 up up correct
DUOT.US Duos Technologies Group Inc 20240403 0 3.48 3.5 3.26 3.42 50359 3.42 down down correct
DVAX.US Dynavax Technologies Corporation 20240403 0 12.24 12.335 12.12 12.19 1248778 12.19 down down correct
DWSN.US Dawson Geophysical Company 20240403 0 1.66 1.73 1.607 1.607 14800 1.3722 down down correct
DXCM.US DexCom Inc 20240403 0 136.73 139.96 136.585 138.51 1735012 138.51 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240403 0 3.43 3.48 3.395 3.44 167335 3.44 up up correct
DXPE.US DXP Enterprises Inc 20240403 0 52.77 54.18 52.77 54.18 80541 54.18 up up correct
DXYN.US The Dixie Group Inc 20240403 0 0.5049 0.5069 0.4659 0.4814 131748 0.4814 down down correct
DYAI.US Dyadic International Inc 20240403 0 1.7 1.82 1.6701 1.8 19362 1.8 up up correct
DYN.US Dyne Therapeutics Inc 20240403 0 27.65 28.95 27.63 28.76 835451 28.76 up up correct
DYNT.US Dynatronics Corporation 20240403 0 0.45 0.45 0.4221 0.4301 40777 0.4301 down down correct
DZSI.US DZS Inc 20240403 0 1.37 1.4 1.31 1.31 92973 1.31 down down correct
EA.US Electronic Arts Inc 20240403 0 132.18 133.02 131.3 132.52 1851300 132.52 up up correct
EAST.US Eastside Distilling Inc 20240403 0 0.99 1.01 0.92 0.9303 25615 0.9303 down down correct
EBAY.US eBay Inc 20240403 0 51.75 52.27 51.515 51.85 4458971 51.85 up up correct
EBC.US Eastern Bankshares Inc 20240403 0 13.08 13.31 13.015 13.03 1424913 13.03 down down correct
EBET.US Esports Technologies Inc 20240403 0 0.152 0.175 0.152 0.17 28600 0.17 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240403 0 12.68 12.8734 12.67 12.67 5461 12.67 down down correct
EBON.US Ebang International Holdings Inc 20240403 0 9.4 9.43 9.12 9.12 8092 9.12 down down correct
EBTC.US Enterprise Bancorp Inc 20240403 0 24.6 24.79 24.5 24.78 18928 24.78 up up correct
ECOR.US electroCore Inc 20240403 0 6 6.77 6 6.36 23394 6.36 up up correct
ECPG.US Encore Capital Group Inc 20240403 0 43.38 44.015 43.24 43.4 148068 43.4 up up correct
EDAP.US EDAP TMS S.A 20240403 0 7.57 7.84 7.55 7.77 41206 7.77 up up correct
EDIT.US Editas Medicine Inc 20240403 0 6.82 7.0247 6.654 6.86 1812638 6.86 up up correct
EDRY.US EuroDry Ltd 20240403 0 20.9232 21.1899 20.67 20.83 12320 20.83 down down correct
EDSA.US Edesa Biotech Inc 20240403 0 4.4 4.9473 4.3501 4.36 13771 4.36 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240403 0 0.951 0.951 0.92 0.9405 50111 0.9405 down down correct
EDUC.US Educational Development Corporation 20240403 0 2.24 2.95 2.21 2.81 172754 2.81 up up correct
EEFT.US Euronet Worldwide Inc 20240403 0 106.89 108.14 106.8 106.92 283785 106.92 up up correct
EEIQ.US Elite Education Group International Limited 20240403 0 0.948 1.05 0.9301 1.0101 4410 1.0101 up up correct
EFOI.US Energy Focus Inc 20240403 0 1.5 1.57 1.45 1.49 4770 1.49 down down correct
EFSC.US Enterprise Financial Services Corp 20240403 0 38.18 38.61 38.085 38.57 167205 38.57 up up correct
EFTR.US Effector Therapeutics Inc 20240403 0 15.26 16.882 15.07 16.47 250038 16.47 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240403 0 0.14 0.1625 0.14 0.14 35328 0.14
EGAN.US eGain Corporation 20240403 0 6.39 6.43 6.26 6.28 100111 6.28 down down correct
EGBN.US Eagle Bancorp Inc 20240403 0 22.08 22.32 22.03 22.1 150539 21.6248 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240403 0 62.43 63.15 61.91 63.05 471593 63.05 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20240403 0 4.43 4.95 4.41 4.86 689091 4.86 up up correct
EH.US EHang Holdings Limited 20240403 0 17.92 19.1 17.92 18.89 1333026 18.89 up up correct
EHTH.US eHealth Inc 20240403 0 5.53 5.68 5.52 5.67 80766 5.67 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20240403 0 1.26 2.66 1.24 1.65 2936479 1.65 up up correct
EIOAX.US EIOAX 20240403 0 8.84 8.84 8.84 8.84 0 8.84
EIOMX.US EIOMX 20240403 0 8.7 8.7 8.7 8.7 0 8.7
EJH.US E 20240403 0 1.55 1.78 1.53 1.76 523162 1.76 up up correct
EKSO.US Ekso Bionics Holdings Inc 20240403 0 1.42 1.45 1.3882 1.44 7762 1.44 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240403 0 1.9195 1.9195 1.67 1.69 173121 1.69 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240403 0 5 5.8299 4.975 5.17 2052426 5.17 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20240403 0 1 1.1 0.98 1.09 26215 1.09 up up correct
ELSE.US Electro 20240403 0 4.09 4.09 4.09 4.09 837 4.09
ELTK.US Eltek Ltd 20240403 0 10.61 10.93 10.61 10.88 30144 10.88 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240403 0 2.76 2.91 2.7 2.77 122798 2.77 up up correct
ELYS.US Elys Game Technology Corp 20240403 0 0.151 0.152 0.144 0.144 66947 0.144 down down correct
EM.US Smart Share Global Limited 20240403 0 0.642 0.6855 0.611 0.625 573822 0.625 down down correct
EMKR.US EMCORE Corporation 20240403 0 3.6 3.66 3.358 3.45 92318 3.45 down down correct
EML.US The Eastern Company 20240403 0 32.54 32.86 31.245 31.86 26175 31.86 down down correct
ENG.US ENGlobal Corporation 20240403 0 1.73 1.73 1.66 1.72 1586 1.72 down down correct
ENLV.US Enlivex Therapeutics Ltd 20240403 0 3.98 4.59 3.95 4.31 191714 4.31 up up correct
ENPH.US Enphase Energy Inc 20240403 0 112.06 118.66 111.17 118.6 2917359 118.6 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240403 0 0.7857 0.815 0.7802 0.8026 65803 0.8026 up up correct
ENSG.US The Ensign Group Inc 20240403 0 120.18 121.635 119.8789 121.34 261372 121.34 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240403 0 16.32 16.855 16.24 16.71 198015 16.71 up up correct
ENTG.US Entegris Inc 20240403 0 136.98 141.805 136.98 140.41 665526 140.41 up up correct
ENTX.US Entera Bio Ltd 20240403 0 1.86 1.9154 1.65 1.73 198203 1.73 down down correct
ENVB.US Enveric Biosciences Inc 20240403 0 0.9887 1.05 0.895 1.01 628872 1.01 up up correct
ENVX.US Enovix Corporation 20240403 0 7.6 7.74 7.41 7.61 2042214 7.61 up up correct
EOLS.US Evolus Inc 20240403 0 13.36 13.93 13.32 13.58 421842 13.58 up up correct
EOSE.US Eos Energy Enterprises Inc 20240403 0 0.9782 0.98 0.94 0.9626 3522656 0.9626 down down correct
EOSEW.US Eos Energy Enterprises Inc 20240403 0 0.15 0.15 0.13 0.15 1400 0.15
EPIX.US ESSA Pharma Inc 20240403 0 8.1 8.6 7.87 8 72114 8 down down correct
EPSN.US Epsilon Energy Ltd 20240403 0 5.5 5.5099 5.4295 5.46 15664 5.46 down down correct
EQ.US Equillium Inc 20240403 0 2.16 2.41 2.14 2.33 219141 2.33 up up correct
EQBK.US Equity Bancshares Inc 20240403 0 32.8 33.6 32.8 32.96 80252 32.96 up up correct
EQIX.US Equinix Inc. (REIT) 20240403 0 790.55 798.09 785.28 788.91 442644 788.91 down down correct
ERAS.US Erasca Inc. Common Stock 20240403 0 2.16 2.21 2.07 2.17 494852 2.17 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240403 0 5.41 5.53 5.39 5.46 13172660 5.3307 up up correct
ERIE.US Erie Indemnity Company 20240403 0 398.94 403.065 397.2 399.2 58035 397.9294 up down incorrect
ERII.US Energy Recovery Inc 20240403 0 14.76 15.6 14.69 15.54 249664 15.54 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20240403 0 6.6994 6.6994 6.6994 6.6994 180 6.6994
ESCA.US Escalade Incorporated 20240403 0 13.01 13.525 12.77 12.82 23372 12.6779 down down correct
ESEA.US Euroseas Ltd 20240403 0 36.6 38.2 36.6 37.67 20444 37.67 up up correct
ESGR.US Enstar Group Limited 20240403 0 296.24 300.72 296.24 298.92 32661 298.92 up up correct
ESGRO.US Enstar Group Limited 20240403 0 24.81 24.91 24.81 24.83 8000 24.83 up up correct
ESGRP.US Enstar Group Limited 20240403 0 25.58 25.72 25.35 25.72 16200 25.72 up up correct
ESLT.US Elbit Systems Ltd 20240403 0 204.3 205.9999 203.33 205.7 15534 205.7 up up correct
ESPR.US Esperion Therapeutics Inc 20240403 0 2.95 3.33 2.9 3.12 21221551 3.12 up up correct
ESQ.US Esquire Financial Holdings Inc 20240403 0 45.56 46.37 45.56 45.8 28995 45.8 up up correct
ESSA.US ESSA Bancorp Inc 20240403 0 17.33 17.35 16.4917 16.89 10364 16.89 down down correct
ESTA.US Establishment Labs Holdings Inc 20240403 0 50.95 52.9 50.1 52.79 412883 52.79 up down incorrect
ET.US PE 20240403 0 25.3 25.32 25.3 25.31 59881 25.31 up down incorrect
ETNB.US 89bio Inc 20240403 0 10.55 10.9 10.34 10.87 936752 10.87 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20240403 0 3.6201 3.6999 3.51 3.6 46770 3.6 down up incorrect
ETSY.US Etsy Inc 20240403 0 64.68 65.86 64.39 65.15 2420474 65.15 up up correct
EVBG.US Everbridge Inc 20240403 0 34.85 34.885 34.83 34.84 405174 34.84 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240403 0 8.87 9.27 8.87 8.98 141291 8.98 up up correct
EVER.US EverQuote Inc 20240403 0 18.36 19.33 18.36 19.18 204172 19.18 up up correct
EVFM.US Evofem Biosciences Inc 20240403 0 0.021 0.022 0.02 0.021 983300 0.021
EVGN.US Evogene Ltd 20240403 0 0.7759 0.79 0.7436 0.7567 24485 0.7567 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240403 0 2.21 2.25 2.16 2.21 2143482 2.21
EVGOW.US EVgo Equity Warrants 20240403 0 0.16 0.188 0.16 0.17 6500 0.17 up up correct
EVLO.US Evelo Biosciences Inc 20240403 0 0.05 0.05 0.045 0.045 13200 0.045 down down correct
EVLV.US Newhold Investment Corp 20240403 0 4.95 5.07 4.78 4.84 2504977 4.84 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240403 0 0.6827 0.71 0.665 0.6998 21280 0.6998 up up correct
EVOK.US Evoke Pharma Inc 20240403 0 0.601 0.645 0.58 0.62 20368 0.62 up up correct
EVOL.US Evolving Systems Inc 20240403 0 0.91 0.91 0.91 0.91 3000 0.91
EWBC.US East West Bancorp Inc 20240403 0 76.35 76.77 75.435 75.77 1156813 75.77 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240403 0 12.6 12.65 12.36 12.5 299221 12.5 down down correct
EWTX.US Edgewise Therapeutics Inc 20240403 0 17.42 18.63 17.2871 18.5 495335 18.5 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240403 0 5.11 5.18 4.45 4.89 1917188 4.89 down down correct
EXAS.US Exact Sciences Corporation 20240403 0 73.22 73.87 70.04 72.82 4852303 72.82 down down correct
EXC.US Exelon Corporation 20240403 0 37.62 37.69 37.2 37.21 4792225 37.21 down down correct
EXEL.US Exelixis Inc 20240403 0 23.34 23.835 23.34 23.69 1782178 23.69 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240403 0 1.56 1.63 1.495 1.62 828220 1.62 up up correct
EXLS.US ExlService Holdings Inc 20240403 0 30.47 31.14 30.42 31.04 1599674 31.04 up up correct
EXPD.US Expeditors International of Washington Inc 20240403 0 117.86 118.74 117.3 117.7 848700 117.7 down down correct
EXPE.US Expedia Group Inc 20240403 0 130.96 132.27 129.55 130.56 2239126 130.56 down down correct
EXPI.US eXp World Holdings Inc 20240403 0 10.22 10.75 9.995 10.7 904631 10.7 up up correct
EXPO.US Exponent Inc 20240403 0 79.75 80.19 79.58 79.97 214181 79.97 up up correct
EXTR.US Extreme Networks Inc 20240403 0 11.11 11.41 11.11 11.37 1216658 11.37 up up correct
EYE.US National Vision Holdings Inc 20240403 0 20.91 20.985 20.48 20.65 1035081 20.65 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240403 0 35.2773 35.2773 35.2773 35.2773 0 35.2773
EYEN.US Eyenovia Inc 20240403 0 0.9445 0.95 0.8898 0.9004 906401 0.9004 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240403 0 20.1 20.8419 20.085 20.75 516417 20.75 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20240403 0 2.01 2.35 2.01 2.15 131471 2.15 up up correct
EZGO.US EZGO Technologies Ltd 20240403 0 0.06 0.064 0.059 0.063 34910 2.52 up up correct
EZPW.US EZCORP Inc 20240403 0 10.96 11.0191 10.88 10.92 301974 10.92 down down correct
FA.US First Advantage Corporation Common Stock 20240403 0 15.53 15.785 15.53 15.59 389332 15.59 up up correct
FAMI.US Farmmi Inc 20240403 0 0.83 0.869 0.8011 0.83 51700 0.83
FANG.US Diamondback Energy Inc 20240403 0 201.01 203.47 200.96 203.22 1490100 203.22 up down incorrect
FANH.US Fanhua Inc 20240403 0 4.6 4.865 4.59 4.615 27673 4.615 up down incorrect
FARM.US Farmer Bros. Co 20240403 0 3.55 3.58 3.46 3.58 26717 3.58 up down incorrect
FARO.US FARO Technologies Inc 20240403 0 20.66 21.325 20.66 21 180201 21 up down incorrect
FAST.US Fastenal Company 20240403 0 76.14 76.67 75.975 76.35 3209210 76.35 up down incorrect
FAT.US FAT Brands Inc 20240403 0 7.36 7.582 7.36 7.42 7579 7.42 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240403 0 6.63 6.64 6.63 6.64 900 6.64 up down incorrect
FATBP.US FAT Brands Inc 20240403 0 15.83 15.94 15.68 15.695 6400 15.5243 down up incorrect
FATBW.US FAT Brands Inc 20240403 0 5 5 4.97 4.97 506 4.97 down up incorrect
FATE.US Fate Therapeutics Inc 20240403 0 6.78 7.29 6.65 7.01 2643019 7.01 up down incorrect
FBIO.US Fortress Biotech Inc 20240403 0 1.94 1.94 1.83 1.92 179500 1.92 down down correct
FBIOP.US Fortress Biotech Inc 20240403 0 16.8 16.8 16.39 16.74 15455 16.5517 down down correct
FBIZ.US First Business Financial Services Inc 20240403 0 34.52 35.15 34.39 34.89 14392 34.89 up up correct
FBMS.US The First Bancshares Inc 20240403 0 25.18 25.43 24.44 24.47 350436 24.47 down down correct
FBNC.US First Bancorp 20240403 0 33.94 34.36 33.94 33.96 93949 33.96 up up correct
FBRT.US PE 20240403 0 20.18 20.35 20.14 20.19 22665 20.19 up up correct
FBRX.US Forte Biosciences Inc 20240403 0 0.715 0.75 0.6946 0.695 38755 0.695 down down correct
FCAP.US First Capital Inc 20240403 0 29.75 29.75 28.76 28.76 975 28.76 down down correct
FCBC.US First Community Bankshares Inc 20240403 0 32.28 32.81 32.28 32.49 19953 32.49 up up correct
FCCO.US First Community Corporation 20240403 0 17.2 17.2 16.59 16.88 25306 16.88 down up incorrect
FCEL.US FuelCell Energy Inc 20240403 0 1.13 1.14 1.1 1.13 8093350 1.13
FCFS.US FirstCash Inc 20240403 0 122.93 125.63 121.75 124.87 95283 124.87 up down incorrect
FCNCA.US First Citizens BancShares Inc 20240403 0 1606 1607.81 1577.62 1581.3 39744 1581.3 down down correct
FCNCP.US First Citizens BancShares Inc 20240403 0 22.5 22.66 22.14 22.354 14400 22.354 down down correct
FCREX.US FCREX 20240403 0 12.34 12.34 12.34 12.34 0 12.34
FCRIX.US FCRIX 20240403 0 12.37 12.37 12.37 12.37 0 12.37
FCRUX.US FCRUX 20240403 0 12.32 12.32 12.32 12.32 0 12.32
FCUV.US Focus Universal Inc. Common Stock 20240403 0 0.412 0.419 0.4 0.4028 13095 0.4028 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240403 0 46.4 47.5 46.4 47.21 4860 47.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240403 0 27.46 28.09 27 27.92 661127 27.92 up up correct
FDUS.US Fidus Investment Corporation 20240403 0 19.5 19.68 19.5 19.65 193952 19.65 up up correct
FECAX.US FECAX 20240403 0 23.59 23.59 23.59 23.59 0 23.59
FEIM.US Frequency Electronics Inc 20240403 0 10.646 10.845 10.34 10.45 12831 10.45 down down correct
FELE.US Franklin Electric Co. Inc 20240403 0 102.98 104.7899 102.71 103.8 153980 103.8 up up correct
FEMY.US Femasys Inc. Common Stock 20240403 0 1.79 1.83 1.75 1.81 418479 1.81 up up correct
FENC.US Fennec Pharmaceuticals Inc 20240403 0 10.89 10.96 10.73 10.77 114772 10.77 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240403 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240403 0 21.59 21.73 21.45 21.57 246497 21.57 down down correct
FFBW.US FFBW Inc 20240403 0 12.9 12.93 12.7 12.9 2010 12.9
FFIC.US Flushing Financial Corporation 20240403 0 12.45 12.6 12.03 12.07 123311 12.07 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240403 0 0.091 0.0957 0.089 0.09 14745230 0.09 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240403 0 0.014 0.014 0.0115 0.0115 18512 0.0115 down down correct
FFIN.US First Financial Bankshares Inc 20240403 0 30.97 31.49 30.97 31.26 338402 31.26 up up correct
FFIV.US F5 Networks Inc 20240403 0 188.85 192.0398 188.85 191.47 404384 191.47 up up correct
FFNW.US First Financial Northwest Inc 20240403 0 20.67 20.77 20.47 20.48 15735 20.48 down down correct
FFWM.US First Foundation Inc 20240403 0 6.93 7.23 6.93 7.17 214297 7.17 up up correct
FGBI.US First Guaranty Bancshares Inc 20240403 0 10.1203 10.1203 10.05 10.05 1648 10.05 down down correct
FGBIP.US First Guaranty Bancshares Inc 20240403 0 17.48 17.545 17.38 17.38 1700 17.38 down down correct
FGEN.US FibroGen Inc 20240403 0 2.14 2.15 1.1801 1.47 10341440 1.47 down down correct
FGF.US FG Financial Group Inc 20240403 0 1.33 1.43 1.33 1.4 6623 1.4 up up correct
FGFPP.US FG Financial Group Inc 20240403 0 17.975 18.32 17.975 18.3 1400 18.3 up up correct
FHB.US First Hawaiian Inc 20240403 0 21.06 21.33 21.06 21.25 649750 21.25 up up correct
FHLTU.US Future Health Esg Corp Unit 20240403 0 9.55 9.55 9.55 9.55 0 9.55
FHN.US PF 20240403 0 16.81 17.1599 16.8 16.95 16132 16.95 up up correct
FHTX.US Foghorn Therapeutics Inc 20240403 0 7 7.63 7 7.21 83760 7.21 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240403 0 10.7643 10.7643 10.7643 10.7643 1 10.7643
FIBK.US First Interstate BancSystem Inc 20240403 0 25.4 25.79 25.31 25.76 601305 25.76 up up correct
FINW.US FinWise Bancorp Common Stock 20240403 0 9.88 9.88 9.79 9.79 6476 9.79 down up incorrect
FISI.US Financial Institutions Inc 20240403 0 17.87 18.12 17.86 17.98 32522 17.98 up down incorrect
FITB.US Fifth Third Bancorp 20240403 0 35.99 36.32 35.65 35.84 3226557 35.84 down down correct
FITBI.US Fifth Third Bancorp 20240403 0 25.23 25.36 25.22 25.29 40000 25.29 up up correct
FITBO.US Fifth Third Bancorp 20240403 0 23.31 23.7 23.31 23.655 13100 23.655 up up correct
FITBP.US Fifth Third Bancorp 20240403 0 25.17 25.17 24.91 25.04 3600 25.04 down down correct
FIVE.US Five Below Inc 20240403 0 170.02 170.34 164.195 164.74 1567016 164.74 down down correct
FIVN.US Five9 Inc 20240403 0 60.42 61.26 59.97 60.5 1112813 60.5 up up correct
FIZZ.US National Beverage Corp 20240403 0 49.28 49.84 48.86 49.56 206811 49.56 up up correct
FKWL.US Franklin Wireless Corp 20240403 0 2.95 2.98 2.9 2.98 4756 2.98 up up correct
FLEX.US Flex Ltd 20240403 0 28.12 29.18 28.12 29.01 3043576 29.01 up up correct
FLGC.US Flora Growth Corp 20240403 0 2.1 2.7477 2.05 2.67 1661110 2.67 up up correct
FLGT.US Fulgent Genetics Inc 20240403 0 21.06 21.24 20.69 21.15 169185 21.15 up up correct
FLIC.US The First of Long Island Corporation 20240403 0 10.56 10.64 10.52 10.58 90407 10.58 up up correct
FLL.US Full House Resorts Inc 20240403 0 5.17 5.37 5.17 5.3 48499 5.3 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240403 0 16.13 16.55 15.51 16.46 2097094 16.46 up up correct
FLNT.US Fluent Inc 20240403 0 0.5449 0.545 0.5015 0.5015 11679 3.009 down down correct
FLUX.US Flux Power Holdings Inc 20240403 0 4.25 4.6999 4.24 4.51 102326 4.51 up up correct
FLWS.US 1 20240403 0 9.96 9.99 9.71 9.8 269242 9.8 down down correct
FLXS.US Flexsteel Industries Inc 20240403 0 40.74 40.99 38.82 40.055 24333 40.055 down down correct
FLYW.US Flywire Corporation 20240403 0 23.31 24.18 23.31 24 1183788 24 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240403 0 20.72 21.3 20.58 20.97 21666 20.97 up up correct
FMBH.US First Mid Bancshares Inc 20240403 0 30.99 31.43 30.99 31.06 37610 31.06 up up correct
FMNB.US Farmers National Banc Corp 20240403 0 12.91 13.1 12.9 12.97 81060 12.97 up up correct
FNCB.US FNCB Bancorp Inc 20240403 0 5.73 5.73 5.6 5.6 17656 5.6 down down correct
FNCH.US Finch Therapeutics Group Inc 20240403 0 2.45 2.49 2.35 2.4 17917 2.4 down down correct
FNKO.US Funko Inc 20240403 0 6.06 6.13 6.035 6.07 178025 6.07 up up correct
FNLC.US The First Bancorp Inc 20240403 0 23.26 24.8299 23.26 23.63 14708 23.2858 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20240403 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240403 0 15.75 15.75 15.4 15.4 8157 15.4 down down correct
FNWD.US Finward Bancorp Common Stock 20240403 0 24.58 24.6 24.535 24.6 3483 24.6 up up correct
FOLD.US Amicus Therapeutics Inc 20240403 0 11.28 11.415 11.11 11.37 4269483 11.37 up up correct
FONR.US FONAR Corporation 20240403 0 19.92 20.3399 19.71 19.71 16867 19.71 down down correct
FORA.US Forian Inc 20240403 0 2.81 3.2 2.81 3.06 20321 3.06 up up correct
FORD.US Forward Industries Inc 20240403 0 0.5699 0.62 0.5699 0.57 9839 0.57 up up correct
FORM.US FormFactor Inc 20240403 0 44.57 46.44 44.57 46.18 338437 46.18 up up correct
FORR.US Forrester Research Inc 20240403 0 20.2 21 20.18 20.95 162684 20.95 up up correct
FORTY.US Formula Systems (1985) Ltd 20240403 0 79.91 81.22 75.02 81.22 706 81.22 up up correct
FOSL.US Fossil Group Inc 20240403 0 1.02 1.02 0.9501 0.9634 362450 0.9634 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240403 0 11.27 11.27 11.27 11.27 200 11.27
FOX.US Fox Corporation 20240403 0 28.42 28.77 28.25 28.71 1369585 28.71 up up correct
FOXA.US Fox Corporation 20240403 0 31.03 31.46 30.825 31.41 2779942 31.41 up up correct
FOXF.US Fox Factory Holding Corp 20240403 0 49.66 50.565 48.741 49.1 570171 49.1 down down correct
FPAY.US FlexShopper Inc 20240403 0 1.19 1.35 1.12 1.24 117201 1.24 up up correct
FRAF.US Franklin Financial Services Corporation 20240403 0 26.1 26.19 25.7 25.7 11800 25.7 down down correct
FRBA.US First Bank 20240403 0 12.99 13.16 12.98 13.05 20753 13.05 up up correct
FRBK.US Republic First Bancorp Inc 20240403 0 0.007 0.01 0.007 0.007 25239 0.007
FREE.US Whole Earth Brands Inc 20240403 0 4.83 4.84 4.82 4.83 368319 4.83
FREEW.US FREEW 20240403 0 0.0459 0.0462 0.0456 0.0462 796 0.0462 up up correct
FRHC.US Freedom Holding Corp 20240403 0 68.21 69.4065 68.21 68.71 21189 68.71 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240403 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240403 0 33.49 33.77 33.31 33.45 174757 33.45 down down correct
FROG.US JFrog Ltd 20240403 0 43.04 43.78 42.33 43.28 749966 43.28 up up correct
FROPX.US FROPX 20240403 0 19.37 19.37 19.37 19.37 0 19.1398
FRPH.US FRP Holdings Inc 20240403 0 59.12 61.014 59.12 59.86 14260 29.93 up down incorrect
FRPT.US Freshpet Inc 20240403 0 114.73 115.625 110.94 111.47 484307 111.47 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20240403 0 17.55 17.915 17.535 17.66 1367314 17.66 up down incorrect
FRST.US Primis Financial Corp 20240403 0 11.42 11.5196 11.36 11.37 48851 11.37 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20240403 0 1.1 1.27 1.1 1.2 2302239 1.2 up down incorrect
FSBC.US Five Star Bancorp 20240403 0 22.07 22.245 21.8 22 91333 22 down up incorrect
FSBW.US FS Bancorp Inc 20240403 0 33.4 33.8746 33.265 33.55 6945 33.55 up down incorrect
FSEA.US First Seacoast Bancorp 20240403 0 8.72 8.72 8.6 8.65 31469 8.65 down up incorrect
FSFG.US First Savings Financial Group Inc 20240403 0 16.52 16.52 16.32 16.33 5435 16.33 down up incorrect
FSLR.US First Solar Inc 20240403 0 166.23 167.065 162.16 166.73 1254782 166.73 up up correct
FSTR.US L.B. Foster Company 20240403 0 26.68 27.73 26.68 27.05 40295 27.05 up up correct
FSV.US FirstService Corporation 20240403 0 161.81 163.0799 161.17 161.41 95073 161.41 down down correct
FTCI.US FTC Solar Inc 20240403 0 0.49 0.5101 0.47 0.5055 587055 0.5055 up up correct
FTDR.US Frontdoor Inc 20240403 0 31.52 31.695 31.14 31.32 929494 31.32 down up incorrect
FTEK.US Fuel Tech Inc 20240403 0 1.22 1.29 1.21 1.25 67609 1.25 up down incorrect
FTFT.US Future FinTech Group Inc 20240403 0 0.9401 0.9501 0.8613 0.875 117838 0.875 down up incorrect
FTHM.US Fathom Holdings Inc 20240403 0 1.93 2.02 1.93 2 43565 2 up down incorrect
FTNT.US Fortinet Inc 20240403 0 68.61 72.02 68.58 71.32 7868905 71.32 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20240403 0 9.04 9.24 8.62 9.13 362604 9.13 up down incorrect
FULT.US Fulton Financial Corporation 20240403 0 15.21 15.39 15.165 15.27 841927 15.27 up up correct
FULTP.US Fulton Financial Corporation 20240403 0 18.95 18.95 18.726 18.93 5100 18.93 down down correct
FUNC.US First United Corporation 20240403 0 22.83 22.875 22.5 22.5 25543 22.2983 down down correct
FUND.US Sprott Focus Trust Inc 20240403 0 7.91 8.06 7.9 8.03 29200 8.03 up up correct
FUSB.US First US Bancshares Inc 20240403 0 9.23 10.0399 9.23 9.8 13093 9.8 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240403 0 21.27 21.36 21.26 21.34 1479859 21.34 up up correct
FUTU.US Futu Holdings Limited 20240403 0 55.36 56.33 54.9947 56.11 577545 56.11 up up correct
FUV.US Arcimoto Inc 20240403 0 0.51 0.51 0.45 0.46 161728 0.46 down down correct
FVCB.US FVCBankcorp Inc 20240403 0 11.955 12.2 11.55 11.55 17924 11.55 down down correct
FWBI.US First Wave BioPharma Inc 20240403 0 3.99 4.23 3.91 3.98 19158 3.98 down down correct
FWONA.US Formula One Group 20240403 0 59.05 59.76 58.8 59.76 115400 59.76 up up correct
FWONK.US Formula One Group 20240403 0 65.91 67.14 65.89 67.04 970600 67.04 up up correct
FWRD.US Forward Air Corporation 20240403 0 27.38 28.16 27.24 27.46 767491 27.46 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240403 0 23.43 23.69 23.33 23.59 442570 23.59 up up correct
FXNC.US First National Corporation 20240403 0 16.5 16.5 16.05 16.3 1400 16.3 down down correct
FYBR.US Frontier Communications Parent Inc 20240403 0 23.11 24.29 23.06 24.22 1140294 24.22 up up correct
GABC.US German American Bancorp Inc 20240403 0 32.95 33.94 32.7 33.26 110185 33.26 up up correct
GAIA.US Gaia Inc 20240403 0 3.48 3.9437 3.38 3.77 126847 3.77 up up correct
GAIN.US Gladstone Investment Corporation 20240403 0 13.87 14.04 13.87 13.92 86698 13.8402 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240403 0 24.1698 24.18 24.115 24.1202 6360 23.8056 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240403 0 22.961 22.97 22.96 22.97 1700 22.6638 up up correct
GALT.US Galectin Therapeutics Inc 20240403 0 2.46 2.98 2.46 2.85 410631 2.85 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240403 0 9.22 9.6782 9.22 9.64 194156 9.64 up up correct
GAMC.US Golden Arrow Merger Corp 20240403 0 10.72 10.72 10.72 10.72 94 10.72
GAMCU.US Golden Arrow Merger Corp 20240403 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240403 0 1.56 1.7401 1.53 1.73 166054 1.73 up up correct
GAN.US GAN Limited 20240403 0 1.31 1.37 1.29 1.35 123220 1.35 up up correct
GANX.US Gain Therapeutics Inc 20240403 0 3.82 4.04 3.74 3.99 58740 3.99 up up correct
GASS.US StealthGas Inc 20240403 0 5.99 6.14 5.99 6.07 102180 6.07 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240403 0 10.46 10.46 10.46 10.46 2 10.46
GATEU.US Marblegate Acquisition Corp. Unit 20240403 0 10.363 10.363 10.363 10.363 100 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240403 0 0.01 0.025 0.01 0.021 78700 0.021 up up correct
GBCI.US Glacier Bancorp Inc 20240403 0 37.61 38.1064 37.44 37.81 422646 37.4838 up up correct
GBDC.US Golub Capital BDC Inc 20240403 0 16.7 16.75 16.59 16.61 592840 16.61 down down correct
GBIO.US Generation Bio Co 20240403 0 4.03 4.25 3.9901 4.12 316862 4.12 up up correct
GBLI.US Global Indemnity Group LLC 20240403 0 29.99 29.99 29.99 29.99 392 29.99
GBNH.US Greenbrook TMS Inc 20240403 0 0.094 0.11 0.0931 0.0931 61967 0.0931 down down correct
GBNY.US Generations Bancorp NY Inc 20240403 0 9.94 9.94 9.94 9.94 300 9.94
GBRGW.US Goldenbridge Acquisition Limited 20240403 0 0.2352 0.24 0.2352 0.24 5303 0.24 up up correct
GCBC.US Greene County Bancorp Inc 20240403 0 25.51 26.44 25.51 26.23 4460 26.23 up down incorrect
GCMG.US GCM Grosvenor Inc 20240403 0 9.26 9.45 9.23 9.36 169037 9.36 up down incorrect
GCMGW.US GCM Grosvenor Inc 20240403 0 0.45 0.45 0.4 0.4 3056 0.4 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20240403 0 22.9 22.9 22.9 22.9 0 22.9
GDEN.US Golden Entertainment Inc 20240403 0 35.55 36.085 35.55 36 130653 36 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240403 0 2.22 2.255 2.2 2.25 3476 2.25 up down incorrect
GDEVW.US Nexters Inc. Warrant 20240403 0 0.075 0.075 0.075 0.075 0 0.075
GDRX.US GoodRx Holdings Inc 20240403 0 6.7 6.83 6.69 6.72 1317220 6.72 up down incorrect
GDS.US GDS Holdings Limited 20240403 0 7.28 7.87 7.23 7.86 2081113 7.86 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20240403 0 11.69 12.25 11.65 12.18 411004 12.18 up down incorrect
GECC.US Great Elm Capital Corporation 20240403 0 10.62 10.84 10.5805 10.7361 5997 10.7361 up down incorrect
GECCM.US GECCM 20240403 0 25.1 25.12 25.1 25.12 900 25.12 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240403 0 24.345 24.345 24.345 24.345 300 24.345
GEG.US Great Elm Group Inc 20240403 0 1.9 1.92 1.89 1.92 10515 1.92 up down incorrect
GENC.US Gencor Industries Inc 20240403 0 16.72 17.5 16.72 17.31 76363 17.31 up up correct
GENE.US Genetic Technologies Limited 20240403 0 2.71 2.9 2.69 2.79 34526 2.79 up up correct
GEOS.US Geospace Technologies Corporation 20240403 0 13.96 14.32 13.96 14.02 47210 14.02 up up correct
GERN.US Geron Corporation 20240403 0 3.09 3.26 3.05 3.21 13239130 3.21 up up correct
GEVO.US Gevo Inc 20240403 0 0.69 0.7608 0.6802 0.7385 7077708 0.7385 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240403 0 3.67 3.73 3.55 3.68 94731 3.68 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240403 0 0.3105 0.35 0.2813 0.35 1611 0.35 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240403 0 50.67 51.49 50.32 51.23 1323000 51.23 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20240403 0 24.79 26.23 24.715 26.1 906306 26.1 up down incorrect
GH.US Guardant Health Inc 20240403 0 20.76 21.68 19.53 19.7 3183779 19.7 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240403 0 11.03 11.08 10.8 10.99 204753 10.99 down down correct
GHSI.US Guardion Health Sciences Inc 20240403 0 9.1235 9.1397 8.93 9.1 7711 9.1 down down correct
GIFI.US Gulf Island Fabrication Inc 20240403 0 7.69 7.93 7.54 7.65 196421 7.65 down down correct
GIGM.US GigaMedia Limited 20240403 0 1.285 1.3199 1.285 1.295 8397 1.295 up up correct
GIII.US G 20240403 0 27.23 28.01 27.23 27.59 491049 27.59 up up correct
GILD.US Gilead Sciences Inc 20240403 0 72 72.17 70.7 70.89 5145300 70.89 down down correct
GILT.US Gilat Satellite Networks Ltd 20240403 0 5.86 6.1 5.77 6.01 709159 6.01 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240403 0 3.8 3.803 3.7 3.78 17000 3.7406 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20240403 0 0.34 0.34 0.34 0.34 12 0.34
GIREX.US Griffin Institutional Access Real Estate 20240403 0 24.42 24.42 24.42 24.42 0 24.42
GLAD.US Gladstone Capital Corporation 20240403 0 10.04 10.06 9.91 9.92 453096 19.6812 down down correct
GLBE.US Global 20240403 0 35.2 35.616 34.46 34.68 961498 34.68 down down correct
GLBFX.US GL Beyond Income Fund 20240403 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240403 0 2.15 2.28 2.15 2.27 46044 2.27 up up correct
GLBZ.US Glen Burnie Bancorp 20240403 0 5.45 5.45 5.23 5.3273 649 5.2228 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240403 0 8.42 8.82 8.41 8.62 231426 8.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20240403 0 0.33 0.34 0.3225 0.3271 43679 0.3271 down down correct
GLNG.US Golar LNG Limited 20240403 0 24.33 25.205 24.2199 25.12 1801105 25.12 up up correct
GLPG.US Galapagos NV 20240403 0 31.82 31.87 31.57 31.79 86779 31.79 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240403 0 45.13 45.27 45.01 45.2 734017 45.2 up up correct
GLRE.US Greenlight Capital Re Ltd 20240403 0 12.31 12.6 12.255 12.47 93252 12.47 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240403 0 24.05 24.05 24.05 24.05 0 24.05
GLSI.US Greenwich LifeSciences Inc 20240403 0 17.78 18.4399 17.59 17.72 32804 17.72 down down correct
GLTO.US Galecto Inc 20240403 0 0.75 0.78 0.7281 0.7323 124997 0.7323 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240403 0 6.73 7.01 6.695 6.93 133238 6.93 up up correct
GLYC.US GlycoMimetics Inc 20240403 0 3 3.02 2.72 2.765 586213 2.765 down down correct
GMBL.US Esports Entertainment Group Inc 20240403 0 0.81 0.83 0.8 0.8 5300 0.8 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240403 0 0.33 0.33 0.33 0.33 600 0.33
GMDA.US Gamida Cell Ltd 20240403 0 0.0413 0.0436 0.0368 0.04 30929061 0.04 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240403 0 23.56 23.56 23.56 23.56 0 23.56
GNFT.US Genfit SA 20240403 0 3.6 3.79 3.5001 3.65 6312 3.65 up down incorrect
GNLN.US Greenlane Holdings Inc 20240403 0 0.4523 0.6 0.4523 0.51 1502783 0.51 up down incorrect
GNPX.US Genprex Inc 20240403 0 2.89 3.27 2.89 3.11 97702 3.11 up down incorrect
GNSS.US Genasys Inc 20240403 0 2.4 2.4999 2.332 2.45 74981 2.45 up down incorrect
GNTX.US Gentex Corporation 20240403 0 36.16 36.31 35.8 36.04 1560627 35.92 down up incorrect
GNTY.US Guaranty Bancshares Inc 20240403 0 28.76 30 28.65 29.5 21543 29.5 up down incorrect
GO.US Grocery Outlet Holding Corp 20240403 0 27.72 27.72 26.56 26.59 1739045 26.59 down up incorrect
GOCO.US GoHealth Inc 20240403 0 10.23 10.69 10.02 10.28 21604 10.28 up down incorrect
GOEV.US Canoo Inc 20240403 0 2.59 2.87 2.405 2.47 8360459 2.47 down down correct
GOEVW.US Canoo Holdings Ltd 20240403 0 0.0702 0.0864 0.0701 0.076 145952 0.076 up up correct
GOGL.US Golden Ocean Group Limited 20240403 0 12.82 13.14 12.8175 13.13 1363795 13.13 up up correct
GOGO.US Gogo Inc 20240403 0 8.28 8.73 8.25 8.67 995310 8.67 up up correct
GOOD.US Gladstone Commercial Corporation 20240403 0 13.39 13.43 13.26 13.43 162004 13.3274 up up correct
GOODN.US Gladstone Commercial Corporation 20240403 0 23.246 23.246 22.86 23.08 4700 22.9368 down down correct
GOOG.US Alphabet Inc 20240403 0 154.92 156.55 154.1321 156.37 17266180 156.37 up up correct
GOOGL.US Alphabet Inc 20240403 0 153.6 155.08 152.73 154.92 24704990 154.92 up up correct
GOSS.US Gossamer Bio Inc 20240403 0 1.15 1.15 1.08 1.11 2932720 1.11 down down correct
GOVX.US GeoVax Labs Inc 20240403 0 1.93 1.9993 1.82 1.94 32503 1.94 up up correct
GOVXW.US GeoVax Labs Inc 20240403 0 0.0267 0.0267 0.0267 0.0267 201 0.0267
GP.US GreenPower Motor Company Inc 20240403 0 1.81 1.9 1.81 1.81 52474 1.81
GPRE.US Green Plains Inc 20240403 0 23.33 23.67 22.94 23.08 993311 23.08 down down correct
GPRO.US GoPro Inc 20240403 0 2.14 2.17 2.11 2.17 1125832 2.17 up up correct
GRBK.US Green Brick Partners Inc 20240403 0 58.16 59.33 58.16 59.05 238007 59.05 up up correct
GREE.US Greenidge Generation Holdings Inc 20240403 0 3.16 3.33 3.12 3.22 126645 3.22 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240403 0 10.19 10.48 10.02 10.02 6800 9.494 down down correct
GRFS.US Grifols S.A 20240403 0 6.72 6.91 6.65 6.89 2068367 6.89 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240403 0 24.96 24.96 24.96 24.96 0 24.96
GRIN.US Grindrod Shipping Holdings Ltd 20240403 0 10.64 10.7132 10.05 10.25 15101 10.25 down down correct
GRMN.US Garmin Ltd 20240403 0 145.97 146.625 145.82 146.04 549510 146.04 up up correct
GRNQ.US Greenpro Capital Corp 20240403 0 1.35 1.37 1.325 1.33 13015 1.33 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240403 0 0.767 0.8053 0.76 0.7968 79198 0.7968 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20240403 0 3.36 3.36 3.36 3.36 105 3.36
GROW.US U.S. Global Investors Inc 20240403 0 2.88 2.9458 2.77 2.78 63411 2.7726 down down correct
GRPN.US Groupon Inc 20240403 0 11.84 11.86 11.35 11.48 1910396 11.48 down down correct
GRTS.US Gritstone bio Inc 20240403 0 1.22 1.23 1.17 1.19 4852620 1.19 down down correct
GRTX.US Galera Therapeutics Inc 20240403 0 0.155 0.158 0.151 0.1542 926259 0.1542 down down correct
GRVY.US Gravity Co. Ltd 20240403 0 72.55 73.4 72.165 72.98 27048 72.98 up up correct
GRWG.US GrowGeneration Corp 20240403 0 2.83 3.36 2.77 3.33 2907710 3.33 up up correct
GSBC.US Great Southern Bancorp Inc 20240403 0 51.76 52.42 51.76 51.99 21423 51.99 up up correct
GSHD.US Goosehead Insurance Inc 20240403 0 65.76 66.7903 62.64 62.79 394748 62.79 down down correct
GSIT.US GSI Technology Inc 20240403 0 4.5 5.38 4.33 5.06 1867171 5.06 up up correct
GSM.US Ferroglobe PLC 20240403 0 5 5.12 4.99 5.1 1170029 5.1 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240403 0 0.0041 0.0041 0.0033 0.0038 8288 0.0038 down down correct
GSRDX.US GSRDX 20240403 0 8.25 8.25 8.25 8.25 0 8.25
GSREX.US GSREX 20240403 0 8.25 8.25 8.25 8.25 0 8.25
GSRHX.US GSRHX 20240403 0 8.71 8.71 8.71 8.71 0 8.71
GSRJX.US GSRJX 20240403 0 8.26 8.26 8.26 8.26 0 8.26
GSRQX.US GSRQX 20240403 0 8.41 8.41 8.41 8.41 0 8.41
GT.US The Goodyear Tire & Rubber Company 20240403 0 13.33 13.55 13.25 13.43 1232180 13.43 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240403 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240403 0 4.27 4.68 4.27 4.65 4860 4.65 up up correct
GTEC.US Greenland Technologies Holding Corporation 20240403 0 1.85 2.05 1.85 1.98 16909 1.98 up up correct
GTHX.US G1 Therapeutics Inc 20240403 0 4.57 4.82 4.51 4.72 849169 4.72 up up correct
GTIM.US Good Times Restaurants Inc 20240403 0 2.4665 2.5712 2.4598 2.55 7761 2.55 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240403 0 54.94 56.65 54.35 56.51 1518290 56.51 up up correct
GTX.US Garrett Motion Inc 20240403 0 9.82 9.975 9.82 9.87 631808 9.87 up up correct
GURE.US Gulf Resources Inc 20240403 0 1.44 1.44 1.3901 1.44 9265 1.44
GVP.US GSE Systems Inc 20240403 0 2.8 3.04 2.61 3.04 107926 3.04 up up correct
GWRS.US Global Water Resources Inc 20240403 0 12.53 12.855 12.53 12.65 29218 12.624 up up correct
GYRO.US Gyrodyne LLC 20240403 0 8 8 7.975 8 4667 8
HA.US Hawaiian Holdings Inc 20240403 0 13.23 13.475 13.1699 13.33 514012 13.33 up up correct
HAFC.US Hanmi Financial Corporation 20240403 0 15.25 15.43 15.24 15.3 368444 15.3 up up correct
HAIN.US The Hain Celestial Group Inc 20240403 0 7.22 7.255 6.99 7.01 1431148 7.01 down down correct
HALL.US Hallmark Financial Services Inc 20240403 0 0.75 0.75 0.75 0.75 2042 0.75
HALO.US Halozyme Therapeutics Inc 20240403 0 40.3 40.67 39.99 40.23 689359 40.23 down down correct
HAS.US Hasbro Inc 20240403 0 55.69 55.9 54.64 55.44 2001846 55.44 down down correct
HAYN.US Haynes International Inc 20240403 0 60.24 60.86 60.21 60.63 335436 60.63 up up correct
HBAN.US Huntington Bancshares Incorporated 20240403 0 13.6 13.855 13.55 13.61 13336240 13.61 up up correct
HBANM.US Huntington Bancshares Incorporated 20240403 0 22.63 22.8 22.53 22.78 10700 22.78 up up correct
HBANP.US Huntington Bancshares Incorporated 20240403 0 19.33 19.55 19.1 19.28 24900 19.28 down down correct
HBCP.US Home Bancorp Inc 20240403 0 36.8 37.495 36.8 37.01 7335 37.01 up up correct
HBIO.US Harvard Bioscience Inc 20240403 0 4.13 4.2641 4.12 4.2 92084 4.2 up down incorrect
HBNC.US Horizon Bancorp Inc 20240403 0 12.07 12.32 11.97 12.21 220360 12.05 up down incorrect
HBT.US HBT Financial Inc 20240403 0 18.81 18.995 18.695 18.89 23603 18.89 up down incorrect
HCAT.US Health Catalyst Inc 20240403 0 6.9 6.91 6.66 6.69 459816 6.69 down down correct
HCKT.US The Hackett Group Inc 20240403 0 23.59 23.815 23.485 23.64 75148 23.64 up up correct
HCM.US HUTCHMED (China) Limited 20240403 0 17 17.12 16.83 16.93 188592 16.93 down down correct
HCSG.US Healthcare Services Group Inc 20240403 0 12.18 12.43 12.0694 12.39 362462 12.39 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240403 0 1.84 1.91 1.78 1.9099 65702 1.9099 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240403 0 10.43 10.43 10.43 10.43 4 10.43
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240403 0 10.43 10.43 10.43 10.43 107 10.43
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240403 0 0.1492 0.1492 0.1 0.1051 65678 0.1051 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20240403 0 1.62 1.7098 1.52 1.66 13246 1.66 up up correct
HDSN.US Hudson Technologies Inc 20240403 0 10.86 11.44 10.82 11.33 579620 11.33 up up correct
HEAR.US Turtle Beach Corporation 20240403 0 17.56 18.08 17.33 17.64 363464 17.64 up up correct
HEES.US H&E Equipment Services Inc 20240403 0 61.31 64.14 61.31 63.81 285039 63.81 up up correct
HELE.US Helen of Troy Limited 20240403 0 110.48 111.12 108.77 108.87 111862 108.87 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240403 0 2.245 2.56 2.245 2.56 45522 2.56 up up correct
HEPS.US D 20240403 0 1.47 1.48 1.43 1.47 324842 1.47
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240403 0 12.4 12.4 12.4 12.4 327 12.4
HFFG.US HF Foods Group Inc 20240403 0 3.3 3.42 3.28 3.29 62917 3.29 down down correct
HFWA.US Heritage Financial Corporation 20240403 0 18.49 18.71 18.38 18.47 161044 18.47 down down correct
HGBL.US Heritage Global Inc 20240403 0 2.6 2.7101 2.6 2.61 79290 2.61 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240403 0 11.1 11.25 11.06 11.08 66851 11.08 down down correct
HHGCU.US HHG Capital Corp Unit 20240403 0 11.4 11.4 11.4 11.4 50 11.4
HHGCW.US HHG Capital Corporation Warrant 20240403 0 0.0327 0.034 0.0315 0.034 1961 0.034 up up correct
HIBB.US Hibbett Inc 20240403 0 71.82 72.475 70.65 71.32 222708 71.32 down down correct
HIFS.US Hingham Institution for Savings 20240403 0 172.05 173.6 170.53 172.4 15130 172.4 up up correct
HIHO.US Highway Holdings Limited 20240403 0 2.12 2.12 2.12 2.12 652 2.0729
HIMX.US Himax Technologies Inc 20240403 0 5.35 5.43 5.3 5.41 418185 5.41 up up correct
HITI.US High Tide Inc. Common Shares 20240403 0 2.28 2.69 2.25 2.61 3367817 2.61 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240403 0 3.2 3.26 3.16 3.21 1519649 3.21 up up correct
HLIT.US Harmonic Inc 20240403 0 12.79 13.385 12.79 13.3 1055874 13.3 up up correct
HLMN.US Hillman Solutions Corp 20240403 0 10.21 10.37 10.17 10.34 850668 10.34 up up correct
HLNE.US Hamilton Lane Incorporated 20240403 0 109.92 113.671 109.92 113.2 378324 113.2 up up correct
HLTH.US Cue Health Inc. Common Stock 20240403 0 0.1828 0.1914 0.18 0.181 171915 0.181 down down correct
HMNF.US HMN Financial Inc 20240403 0 20.86 20.89 20.7 20.7 2812 20.7 down down correct
HMST.US HomeStreet Inc 20240403 0 14.09 14.36 14.09 14.22 44562 14.22 up up correct
HNNA.US Hennessy Advisors Inc 20240403 0 6.94 7.44 6.9001 6.9815 3066 6.9815 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240403 0 23.69 23.7 23.69 23.7 600 23.7 up up correct
HNRG.US Hallador Energy Company 20240403 0 4.83 5.185 4.765 5.1 417666 5.1 up up correct
HNST.US The Honest Company Inc 20240403 0 3.75 3.82 3.565 3.77 1214114 3.77 up up correct
HOFT.US Hooker Furniture Corporation 20240403 0 22.97 23.58 22.97 23.3 21602 23.3 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20240403 0 3.56 3.59 3.48 3.59 6077 3.59 up down incorrect
HOFVW.US Hall of Fame Village LLC 20240403 0 0.012 0.012 0.0063 0.0063 33267 0.0063 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20240403 0 25.64 25.74 25.6101 25.71 282997 25.71 up down incorrect
HOLX.US Hologic Inc 20240403 0 76.85 77.56 76.25 77.53 1661420 77.53 up down incorrect
HON.US Honeywell International Inc 20240403 0 199.42 200.94 197.92 197.97 2496129 197.97 down up incorrect
HONE.US HarborOne Bancorp Inc 20240403 0 10.03 10.14 9.97 9.98 122112 9.8988 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240403 0 18.92 19.54 18.86 19.21 8633775 19.21 up up correct
HOOK.US HOOKIPA Pharma Inc 20240403 0 0.76 0.79 0.7399 0.769 983306 0.769 up up correct
HOPE.US Hope Bancorp Inc 20240403 0 10.87 11.01 10.845 10.9 482675 10.9 up up correct
HOTH.US Hoth Therapeutics Inc 20240403 0 1.37 1.44 1.34 1.42 60362 1.42 up up correct
HOWL.US Werewolf Therapeutics Inc 20240403 0 6.33 6.385 6.02 6.02 126125 6.02 down down correct
HPK.US HighPeak Energy Inc 20240403 0 16.21 16.4 15.83 15.83 338608 15.83 down down correct
HPKEW.US HighPeak Energy Inc 20240403 0 7.01 7.01 7.01 7.01 4 7.01
HQI.US HireQuest Inc 20240403 0 12.85 13.1 12.85 12.95 10343 12.95 up up correct
HQY.US HealthEquity Inc 20240403 0 82.33 82.575 79.4 79.9 890125 79.9 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240403 0 32.71 33.66 31.67 31.7 378746 31.7 down down correct
HROW.US Harrow Health Inc 20240403 0 12.25 13.13 12.15 13.1 299997 13.1 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240403 0 25.14 25.34 25 25.019 3800 24.4846 down down correct
HRTX.US Heron Therapeutics Inc 20240403 0 2.55 2.63 2.53 2.57 952370 2.57 up up correct
HRZN.US Horizon Technology Finance Corporation 20240403 0 11.24 11.39 11.2 11.3 210732 11.1895 up up correct
HSDT.US Helius Medical Technologies Inc 20240403 0 7.04 7.188 5.9266 6.48 5719419 6.48 down down correct
HSIC.US Henry Schein Inc 20240403 0 72.85 73.665 72.82 73.44 808325 73.44 up up correct
HSII.US Heidrick & Struggles International Inc 20240403 0 32.32 32.7 32.25 32.7 77935 32.7 up up correct
HSON.US Hudson Global Inc 20240403 0 17.452 18.38 17.205 17.71 3052 17.71 up up correct
HST.US Host Hotels & Resorts Inc 20240403 0 20.31 20.37 20.145 20.28 3907874 20.28 down down correct
HSTM.US HealthStream Inc 20240403 0 25.74 25.99 25.42 25.61 88601 25.61 down down correct
HSTO.US Histogen Inc 20240403 0 0.4 0.5 0.4 0.5 4300 0.5 up up correct
HTBI.US HomeTrust Bancshares Inc 20240403 0 25.46 25.59 25.38 25.48 13658 25.48 up up correct
HTBK.US Heritage Commerce Corp 20240403 0 8.29 8.36 8.22 8.25 406495 8.25 down down correct
HTHT.US Huazhu Group Limited 20240403 0 39.32 41.07 39.05 41.05 1726935 41.05 up up correct
HTIA.US Healthcare Trust Inc 20240403 0 16.3 16.58 16 16.1 18900 15.639 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240403 0 15.99 16.14 15.969 16.14 15500 15.695 up up correct
HTLD.US Heartland Express Inc 20240403 0 11.03 11.385 11.03 11.22 387178 11.22 up up correct
HTLF.US Heartland Financial USA Inc 20240403 0 33.13 33.56 33.045 33.42 125080 33.42 up up correct
HTLFP.US Heartland Financial USA Inc 20240403 0 25.15 25.15 24.96 25.04 1500 25.04 down down correct
HTOO.US Fusion Fuel Green PLC 20240403 0 1.55 1.5738 1.41 1.51 162004 1.51 down down correct
HTOOW.US Fusion Fuel Green PLC 20240403 0 0.17 0.206 0.17 0.206 2700 0.206 up up correct
HUBG.US Hub Group Inc 20240403 0 41.16 41.85 41.16 41.8 248777 41.8 up up correct
HUDI.US Huadi International Group Co. Ltd 20240403 0 2.745 2.745 2.63 2.64 7585 2.64 down down correct
HUGE.US FSD Pharma Inc 20240403 0 0.65 0.688 0.65 0.6597 111185 0.6597 up up correct
HUIZ.US Huize Holding Limited 20240403 0 0.625 0.6299 0.59 0.625 73971 0.625
HUMA.US Humacyte Inc 20240403 0 2.92 3.08 2.89 3.03 1137312 3.03 up up correct
HUMAW.US Humacyte Inc 20240403 0 0.6201 0.6301 0.6 0.6 2030 0.6 down down correct
HURC.US Hurco Companies Inc 20240403 0 20.35 20.49 20.1 20.11 20287 20.11 down down correct
HURN.US Huron Consulting Group Inc 20240403 0 94.87 96.44 94.365 96 131999 96 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240403 0 9.39 9.9 9.29 9.69 2768992 9.69 up up correct
HWBK.US Hawthorn Bancshares Inc 20240403 0 21.38 21.38 20.2001 20.8 13338 20.8 down down correct
HWC.US Hancock Whitney Corporation 20240403 0 43.86 44.43 43.79 43.95 492928 43.95 up up correct
HWCPZ.US HWCPZ 20240403 0 24.85 24.85 24.5 24.634 1100 24.634 down down correct
HWKN.US Hawkins Inc 20240403 0 73.73 75.85 73.73 75.42 61229 75.42 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20240403 0 10.5 10.5 10.49 10.49 365 10.49 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20240403 0 0.99 1.2 0.9806 1.17 347721 1.17 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20240403 0 3.5 3.88 3.13 3.67 2775975 3.67 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240403 0 0.023 0.031 0.019 0.02 339500 0.02 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240403 0 0.021 0.0288 0.015 0.02 513865 0.02 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240403 0 0.83 0.871 0.7669 0.799 572948 0.799 down up incorrect
HYZNW.US HYZON Motors Inc 20240403 0 0.0534 0.0613 0.05 0.0599 18732 0.0599 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20240403 0 34.8 34.8 33.67 33.9 622268 33.9 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240403 0 9.69 10.28 9.67 10.06 2248249 10.06 up up correct
IBCP.US Independent Bank Corporation 20240403 0 24.04 24.23 24 24.14 40598 24.14 up up correct
IBEX.US IBEX Limited 20240403 0 14.39 14.41 13.95 14.12 38127 14.12 down down correct
IBKR.US Interactive Brokers Group Inc 20240403 0 114.91 116.92 114.25 114.76 1119169 114.76 down down correct
IBOC.US International Bancshares Corporation 20240403 0 54.08 54.92 53.9875 54.5 229649 54.5 up up correct
IBRX.US ImmunityBio Inc 20240403 0 5.22 5.88 5.11 5.71 4153876 5.71 up up correct
IBTX.US Independent Bank Group Inc 20240403 0 42.56 43.09 42.34 42.8 194259 42.8 up up correct
ICAD.US iCAD Inc 20240403 0 1.62 1.92 1.57 1.9 404036 1.9 up up correct
ICCC.US ImmuCell Corporation 20240403 0 5.22 5.25 5.195 5.195 3857 5.195 down down correct
ICCH.US ICC Holdings Inc 20240403 0 15.85 15.85 15.75 15.75 217 15.75 down down correct
ICCM.US Icecure Medical 20240403 0 1.31 1.3262 1.2 1.25 251237 1.25 down down correct
ICFI.US ICF International Inc 20240403 0 146.76 148.625 145.95 147.37 75810 147.37 up up correct
ICHR.US Ichor Holdings Ltd 20240403 0 37.4 39.09 37.4 38.51 290674 38.51 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240403 0 3.96 3.98 3.92 3.95 31433 3.95 down down correct
ICLR.US ICON Public Limited Company 20240403 0 321.38 324.07 316.95 321.09 530818 321.09 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20240403 0 3.16 3.29 3.133 3.249 34600 3.249 up up correct
ICUI.US ICU Medical Inc 20240403 0 102.31 104.605 102.31 103.36 238697 103.36 up up correct
IDCC.US InterDigital Inc 20240403 0 95.77 96.775 95.44 95.84 344631 95.4412 up up correct
IDEX.US Ideanomics Inc 20240403 0 1.01 1.04 0.975 1.03 192846 1.03 up up correct
IDN.US Intellicheck Inc 20240403 0 3.46 3.5 3.252 3.4 110077 3.4 down down correct
IDXX.US IDEXX Laboratories Inc 20240403 0 521.1 530.76 521.1 524.04 333000 524.04 up up correct
IDYA.US IDEAYA Biosciences Inc 20240403 0 40.97 42.16 40.77 42.15 482759 42.15 up up correct
IEP.US Icahn Enterprises L.P 20240403 0 16.79 17.2 16.75 17.02 432463 17.02 up up correct
IESC.US IES Holdings Inc 20240403 0 125.33 129.725 125.22 126.48 181507 126.48 up up correct
IFBD.US Infobird Co. Ltd 20240403 0 3.96 4 3.78 3.91 87921 3.91 down down correct
IFMK.US iFresh Inc 20240403 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
IFRX.US InflaRx N.V 20240403 0 1.54 1.66 1.52 1.55 221929 1.55 up up correct
IGIC.US International General Insurance Holdings Ltd 20240403 0 13.75 14.04 13.64 13.72 59310 13.72 down down correct
IGMS.US IGM Biosciences Inc 20240403 0 9.33 9.33 8.66 9.03 138812 9.03 down down correct
IHRT.US iHeartMedia Inc 20240403 0 1.97 2.1 1.965 2.09 660215 2.09 up up correct
III.US Information Services Group Inc 20240403 0 4.08 4.185 4.05 4.08 153415 4.08
IIIV.US i3 Verticals Inc 20240403 0 22.4 22.665 22.13 22.35 136715 22.35 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240403 0 1.93 1.95 1.88 1.9 211656 1.9 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240403 0 0.69 0.7 0.69 0.69 1400 0.69
IKNA.US Ikena Oncology Inc 20240403 0 1.35 1.46 1.31 1.335 273480 1.335 down down correct
IKT.US Inhibikase Therapeutics Inc 20240403 0 2.13 2.28 2.09 2.15 26545 2.15 up up correct
ILMN.US Illumina Inc 20240403 0 127.2 130.09 127 127.74 1897200 127.74 up up correct
ILPT.US Industrial Logistics Properties Trust 20240403 0 3.93 4.06 3.89 3.97 156202 3.959 up up correct
IMAB.US I 20240403 0 1.82 1.8387 1.77 1.83 185262 1.83 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240403 0 11.3705 11.3705 11.37 11.37 917 11.37 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20240403 0 0.066 0.066 0.066 0.066 1100 0.066
IMAQU.US International Media Acquisition Corp. Unit 20240403 0 11.01 11.01 11.01 11.01 100 11.01
IMAQW.US International Media Acquisition Corp. Warrants 20240403 0 0.022 0.024 0.0217 0.024 0 0.024 up up correct
IMCC.US IM Cannabis Corp 20240403 0 0.7445 1 0.7445 0.9742 3085047 0.9742 up up correct
IMCR.US Immunocore Holdings plc 20240403 0 63.49 64.47 62.89 63.75 150462 63.75 up up correct
IMKTA.US Ingles Markets Incorporated 20240403 0 75.44 75.44 74.65 75.01 67710 74.8431 down up incorrect
IMMP.US Immutep Limited 20240403 0 2.57 2.57 2.47 2.52 129772 2.52 down up incorrect
IMMR.US Immersion Corporation 20240403 0 7.27 7.285 7.14 7.23 336948 7.1857 down up incorrect
IMNM.US Immunome Inc 20240403 0 21.4 21.83 20.83 21.6 685978 21.6 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20240403 0 30.6 30.8 30.53 30.64 8489 30.64 up down incorrect
IMRN.US Immuron Limited 20240403 0 2.73 2.79 2.67 2.71 10971 2.71 down up incorrect
IMRX.US Immuneering Corporation 20240403 0 2.49 2.6 2.36 2.4 449747 2.4 down up incorrect
IMTE.US Integrated Media Technology Limited 20240403 0 2.291 2.291 2.26 2.2601 3987 2.2601 down up incorrect
IMTX.US Immatics N.V 20240403 0 10.73 10.815 10.47 10.54 257310 10.54 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20240403 0 2.68 2.68 2.68 2.68 2 2.68
IMUX.US Immunic Inc 20240403 0 1.2 1.26 1.17 1.22 294197 1.22 up down incorrect
IMVT.US Immunovant Inc 20240403 0 30.42 31.25 29.9 31.18 1021634 31.18 up up correct
IMXI.US International Money Express Inc 20240403 0 22.31 22.96 22.242 22.8 236280 22.8 up up correct
INAB.US IN8bio Inc. Common Stock 20240403 0 1.05 1.1369 1.01 1.04 175182 1.04 down down correct
INBK.US First Internet Bancorp 20240403 0 32.5 33.04 32.16 32.16 22828 32.16 down down correct
INBKZ.US INBKZ 20240403 0 23.6 23.6 23.5 23.5 1700 23.5 down down correct
INBX.US Inhibrx Inc 20240403 0 34.53 35.14 34.53 35.08 388374 35.08 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240403 0 2.62 2.9199 2.46 2.72 292177 2.72 up up correct
INCY.US Incyte Corporation 20240403 0 55.84 56.21 55 55.31 1909866 55.31 down down correct
INDB.US Independent Bank Corp 20240403 0 49.56 50.33 49.4928 49.6 275391 49.6 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240403 0 6.36 6.57 6.29 6.395 1227079 6.395 up up correct
INDP.US Indaptus Therapeutics Inc 20240403 0 2.275 2.295 2.25 2.25 11210 2.25 down down correct
INFN.US Infinera Corporation 20240403 0 5.83 6.3 5.8 6.25 6782606 6.25 up up correct
INGN.US Inogen Inc 20240403 0 7.01 7.21 6.9054 6.94 172175 6.94 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240403 0 0.95 0.9797 0.93 0.9648 58339 0.9648 up up correct
INM.US InMed Pharmaceuticals Inc 20240403 0 0.359 0.375 0.341 0.35 103312 0.35 down down correct
INMB.US INmune Bio Inc 20240403 0 10.95 11.33 10.04 10.1 176598 10.1 down down correct
INMD.US InMode Ltd 20240403 0 20.5 20.7378 20.45 20.62 947785 20.62 up up correct
INN.US PF 20240403 0 19.83 20.135 19.83 20.03 8128 20.03 up up correct
INNV.US InnovAge Holding Corp 20240403 0 4.534 4.69 4.51 4.52 16998 4.52 down down correct
INO.US Inovio Pharmaceuticals Inc 20240403 0 12.28 12.55 12.06 12.34 294182 12.34 up up correct
INOD.US Innodata Inc 20240403 0 6.7 7.34 6.6837 7.12 310350 7.12 up up correct
INOV.US Inovalon Holdings Inc 20240403 0 27.9494 27.9494 27.9494 27.9494 7 27.9494
INSE.US Inspired Entertainment Inc 20240403 0 9.36 9.62 9.36 9.54 63273 9.54 up up correct
INSG.US Inseego Corp 20240403 0 2.68 2.8 2.67 2.78 74799 2.78 up up correct
INSM.US Insmed Incorporated 20240403 0 26.07 27.75 25.99 27.68 2124434 27.68 up up correct
INTA.US Intapp Inc. Common Stock 20240403 0 32 32.295 31.58 31.62 396188 31.62 down down correct
INTC.US Intel Corporation 20240403 0 41.4 41.65 40.22 40.33 83717984 40.33 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240403 0 10.79 10.79 10.79 10.79 50 10.79
INTG.US The InterGroup Corporation 20240403 0 21.35 22.6 21.35 22.45 6992 22.45 up up correct
INTU.US Intuit Inc 20240403 0 626.59 632.86 621.45 623 1566500 622.1311 down down correct
INTZ.US Intrusion Inc 20240403 0 3.84 4.36 3.4 3.42 223047 3.42 down down correct
INVA.US Innoviva Inc 20240403 0 14.74 14.82 14.33 14.81 1238034 14.81 up up correct
INVE.US Identiv Inc 20240403 0 8.05 8.21 6.66 6.87 403035 6.87 down down correct
INVO.US INVO Bioscience Inc 20240403 0 0.97 1.13 0.87 0.9197 61237 0.9197 down down correct
INVZ.US Innoviz Technologies Ltd 20240403 0 1.38 1.48 1.335 1.47 988435 1.47 up up correct
INVZW.US Innoviz Technologies Ltd 20240403 0 0.24 0.3099 0.232 0.2772 2308 0.2772 up up correct
INZY.US Inozyme Pharma Inc 20240403 0 7.05 7.21 6.85 7.17 815355 7.17 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240403 0 1.72 1.73 1.6 1.7 62976 1.7 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240403 0 0.48 0.57 0.4625 0.527 312068 0.527 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240403 0 42.73 43.83 42.68 43.78 1457126 43.78 up up correct
IOSP.US Innospec Inc 20240403 0 124.43 126.785 124.41 125.75 91334 125.75 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240403 0 13.59 14.2 13.27 14.01 4556864 14.01 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240403 0 1.47 1.5 1.42 1.45 186648 1.45 down down correct
IPAR.US Inter Parfums Inc 20240403 0 134.02 135.8104 129.61 130.08 244267 130.08 down up incorrect
IPDN.US Professional Diversity Network Inc 20240403 0 1.78 1.806 1.68 1.72 5250 1.72 down up incorrect
IPGP.US IPG Photonics Corporation 20240403 0 87.43 88.715 87.37 87.96 583328 87.96 up down incorrect
IPHA.US Innate Pharma S.A 20240403 0 2.53 2.57 2.36 2.57 12598 2.57 up down incorrect
IPSC.US Century Therapeutics Inc. 20240403 0 3.73 3.86 3.6 3.7 92414 3.7 down up incorrect
IPW.US iPower Inc. 20240403 0 0.49 0.533 0.45 0.48 74477 0.48 down up incorrect
IPWR.US Ideal Power Inc 20240403 0 8.239 8.43 8.1 8.13 24459 8.13 down up incorrect
IQ.US iQIYI Inc 20240403 0 4.3 4.35 4.23 4.31 6059472 4.31 up down incorrect
IRBT.US iRobot Corporation 20240403 0 8 9.34 7.62 8.15 6314734 8.15 up down incorrect
IRDM.US Iridium Communications Inc 20240403 0 25.1 25.65 24.74 25.65 1961165 25.65 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240403 0 5.91 6.18 5.55 5.56 9240866 5.56 down down correct
IRIX.US IRIDEX Corporation 20240403 0 3.019 3.31 3 3.09 57422 3.09 up up correct
IRMD.US IRadimed Corporation 20240403 0 42.43 43.14 42.295 42.31 23983 42.31 down down correct
IROQ.US IF Bancorp Inc 20240403 0 16.71 16.71 16.71 16.71 126 16.71
IRTC.US iRhythm Technologies Inc 20240403 0 107.93 110.235 106.57 107.5 1008823 107.5 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240403 0 8.17 8.285 8.07 8.11 2551488 8.11 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240403 0 0.245 0.245 0.2201 0.2211 236258 0.2211 down down correct
ISRG.US Intuitive Surgical Inc 20240403 0 383.77 388.29 382.22 383.42 1634337 383.42 down down correct
ISSC.US Innovative Solutions and Support Inc 20240403 0 7.6 7.6 7.4 7.44 36282 7.44 down down correct
ISTR.US Investar Holding Corporation 20240403 0 16.3 16.34 16.05 16.05 12994 16.05 down down correct
ISUN.US iSun Inc 20240403 0 0.254 0.255 0.221 0.2347 459169 0.2347 down down correct
ITCI.US Intra 20240403 0 66.28 68.73 65.99 67.32 586293 67.32 up up correct
ITI.US Iteris Inc 20240403 0 4.76 4.9 4.76 4.85 137162 4.85 up up correct
ITIC.US Investors Title Company 20240403 0 156.12 156.12 156.12 156.12 798 156.12
ITOS.US iTeos Therapeutics Inc 20240403 0 12.66 13.27 12.54 13.12 918195 13.12 up up correct
ITRI.US Itron Inc 20240403 0 89.13 90.93 89.13 89.55 257924 89.55 up up correct
ITRM.US Iterum Therapeutics plc 20240403 0 1.58 1.6043 1.53 1.55 88135 1.55 down down correct
ITRN.US Ituran Location and Control Ltd 20240403 0 27.65 27.95 27.51 27.6 28809 27.6 down down correct
IVA.US Inventiva S.A 20240403 0 3.56 3.7248 3.56 3.64 19118 3.64 up up correct
IVAC.US Intevac Inc 20240403 0 3.76 3.91 3.74 3.8 82532 3.8 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240403 0 10.04 10.04 10.04 10.04 100 10.04
IZEA.US IZEA Worldwide Inc 20240403 0 2.39 2.49 2.36 2.4 85341 2.4 up up correct
JACK.US Jack in the Box Inc 20240403 0 65 65.58 64.24 64.48 421574 64.48 down down correct
JAGX.US Jaguar Health Inc 20240403 0 0.074 0.0789 0.0719 0.0741 26005359 0.0741 up up correct
JAKK.US JAKKS Pacific Inc 20240403 0 22.92 23.385 22.6701 22.97 89104 22.97 up up correct
JAMF.US Jamf Holding Corp 20240403 0 17.5 17.97 17.5 17.84 340795 17.84 up up correct
JAN.US JanOne Inc 20240403 0 2.512 2.64 2.3201 2.5837 75503 2.5837 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240403 0 36.33 36.45 35.11 36.34 312538 36.34 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240403 0 117.55 117.975 116.23 116.92 425657 116.92 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240403 0 194.76 197.85 193.8 197.18 664376 197.18 up up correct
JBLU.US JetBlue Airways Corporation 20240403 0 6.85 6.88 6.67 6.85 9524355 6.85
JBSS.US John B. Sanfilippo & Son Inc 20240403 0 103.08 103.455 101.72 102.06 73444 102.06 down down correct
JCTCF.US Jewett 20240403 0 5.34 5.34 5.34 5.34 218 5.34
JD.US JD.com Inc 20240403 0 27.41 27.58 27.05 27.27 10171200 26.51 down up incorrect
JFIN.US Jiayin Group Inc 20240403 0 6.72 6.88 6.42 6.78 59752 6.78 up down incorrect
JFU.US 9F Inc 20240403 0 3.51 3.55 3.5 3.55 6760 3.55 up down incorrect
JG.US Aurora Mobile Limited 20240403 0 3.03 3.15 3.03 3.09 2334 3.09 up down incorrect
JJSF.US J & J Snack Foods Corp 20240403 0 138.56 139.365 137.785 138.34 71610 138.34 down up incorrect
JKHY.US Jack Henry & Associates Inc 20240403 0 170.23 171.25 168.93 170.26 399786 170.26 up down incorrect
JOAN.US JOANN Inc 20240403 0 0.098 0.1089 0.09 0.095 304501 0.095 down down correct
JOUT.US Johnson Outdoors Inc 20240403 0 44.51 45.01 44.34 44.96 34276 44.6315 up up correct
JPM.US PM 20240403 0 19.85 20.05 19.8 19.97 201710 19.97 up up correct
JRSH.US Jerash Holdings (US) Inc 20240403 0 3.08 3.1299 3.07 3.1299 7929 3.1299 up up correct
JRVR.US James River Group Holdings Ltd 20240403 0 8.86 9.17 8.7 9.09 473172 9.09 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20240403 0 21.09 21.3 21.05 21.12 8100 21.12 up up correct
JSPR.US Jasper Therapeutics Inc 20240403 0 27.71 28.94 27.01 27.1 63700 27.1 down down correct
JSPRW.US Jasper Therapeutics Inc 20240403 0 0.2075 0.23 0.1947 0.22 24350 0.22 up up correct
JVA.US Coffee Holding Co. Inc 20240403 0 1.52 1.54 1.36 1.49 73582 1.49 down down correct
JWEL.US Jowell Global Ltd 20240403 0 1.39 1.39 1.39 1.39 390 1.39
JYNT.US The Joint Corp 20240403 0 12.5 13.01 12.5 12.76 61039 12.76 up up correct
JZXN.US Jiuzi Holdings Inc 20240403 0 3.67 5.2 1.22 1.49 13449460 1.49 down down correct
KALA.US Kala Pharmaceuticals Inc 20240403 0 7.84 7.99 7.72 7.78 21515 7.78 down down correct
KALU.US Kaiser Aluminum Corporation 20240403 0 90.27 92.845 90.27 92.25 202105 92.25 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240403 0 11.01 11.34 10.81 11.26 221914 11.26 up up correct
KARO.US Karooooo Ltd 20240403 0 24.85 25 23.9406 24.21 5811 24.21 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240403 0 3.26 3.7361 3 3.38 359663 3.38 up up correct
KBNT.US Kubient Inc 20240403 0 0.001 0.001 0.001 0.001 100 0.001
KC.US Kingsoft Cloud Holdings Limited 20240403 0 3.1 3.19 3.01 3.19 770295 3.19 up up correct
KDP.US Keurig Dr Pepper Inc 20240403 0 30.79 31.16 30.7 31.01 8703395 31.01 up up correct
KE.US Kimball Electronics Inc 20240403 0 21.16 21.63 21.16 21.59 70521 21.59 up up correct
KELYA.US Kelly Services Inc 20240403 0 24.06 24.57 24.01 24.53 194433 24.53 up up correct
KEQU.US Kewaunee Scientific Corporation 20240403 0 35.09 35.7499 34.49 35.15 18672 35.15 up up correct
KERNW.US Akerna Corp 20240403 0 0.0038 0.0038 0.0022 0.0029 12890 0.0029 down down correct
KFFB.US Kentucky First Federal Bancorp 20240403 0 3.88 3.88 3.88 3.88 11 3.88
KFRC.US Kforce Inc 20240403 0 67.57 68.045 67.03 67.46 58618 67.46 down down correct
KHC.US The Kraft Heinz Company 20240403 0 37.39 37.67 37.19 37.37 7458200 37.37 down down correct
KIDS.US OrthoPediatrics Corp 20240403 0 26.47 27.46 26.2 27.39 101155 27.39 up up correct
KINS.US Kingstone Companies Inc 20240403 0 4.71 4.73 4.6 4.6001 18169 4.6001 down down correct
KIRK.US Kirkland's Inc 20240403 0 2.37 2.43 2.33 2.35 91664 2.35 down down correct
KLAC.US KLA Corporation 20240403 0 690.18 707.13 686.99 697.53 782472 697.53 up up correct
KLDO.US Kaleido Biosciences Inc 20240403 0 0.0001 0.0001 0.0001 0.0001 410 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240403 0 48.43 49.86 48.4 49.35 248725 49.35 up up correct
KLTR.US Kaltura Inc. Common Stock 20240403 0 1.33 1.4 1.31 1.34 108432 1.34 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240403 0 7.69 8 7.59 7.98 150814 7.98 up up correct
KMDA.US Kamada Ltd 20240403 0 5.54 5.67 5.53 5.6 11708 5.6 up up correct
KNDI.US Kandi Technologies Group Inc 20240403 0 2.12 2.15 2.11 2.12 86561 2.12
KNSA.US Kiniksa Pharmaceuticals Ltd 20240403 0 18.61 18.61 17.84 18.24 474592 18.24 down down correct
KNSL.US Kinsale Capital Group Inc 20240403 0 467.94 472.68 449.23 453.15 355806 453.15 down down correct
KNTE.US Kinnate Biopharma Inc 20240403 0 2.65 2.65 2.65 2.65 2123437 2.65
KOD.US Kodiak Sciences Inc 20240403 0 4.25 4.48 4.2 4.27 953523 4.27 up up correct
KOPN.US Kopin Corporation 20240403 0 1.61 1.6399 1.56 1.61 1084008 1.61
KOSS.US Koss Corporation 20240403 0 2.46 2.52 2.45 2.5 12616 2.5 up up correct
KPLT.US Katapult Holdings Inc 20240403 0 10.41 10.75 10.1391 10.36 6510 10.36 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240403 0 0.0165 0.0165 0.0165 0.0165 3465 0.0165
KPRX.US Kiora Pharmaceuticals Inc 20240403 0 0.591 0.609 0.57 0.5921 450945 0.5921 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240403 0 1.39 1.39 1.28 1.285 1121437 1.285 down down correct
KRBP.US Kiromic BioPharma Inc 20240403 0 2.99 2.997 1.951 2.9 6900 2.9 down down correct
KRKR.US 36Kr Holdings Inc 20240403 0 0.37 0.3901 0.37 0.37 9972 0.37
KRMD.US Repro Med Systems Inc 20240403 0 2.36 2.49 2.36 2.43 159119 2.43 up up correct
KRNL.US Kernel Group Holdings Inc 20240403 0 10.79 10.79 10.79 10.79 62 10.79
KRNLU.US Kernel Group Holdings Inc 20240403 0 10.9 10.9 10.9 10.9 1 10.9
KRNLW.US Kernel Group Holdings Inc 20240403 0 0.04 0.04 0.04 0.04 1 0.04
KRNT.US Kornit Digital Ltd 20240403 0 17.09 17.96 17.06 17.93 478451 17.93 up up correct
KRNY.US Kearny Financial Corp 20240403 0 6.25 6.45 6.21 6.39 468348 6.39 up down incorrect
KRON.US Kronos Bio Inc 20240403 0 1.26 1.28 1.225 1.26 75043 1.26
KROS.US Keros Therapeutics Inc 20240403 0 63.46 65.57 63.28 63.98 196991 63.98 up down incorrect
KRT.US Karat Packaging Inc 20240403 0 27.89 28.455 27.89 28.31 30142 28.31 up down incorrect
KRUS.US Kura Sushi USA Inc 20240403 0 107.24 107.29 101.145 104.16 176792 104.16 down up incorrect
KRYS.US Krystal Biotech Inc 20240403 0 174.96 181.5 174.19 177.87 231338 177.87 up down incorrect
KSPN.US Kaspien Holdings Inc 20240403 0 0.0103 0.0144 0.0103 0.0133 13836 0.0133 up down incorrect
KTCC.US Key Tronic Corporation 20240403 0 4.59 4.65 4.54 4.54 13012 4.54 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20240403 0 18.04 18.179 17.76 18.1 799264 18.1 up up correct
KTRA.US Kintara Therapeutics Inc 20240403 0 0.2155 0.24 0.1421 0.164 226079391 0.164 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240403 0 7.15 8.1 7.15 7.99 8774 7.99 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240403 0 0.0123 0.0123 0.0123 0.0123 30 0.0123
KURA.US Kura Oncology Inc 20240403 0 20.29 20.826 20.23 20.34 553569 20.34 up up correct
KVHI.US KVH Industries Inc 20240403 0 5.06 5.1 5.03 5.05 60822 5.05 down down correct
KXIN.US Kaixin Auto Holdings 20240403 0 0.1855 0.1855 0.168 0.1745 214797 0.1745 down down correct
KYMR.US Kymera Therapeutics Inc 20240403 0 37.27 38.09 36.59 37.13 591871 37.13 down down correct
KZIA.US Kazia Therapeutics Limited 20240403 0 0.329 0.3397 0.3156 0.3368 128312 0.3368 up up correct
KZR.US Kezar Life Sciences Inc 20240403 0 0.8615 0.897 0.844 0.8575 795687 0.8575 down down correct
LABP.US Landos Biopharma Inc 20240403 0 21.46 21.76 21.45 21.49 25046 21.49 up up correct
LAKE.US Lakeland Industries Inc 20240403 0 18.04 18.805 17.86 18.48 26855 18.48 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240403 0 114.58 115.7599 114.58 115.59 247577 115.59 up up correct
LANC.US Lancaster Colony Corporation 20240403 0 205.25 206.6014 204.435 205.08 88120 205.08 down down correct
LAND.US Gladstone Land Corporation 20240403 0 13.07 13.22 13.03 13.16 150500 13.1105 up up correct
LANDM.US Gladstone Land Corporation 20240403 0 24.12 24.12 24.12 24.12 1400 24.0156
LANDO.US Gladstone Land Corporation 20240403 0 20.12 20.49 20.12 20.275 5600 20.1439 up up correct
LARAX.US LARAX 20240403 0 8.93 8.93 8.93 8.93 0 8.93
LARK.US Landmark Bancorp Inc 20240403 0 19.94 19.94 19.595 19.595 1194 19.595 down down correct
LASR.US nLIGHT Inc 20240403 0 12.45 13.04 12.45 12.84 161731 12.84 up up correct
LAUR.US Laureate Education Inc 20240403 0 14.5 14.71 14.5 14.64 511868 14.64 up up correct
LAZR.US Luminar Technologies Inc 20240403 0 1.9 2.03 1.88 1.99 5719433 1.99 up up correct
LBAI.US Lakeland Bancorp Inc 20240403 0 11.97 12.12 11.85 11.97 524876 11.97
LBPH.US Longboard Pharmaceuticals Inc 20240403 0 19.66 19.78 17.81 18.12 464459 18.12 down down correct
LBRDA.US Liberty Broadband Corporation 20240403 0 53.75 54.0519 53 53.23 145390 53.23 down down correct
LBRDK.US Liberty Broadband Corporation 20240403 0 54.37 54.37 53.15 53.36 930392 53.36 down down correct
LBRDP.US Liberty Broadband Corporation 20240403 0 23.5 23.5 23.03 23.125 10400 23.125 down down correct
LBTYA.US Liberty Global plc 20240403 0 16.67 16.98 16.58 16.87 1106770 16.87 up up correct
LBTYB.US Liberty Global plc 20240403 0 17.16 17.16 17.16 17.16 105 17.16
LBTYK.US Liberty Global plc 20240403 0 17.32 17.62 17.24 17.49 1520458 17.49 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20240403 0 0.07 0.1853 0.067 0.1103 19827 0.1103 up up correct
LCID.US Lucid Group Inc. Common Stock 20240403 0 2.74 2.82 2.71 2.75 13614900 2.75 up up correct
LCNB.US LCNB Corp 20240403 0 14.74 14.97 14.74 14.85 10301 14.85 up up correct
LCRDX.US LCRDX 20240403 0 8.93 8.93 8.93 8.93 0 8.93
LCRUX.US LCRUX 20240403 0 8.93 8.93 8.93 8.93 0 8.93
LCUT.US Lifetime Brands Inc 20240403 0 10.62 10.7 10.405 10.59 43044 10.59 down up incorrect
LE.US Lands' End Inc 20240403 0 11.73 11.73 11.07 11.19 157646 11.19 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20240403 0 247.95 252.83 247.95 250.05 238845 250.05 up down incorrect
LEDS.US SemiLEDs Corporation 20240403 0 1.549 1.65 1.51 1.58 50831 1.58 up down incorrect
LEE.US Lee Enterprises Incorporated 20240403 0 12.23 12.8405 12.23 12.34 21091 12.34 up down incorrect
LEGH.US Legacy Housing Corporation 20240403 0 21.05 21.29 20.82 20.98 98436 20.98 down down correct
LEGN.US Legend Biotech Corporation 20240403 0 57.25 57.25 55.21 56.38 690865 56.38 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240403 0 46.06 46.06 46.06 46.06 0 46.06
LESL.US Leslie's Inc 20240403 0 5.68 5.75 5.495 5.66 2610271 5.66 down down correct
LEXX.US Lexaria Bioscience Corp 20240403 0 3.38 3.5694 3.23 3.41 246703 3.41 up up correct
LEXXW.US Lexaria Bioscience Corp 20240403 0 1.48 1.48 1.48 1.48 206 1.48
LFMD.US LifeMD Inc 20240403 0 9.86 10.24 9.84 10.13 409482 10.13 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240403 0 22.9 23.75 21.56 23.32 36000 22.765 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240403 0 5.92 6.07 5.84 6.05 1081374 6.05 up up correct
LFUS.US Littelfuse Inc 20240403 0 233.09 240 233 239.36 197533 239.36 up down incorrect
LFVN.US LifeVantage Corporation 20240403 0 6.42 6.46 6.0597 6.14 30209 6.14 down up incorrect
LGHL.US Lion Group Holding Ltd 20240403 0 0.7985 0.7985 0.7287 0.7748 163041 0.7748 down up incorrect
LGHLW.US Lion Financial Group Limited 20240403 0 0.0058 0.0058 0.0045 0.0049 154357 0.0049 down up incorrect
LGIH.US LGI Homes Inc 20240403 0 103.92 108.245 103.84 107.07 145308 107.07 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240403 0 72.6 74.88 72.51 74.73 102000 74.73 up down incorrect
LGO.US Largo Resources Ltd 20240403 0 1.59 1.61 1.55 1.59 96930 1.59
LGVCU.US LAMF Global Ventures Corp. I Unit 20240403 0 17 22.26 11.2 11.2 10500 11.2 down up incorrect
LGVN.US Longeveron Inc 20240403 0 2.79 2.79 2.4 2.5 99390 2.5 down up incorrect
LI.US Li Auto Inc 20240403 0 30.07 30.33 29.76 30.27 5757196 30.27 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240403 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240403 0 1.28 1.31 1.26 1.31 70907 1.31 up up correct
LIDRW.US AEye Inc 20240403 0 0.009 0.011 0.008 0.008 19100 0.008 down down correct
LIFE.US aTyr Pharma Inc 20240403 0 1.84 1.86 1.76 1.85 319462 1.85 up up correct
LILA.US Liberty Latin America Ltd 20240403 0 6.92 7.39 6.92 7.39 515624 7.39 up up correct
LILAK.US Liberty Latin America Ltd 20240403 0 6.92 7.4 6.92 7.4 1575618 7.4 up up correct
LILM.US Lilium NV 20240403 0 0.9287 0.9298 0.8927 0.9017 1216478 0.9017 down down correct
LILMW.US Lilium Equity Warrants 20240403 0 0.1 0.13 0.095 0.095 19300 0.095 down down correct
LINC.US Lincoln Educational Services Corporation 20240403 0 10.07 10.16 9.98 10.07 86780 10.07
LIND.US Lindblad Expeditions Holdings Inc 20240403 0 8.17 8.37 8.135 8.36 221530 8.36 up up correct
LINK.US Interlink Electronics Inc 20240403 0 7.03 7.3546 7.02 7.128 3544 7.128 up up correct
LIQT.US LiqTech International Inc 20240403 0 3.05 3.12 2.92 2.92 5844 2.92 down down correct
LITE.US Lumentum Holdings Inc 20240403 0 47.4 48.31 46.855 47.85 649553 47.85 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240403 0 0.9 0.99 0.9 0.91 30377 0.91 up up correct
LIVE.US Live Ventures Incorporated 20240403 0 27.35 27.35 26.22 26.35 8455 26.35 down down correct
LIVN.US LivaNova PLC 20240403 0 53.98 55.18 52.9022 53.94 356207 53.94 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240403 0 3.4 3.8 3.1 3.1 126250 3.1 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240403 0 0.07 0.07 0.07 0.07 2100 0.07
LKCO.US Luokung Technology Corp 20240403 0 0.64 0.67 0.63 0.633 72470 0.633 down down correct
LKFN.US Lakeland Financial Corporation 20240403 0 62.95 63.57 62.08 62.15 105215 62.15 down down correct
LKQ.US LKQ Corporation 20240403 0 52.54 52.84 52.05 52.17 954750 52.17 down down correct
LMAT.US LeMaitre Vascular Inc 20240403 0 63.68 64.64 63.59 63.78 97961 63.78 up up correct
LMB.US Limbach Holdings Inc 20240403 0 39.98 41.725 39.97 41.47 80441 41.47 up up correct
LMDX.US LumiraDx Limited Common Shares 20240403 0 0.0211 0.0282 0.0151 0.016 120553903 0.016 down down correct
LMFA.US LM Funding America Inc 20240403 0 3.2 3.469 3.1 3.34 66539 3.34 up up correct
LMNR.US Limoneira Company 20240403 0 19.24 19.38 19.1 19.38 39374 19.38 up down incorrect
LNSR.US LENSAR Inc 20240403 0 3.36 3.55 3.32 3.33 8248 3.33 down down correct
LNT.US Alliant Energy Corporation 20240403 0 49.9 50.04 49.405 49.45 1317828 49.45 down down correct
LNTH.US Lantheus Holdings Inc 20240403 0 58.69 60.08 58.49 59.19 542966 59.19 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240403 0 5.19 5.2499 5.1 5.195 17411 5.0799 up down incorrect
LOB.US Live Oak Bancshares Inc 20240403 0 39.46 40.3734 38.94 39.02 129098 39.02 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20240403 0 9.19 9.29 9.04 9.05 161593 9.05 down up incorrect
LOGI.US Logitech International S.A 20240403 0 88.62 90.64 88.57 90.38 208229 90.38 up down incorrect
LOOP.US Loop Industries Inc 20240403 0 2.96 3.0491 2.96 3 3913 3 up down incorrect
LOPE.US Grand Canyon Education Inc 20240403 0 134.92 136.49 133.26 133.32 172508 133.32 down up incorrect
LOVE.US The Lovesac Company 20240403 0 21.93 22.54 21.85 22.53 153989 22.53 up down incorrect
LPCN.US Lipocine Inc 20240403 0 5.02 5.075 4.93 4.93 4720 4.93 down down correct
LPLA.US LPL Financial Holdings Inc 20240403 0 263.71 266.98 263.28 263.33 348231 263.33 down down correct
LPRO.US Open Lending Corporation 20240403 0 5.66 5.75 5.625 5.68 412882 5.68 up up correct
LPSN.US LivePerson Inc 20240403 0 0.9299 0.9696 0.9132 0.9171 2439775 0.9171 down down correct
LPTH.US LightPath Technologies Inc 20240403 0 1.43 1.46 1.41 1.45 11455 1.45 up up correct
LPTX.US Leap Therapeutics Inc 20240403 0 2.6 2.6 2.42 2.53 128899 2.53 down down correct
LQDA.US Liquidia Corporation 20240403 0 15.3 15.83 15.26 15.35 509548 15.35 up up correct
LQDT.US Liquidity Services Inc 20240403 0 18.49 18.56 18.345 18.47 76109 18.47 down down correct
LRCX.US Lam Research Corporation 20240403 0 961.85 988.125 960.03 978.37 730229 978.37 up up correct
LRFC.US Logan Ridge Finance Corp 20240403 0 22.14 22.7 22.06 22.7 4882 22.7 up up correct
LRMR.US Larimar Therapeutics Inc 20240403 0 7.89 8.056 7.41 7.72 877602 7.72 down down correct
LSBK.US Lake Shore Bancorp Inc 20240403 0 11.4025 11.4025 11.22 11.22 548 11.22 down down correct
LSCC.US Lattice Semiconductor Corporation 20240403 0 73.64 76.19 73.17 75.11 1352082 75.11 up up correct
LSEA.US Landsea Homes Corporation 20240403 0 13.13 13.47 13.09 13.39 214516 13.39 up up correct
LSEAW.US Landsea Homes Corporation 20240403 0 0.395 0.395 0.3516 0.3796 5125 0.3796 down down correct
LSTR.US Landstar System Inc 20240403 0 187.4 189.78 186.98 189.32 203482 189.32 up up correct
LSXMA.US The Liberty SiriusXM Group 20240403 0 28.52 28.52 27.395 27.52 1657500 27.52 down down correct
LSXMB.US The Liberty SiriusXM Group 20240403 0 28.43 28.43 28.43 28.43 144 28.43
LSXMK.US The Liberty SiriusXM Group 20240403 0 28.48 28.66 27.38 27.49 2057100 27.49 down down correct
LTAFX.US Altst Strgs Fd A 20240403 0 16.58 16.58 16.58 16.58 0 16.58
LTBR.US Lightbridge Corporation 20240403 0 2.96 3.03 2.945 2.99 71936 2.99 up up correct
LTCFX.US Alternative Strategies Fund Class C 20240403 0 15.68 15.68 15.68 15.68 0 15.68
LTCH.US Latch Inc 20240403 0 0.69 0.89 0.69 0.89 16800 0.89 up up correct
LTIFX.US LTIFX 20240403 0 16.78 16.78 16.78 16.78 0 16.78
LTRN.US Lantern Pharma Inc 20240403 0 9.125 9.3299 8.39 8.64 258413 8.64 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240403 0 1.71 1.741 1.66 1.67 204000 1.67 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240403 0 7.5 7.5 7.5 7.5 0 7.5
LTRX.US Lantronix Inc 20240403 0 3.5 3.5231 3.285 3.36 443427 3.36 down down correct
LTRYW.US Lottery Com 20240403 0 0.017 0.017 0.0131 0.0131 20970 0.0131 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240403 0 0.89 0.9197 0.8699 0.919 240705 0.919 up up correct
LULU.US Lululemon Athletica Inc 20240403 0 378.68 379.9 373.81 374.01 1550800 374.01 down down correct
LUMO.US Lumos Pharma Inc 20240403 0 2.82 2.85 2.76 2.76 6918 2.76 down down correct
LUNA.US Luna Innovations Incorporated 20240403 0 3.01 3.11 2.97 3.03 480165 3.03 up up correct
LUNG.US Pulmonx Corporation 20240403 0 8.56 8.7 7.88 7.95 869916 7.95 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240403 0 1.524 1.56 1.48 1.56 18801 1.56 up up correct
LVO.US LiveOne Inc 20240403 0 1.87 2 1.86 1.86 327136 1.86 down down correct
LVTX.US Lava Therapeutics B.V 20240403 0 3.07 3.32 3.01 3.11 271489 3.11 up up correct
LWAY.US Lifeway Foods Inc 20240403 0 18.47 19.5 18.27 18.98 108600 18.98 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240403 0 4.39 4.52 4.34 4.47 647668 4.47 up up correct
LX.US LexinFintech Holdings Ltd 20240403 0 1.8 1.82 1.78 1.81 453766 1.7376 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240403 0 0.3749 0.399 0.369 0.3778 432574 0.3778 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240403 0 2.22 2.2392 2.03 2.04 4392469 2.04 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240403 0 2.04 2.1 2.015 2.06 489113 2.06 up up correct
LYFT.US Lyft Inc 20240403 0 18.31 18.545 17.67 18.28 13507610 18.28 down down correct
LYRA.US Lyra Therapeutics Inc 20240403 0 5.71 5.83 5.45 5.46 264415 5.46 down up incorrect
LYTS.US LSI Industries Inc 20240403 0 14.76 15.22 14.76 15.21 72954 15.21 up down incorrect
LZ.US LegalZoom.com Inc 20240403 0 13.23 13.5 13.03 13.08 1184835 13.08 down up incorrect
MACA.US Moringa Acquisition Corp 20240403 0 11.22 11.22 11.22 11.22 92 11.22
MACAU.US Moringa Acquisition Corp 20240403 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240403 0 14.73 14.75 14.705 14.71 99640 14.71 down up incorrect
MANH.US Manhattan Associates Inc 20240403 0 241.07 244.8 241.07 241.7 388859 241.7 up down incorrect
MAPS.US WM Technology Inc 20240403 0 1.28 1.4 1.23 1.33 975808 1.33 up up correct
MAPSW.US WM Technology Inc 20240403 0 0.0661 0.07 0.0511 0.07 673968 0.07 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240403 0 10.98 10.98 10.98 10.98 632 10.98
MAQCU.US Maquia Capital Acquisition Corporation 20240403 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240403 0 247.17 250.8 246.77 250.59 1071000 250.59 up up correct
MARA.US Marathon Digital Holdings Inc 20240403 0 19.65 20.32 19.42 19.43 31025500 19.43 down down correct
MARK.US Remark Holdings Inc 20240403 0 0.2075 0.2277 0.1927 0.2 402639 0.2 down down correct
MARPS.US Marine Petroleum Trust 20240403 0 4.58 4.58 4.1977 4.4151 6183 4.4151 down down correct
MASI.US Masimo Corporation 20240403 0 140.38 143.045 139.4725 140.64 494614 140.64 up up correct
MASS.US 908 Devices Inc 20240403 0 6.68 6.68 6.42 6.61 117929 6.61 down down correct
MAT.US Mattel Inc 20240403 0 19.6 19.725 19.355 19.38 2333780 19.38 down down correct
MATW.US Matthews International Corporation 20240403 0 28.76 28.92 28.2 28.55 175344 28.55 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240403 0 2.9 2.97 2.82 2.93 1572238 2.93 up up correct
MAYS.US J.W. Mays Inc 20240403 0 47 47 47 47 9 47
MBCN.US Middlefield Banc Corp 20240403 0 23.2 23.27 22.89 23.27 6289 23.27 up up correct
MBIN.US Merchants Bancorp 20240403 0 41.19 41.715 41.03 41.11 89237 41.11 down down correct
MBINN.US Merchants Bancorp 20240403 0 21.366 21.37 21.11 21.26 3800 21.26 down down correct
MBINO.US Merchants Bancorp 20240403 0 24.28 24.49 24.26 24.49 27200 24.49 up up correct
MBINP.US Merchants Bancorp 20240403 0 24.98 24.98 24.98 24.98 0 24.98
MBIO.US Mustang Bio Inc 20240403 0 0.962 1.02 0.81 0.82 469422 0.82 down down correct
MBNKP.US Medallion Bank 20240403 0 24.56 24.809 24.55 24.809 1200 24.809 up up correct
MBOT.US Microbot Medical Inc 20240403 0 1.24 1.2625 1.2108 1.26 39079 1.26 up up correct
MBRX.US Moleculin Biotech Inc 20240403 0 5.33 5.6299 5.09 5.25 46587 5.25 down down correct
MBTC.US Nocturne Acquisition Corporation 20240403 0 11.44 11.73 11.44 11.66 141100 11.66 up up correct
MBTCR.US Nocturne Acquisition Corporation 20240403 0 0.0099 0.01 0.003 0.01 155401 0.01 up up correct
MBTCU.US Nocturne Acquisition Corporation 20240403 0 10.41 10.41 10.41 10.41 60 10.41
MBUU.US Malibu Boats Inc 20240403 0 42.18 43 42.1083 42.92 162878 42.92 up up correct
MBWM.US Mercantile Bank Corporation 20240403 0 36.7 37.21 36.6 36.83 64659 36.83 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240403 0 11.56 11.56 11.56 11.56 0 11.56
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240403 0 13.29 13.29 13.29 13.29 0 13.29
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240403 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240403 0 9.56 9.64 9.56 9.6 40843 9.6 up up correct
MCBS.US MetroCity Bankshares Inc 20240403 0 23.2 23.51 23.06 23.42 18100 23.42 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240403 0 23.26 23.675 23.15 23.34 77259 23.34 up up correct
MCHP.US Microchip Technology Incorporated 20240403 0 87.47 89.04 86.99 88.14 3186921 88.14 up up correct
MCHX.US Marchex Inc 20240403 0 1.45 1.5 1.38 1.46 85380 1.46 up up correct
MCRB.US Seres Therapeutics Inc 20240403 0 0.7613 0.77 0.7103 0.7256 6112178 0.7256 down down correct
MCRI.US Monarch Casino & Resort Inc 20240403 0 72.66 73.72 72.66 73.29 68207 73.29 up up correct
MDB.US MongoDB Inc 20240403 0 343.36 345.02 338.51 339.82 1697365 339.82 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20240403 0 242 247.33 241.13 245.23 490318 245.23 up up correct
MDGS.US Medigus Ltd 20240403 0 2.66 2.72 2.6111 2.71 6553 2.71 up up correct
MDIA.US MediaCo Holding Inc 20240403 0 0.85 1.62 0.8 1.31 6588260 1.31 up up correct
MDJH.US MDJM Ltd 20240403 0 1.28 1.28 1.28 1.28 400 1.28
MDLZ.US Mondelez International Inc 20240403 0 68.98 69.09 67.89 67.97 8755200 67.97 down down correct
MDRR.US Medalist Diversified REIT Inc 20240403 0 5.75 5.76 5.75 5.76 1352 5.7389 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240403 0 24.228 24.228 24.228 24.228 0 23.7338
MDRX.US Allscripts Healthcare Solutions Inc 20240403 0 7.7 8.1 7.7 7.85 3219784 7.85 up up correct
MDVL.US Medavail Holdings Inc 20240403 0 1.37 1.37 1.37 1.37 0 1.37
MDWD.US MediWound Ltd 20240403 0 14.8 15.21 14 14.96 44172 14.96 up up correct
MDXG.US MiMedx Group Inc 20240403 0 6.88 7.115 6.8016 7.01 884506 7.01 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240403 0 3.03 3.2 2.93 2.94 81151 2.94 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240403 0 0.523 0.5544 0.502 0.516 3882474 0.516 down down correct
MEDP.US Medpace Holdings Inc 20240403 0 389.29 396.595 387.75 396.12 183642 396.12 up up correct
MEDS.US TRxADE HEALTH Inc 20240403 0 9.87 10.5499 9.73 10.37 12963 10.37 up up correct
MEIP.US MEI Pharma Inc 20240403 0 4.02 4.0651 3.85 4.05 25338 4.05 up up correct
MELI.US MercadoLibre Inc 20240403 0 1500.2 1521.15 1492.3 1504.98 205884 1504.98 up up correct
MEOH.US Methanex Corporation 20240403 0 46.75 48.87 46.35 48.68 705806 48.68 up up correct
MERC.US Mercer International Inc 20240403 0 10.11 10.2 10.05 10.14 161419 10.14 up up correct
MESA.US Mesa Air Group Inc 20240403 0 0.83 0.83 0.8009 0.81 61039 0.81 down down correct
MESO.US Mesoblast Limited 20240403 0 6 6.6 5.96 6.32 1901573 6.32 up up correct
METC.US Ramaco Resources Inc 20240403 0 16.4 16.655 16.34 16.52 450810 16.52 up up correct
METCL.US METCL 20240403 0 25.65 25.75 25.65 25.73 3100 25.1677 up up correct
MFH.US Mercurity Fintech Holding Inc 20240403 0 1.22 1.25 1.22 1.22 6455 1.22
MFIN.US Medallion Financial Corp 20240403 0 7.99 8.09 7.88 8.01 33497 8.01 up up correct
MGEE.US MGE Energy Inc 20240403 0 79.4 79.4 78.4 78.42 228100 78.42 down down correct
MGIC.US Magic Software Enterprises Ltd 20240403 0 11.82 11.92 11.67 11.72 118562 11.72 down down correct
MGNI.US Magnite Inc 20240403 0 10.02 10.2 9.98 10.04 1329027 10.04 up up correct
MGNX.US MacroGenics Inc 20240403 0 13.19 13.71 12.82 13.67 1751071 13.67 up up correct
MGPI.US MGP Ingredients Inc 20240403 0 82.32 83.45 82.01 82.83 116013 82.83 up down incorrect
MGRC.US McGrath RentCorp 20240403 0 120.45 122.659 120.45 121.22 462757 120.7193 up down incorrect
MGTX.US MeiraGTx Holdings plc 20240403 0 5.47 5.53 5.35 5.43 173280 5.43 down up incorrect
MGYR.US Magyar Bancorp Inc 20240403 0 10.88 11.1484 10.88 11.1484 932 11.1484 up down incorrect
MHLD.US Maiden Holdings Ltd 20240403 0 2.1 2.25 2.085 2.2 188583 2.2 up down incorrect
MIDD.US The Middleby Corporation 20240403 0 154.19 156.445 153.19 154.97 344427 154.97 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240403 0 1.22 1.34 1.2 1.3 216634 1.3 up up correct
MIND.US MIND Technology Inc 20240403 0 4.9059 4.9059 4.9059 4.9059 388 4.9059
MINDP.US MIND Technology Inc 20240403 0 9.07 9.4 9.07 9.25 4700 9.25 up up correct
MINM.US Minim Inc. Common Stock 20240403 0 5.51 5.57 5.25 5.27 52407 5.27 down down correct
MIR.US WT 20240403 0 2.115 2.1201 2.08 2.08 4363 2.08 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20240403 0 25.17 25.18 24.44 24.74 424902 24.74 down down correct
MIST.US Milestone Pharmaceuticals Inc 20240403 0 1.8 1.84 1.759 1.76 212971 1.76 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240403 0 10.92 10.92 10.92 10.92 1 10.92
MITAU.US Coliseum Acquisition Corp. Unit 20240403 0 10.99 10.99 10.99 10.99 554 10.99
MITK.US Mitek Systems Inc 20240403 0 13.92 14 13.6801 13.89 347463 13.89 down down correct
MKSI.US MKS Instruments Inc 20240403 0 128.17 133.83 128.17 132.64 448232 132.64 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240403 0 1.65 1.73 1.64 1.7 72171 1.7 up up correct
MKTX.US MarketAxess Holdings Inc 20240403 0 213.24 215.831 210.7 214.94 315996 214.94 up up correct
MLAB.US Mesa Laboratories Inc 20240403 0 99.21 104.91 99.21 99.8 45671 99.8 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240403 0 7.21 7.59 7.21 7.56 2689449 7.56 up up correct
MLKN.US MillerKnoll Inc 20240403 0 25.89 26.72 25.75 26.67 802757 26.67 up up correct
MMAT.US Meta Materials Inc 20240403 0 3.82 3.985 3.23 3.53 467358 3.53 down down correct
MMLP.US Martin Midstream Partners L.P 20240403 0 2.58 2.75 2.58 2.59 30385 2.59 up up correct
MMSI.US Merit Medical Systems Inc 20240403 0 72.4 73.36 72.03 72.85 270645 72.85 up up correct
MMYT.US MakeMyTrip Limited 20240403 0 70.37 72.21 70.02 72.06 637822 72.06 up up correct
MNDO.US MIND C.T.I. Ltd 20240403 0 1.9 1.9 1.87 1.88 17281 1.88 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240403 0 212.98 219.19 212.98 215.39 300747 215.39 up down incorrect
MNKD.US MannKind Corporation 20240403 0 4.3 4.49 4.22 4.43 2812553 4.43 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20240403 0 9.69 12.15 9.53 11.75 6598263 11.75 up down incorrect
MNOV.US MediciNova Inc 20240403 0 1.52 1.59 1.5 1.52 106993 1.52
MNPR.US Monopar Therapeutics Inc 20240403 0 0.63 0.642 0.55 0.642 164643 0.642 up down incorrect
MNRO.US Monro Inc 20240403 0 29.97 30.73 29.95 30.51 545664 30.51 up down incorrect
MNSB.US MainStreet Bancshares Inc 20240403 0 17.95 18.02 17.81 17.84 16713 17.84 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20240403 0 23.106 23.25 23 23 4800 23 down up incorrect
MNST.US Monster Beverage Corporation 20240403 0 56.68 57.1 55.87 55.95 4726000 55.95 down down correct
MNTK.US Montauk Renewables Inc 20240403 0 4.01 4.45 3.91 4.33 895441 4.33 up up correct
MNTS.US Momentus Inc 20240403 0 0.4422 0.4525 0.432 0.4362 217235 0.4362 down down correct
MNTSW.US Momentus Inc 20240403 0 0.0066 0.0066 0.0063 0.0065 64353 0.0065 down down correct
MNTX.US Manitex International Inc 20240403 0 6.27 6.46 6.08 6.25 36465 6.25 down down correct
MODV.US ModivCare Inc 20240403 0 21.47 23.99 21.25 23.56 625529 23.56 up up correct
MOFG.US MidWestOne Financial Group Inc 20240403 0 22.29 22.59 22.29 22.44 17737 22.44 up up correct
MOGO.US Mogo Inc 20240403 0 1.92 1.93 1.83 1.85 85996 1.85 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20240403 0 3.82 4.0476 3.7807 4.0476 3327 4.0476 up up correct
MOMO.US Momo Inc 20240403 0 6.25 6.35 6.14 6.19 2793821 5.6402 down down correct
MOR.US MorphoSys AG 20240403 0 18.08 18.17 17.87 18.1 627840 18.1 up up correct
MORF.US Morphic Holding Inc 20240403 0 31.53 32.09 31.32 31.71 519281 31.71 up up correct
MORN.US Morningstar Inc 20240403 0 300.57 305.34 299.23 304.21 57020 303.805 up down incorrect
MOTS.US Motus GI Holdings Inc 20240403 0 0.438 0.4597 0.42 0.446 81320 0.446 up down incorrect
MOVE.US Movano Inc 20240403 0 0.5 0.5749 0.5 0.52 1946520 0.52 up down incorrect
MPAA.US Motorcar Parts of America Inc 20240403 0 7.7 8.01 7.7 7.94 33726 7.94 up up correct
MPB.US Mid Penn Bancorp Inc 20240403 0 19.65 20.04 19.65 19.79 18139 19.79 up up correct
MPWR.US Monolithic Power Systems Inc 20240403 0 643.9 661.09 643.75 649.84 444073 649.84 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240403 0 6 6.08 5.94 6.02 3532132 6.02 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240403 0 2.81 2.93 2.45 2.49 224263 2.49 down down correct
MRAM.US Everspin Technologies Inc 20240403 0 7.8 8.0399 7.78 7.9 70881 7.9 up up correct
MRBK.US Meridian Corporation 20240403 0 9.54 9.55 9.23 9.23 9736 9.23 down down correct
MRCC.US Monroe Capital Corporation 20240403 0 7.28 7.39 7.2 7.22 47508 7.22 down down correct
MRCY.US Mercury Systems Inc 20240403 0 28.14 28.8702 28.01 28.73 296048 28.73 up up correct
MREO.US Mereo BioPharma Group plc 20240403 0 3.38 3.48 3.32 3.41 604605 3.41 up up correct
MRIN.US Marin Software Incorporated 20240403 0 0.28 0.2908 0.27 0.28 23573 1.68
MRKR.US Marker Therapeutics Inc 20240403 0 4.45 4.59 4.27 4.55 26107 4.55 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20240403 0 6.04 6.2 5.58 6 12021 6 down down correct
MRNA.US Moderna Inc 20240403 0 103 105.15 97 101.21 5167800 101.21 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240403 0 8.78 9.03 8.39 8.7 799759 8.7 down down correct
MRSN.US Mersana Therapeutics Inc 20240403 0 4.17 4.46 4.02 4.45 2117728 4.45 up up correct
MRTN.US Marten Transport Ltd 20240403 0 17.77 18.03 17.71 18 537839 18 up up correct
MRUS.US Merus N.V 20240403 0 44.84 45.27 43.96 44.58 559226 44.58 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240403 0 8.5 8.77 8.4 8.61 5353075 8.61 up up correct
MRVL.US Marvell Technology Inc 20240403 0 73.16 75.53 72.46 73.03 11338900 72.9687 down down correct
MS.US PO 20240403 0 19.67 19.82 19.64 19.72 99938 19.72 up up correct
MSBI.US Midland States Bancorp Inc 20240403 0 24.25 24.5 24.25 24.32 48741 24.32 up up correct
MSEX.US Middlesex Water Company 20240403 0 49.47 49.47 48.2 48.55 132469 48.55 down down correct
MSFIX.US The Multi 20240403 0 11.05 11.05 11.05 11.05 0 11.05
MSFT.US Microsoft Corporation 20240403 0 419.73 423.26 419.09 420.45 16502300 420.45 up up correct
MSGM.US Motorsport Games Inc 20240403 0 2.12 2.1433 2.04 2.08 6121 2.08 down down correct
MSTR.US MicroStrategy Incorporated 20240403 0 1580.01 1699.49 1568.32 1606.11 1977245 1606.11 up up correct
MSVB.US Mid 20240403 0 14.45 14.49 14.43 14.49 5300 14.49 up up correct
MTC.US Mmtec Inc 20240403 0 1.8 1.8 1.68 1.7 38890 1.7 down up incorrect
MTCH.US Match Group Inc 20240403 0 35.14 35.9 34.95 35.77 2616063 35.77 up down incorrect
MTEM.US Molecular Templates Inc 20240403 0 1.89 1.89 1.7 1.8 81957 1.8 down up incorrect
MTEX.US Mannatech Incorporated 20240403 0 8.8 8.8 8.8 8.8 188 8.8
MTLS.US Materialise NV 20240403 0 5.22 5.285 5.1 5.19 207058 5.19 down up incorrect
MTRX.US Matrix Service Company 20240403 0 12.93 13.23 12.88 13.05 127059 13.05 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240403 0 98.61 101.76 98.1 101.43 774123 101.43 up up correct
MTTR.US Matterport Inc 20240403 0 2.04 2.1 2.01 2.04 1611600 2.04
MU.US Micron Technology Inc 20240403 0 122.2 128.28 121.33 128.01 40130141 128.01 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240403 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240403 0 4.62 4.7 4.44 4.48 509015 4.48 down down correct
MVBF.US MVB Financial Corp 20240403 0 21.4 21.68 21.34 21.34 18027 21.34 down down correct
MVIS.US MicroVision Inc 20240403 0 1.7 1.705 1.62 1.67 1668362 1.67 down down correct
MVST.US Microvast Holdings Inc 20240403 0 0.6101 0.6826 0.6 0.6066 13233190 0.6066 down down correct
MVSTW.US Microvast Holdings Inc 20240403 0 0.0399 0.047 0.0389 0.043 306683 0.043 up up correct
MXCT.US MaxCyte Inc. 20240403 0 4.06 4.26 4.05 4.25 608690 4.25 up up correct
MYFW.US First Western Financial Inc 20240403 0 14.15 14.38 13.75 13.82 19923 13.82 down down correct
MYGN.US Myriad Genetics Inc 20240403 0 19.79 20.36 19.68 20.3 484738 20.3 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240403 0 2.24 2.25 2.22 2.25 16231 2.25 up up correct
MYNA.US Mynaric AG American Depository Shares 20240403 0 4.53 4.7 4.5101 4.7 4487 4.7 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240403 0 1.11 1.13 1.04 1.08 59963 1.08 down down correct
MYPS.US Playstudios Inc 20240403 0 2.74 2.98 2.74 2.91 490799 2.91 up up correct
MYPSW.US MYPSW 20240403 0 0.125 0.17 0.112 0.169 4800 0.169 up up correct
MYRG.US MYR Group Inc 20240403 0 168.86 176.67 167.64 174.9 105521 174.9 up up correct
MYSZ.US My Size Inc 20240403 0 0.46 0.46 0.445 0.45 29870 0.45 down down correct
NAII.US Natural Alternatives International Inc 20240403 0 6.8187 7.0276 6.7601 6.86 4603 6.86 up up correct
NAOV.US NanoVibronix Inc 20240403 0 0.915 0.9299 0.8175 0.9001 65118 0.9001 down down correct
NARI.US Inari Medical Inc 20240403 0 46.05 46.05 42.64 43.23 2514805 43.23 down down correct
NATH.US Nathan's Famous Inc 20240403 0 68.27 69.61 68.08 68.08 3300 68.08 down down correct
NATR.US Nature's Sunshine Products Inc 20240403 0 20.44 20.66 19.9 19.98 52678 19.98 down down correct
NAUT.US Nautilus Biotechnology Inc 20240403 0 2.69 2.8 2.69 2.77 62042 2.77 up up correct
NAVI.US Navient Corporation 20240403 0 16.96 17.4994 16.78 17.23 695655 17.23 up up correct
NBIX.US Neurocrine Biosciences Inc 20240403 0 137.72 140.185 137.36 137.59 614144 137.59 down down correct
NBN.US Northeast Bank 20240403 0 54.69 56.06 54.69 55.38 30023 55.38 up up correct
NBSE.US NeuBase Therapeutics Inc 20240403 0 0.4264 0.4493 0.4108 0.4485 216686 0.4485 up up correct
NBST.US Newbury Street Acquisition Corporation 20240403 0 10.78 10.83 10.78 10.83 427 10.83 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240403 0 10.94 10.94 10.94 10.94 0 10.94
NBTB.US NBT Bancorp Inc 20240403 0 35.37 35.78 34.945 35.5 262522 35.5 up up correct
NBTX.US Nanobiotix S.A 20240403 0 6.29 6.365 6.01 6.13 226257 6.13 down down correct
NCMI.US National CineMedia Inc 20240403 0 5.37 5.69 5.27 5.61 1243270 5.61 up up correct
NCNA.US NuCana plc 20240403 0 0.2357 0.2623 0.224 0.2623 18304 6.5575 up up correct
NCNO.US nCino Inc 20240403 0 34.57 35.39 34.57 35.1 1267095 35.1 up up correct
NCSM.US NCS Multistage Holdings Inc 20240403 0 16.5 16.5 15.4 15.82 10250 15.82 down down correct
NCTY.US The9 Limited 20240403 0 6.34 6.36 6.05 6.24 8807 6.24 down down correct
NDAQ.US Nasdaq Inc 20240403 0 61.4 61.99 61.3 61.58 2250909 61.58 up up correct
NDLS.US Noodles & Company 20240403 0 1.81 1.84 1.75 1.75 202581 1.75 down down correct
NDRA.US ENDRA Life Sciences Inc 20240403 0 0.3548 0.395 0.3363 0.3488 362770 0.3488 down down correct
NDSN.US Nordson Corporation 20240403 0 268.96 273.28 268.96 273 217394 273 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240403 0 15.36 15.52 15.335 15.45 35839 15.35 up up correct
NEGG.US Newegg Commerce Inc 20240403 0 0.8481 0.87 0.8351 0.849 249370 0.849 up up correct
NEO.US NeoGenomics Inc 20240403 0 14.62 15.135 14.58 14.87 617147 14.87 up up correct
NEOG.US Neogen Corporation 20240403 0 14.33 14.605 14.23 14.26 2706149 14.26 down down correct
NEON.US Neonode Inc 20240403 0 1.44 1.4638 1.38 1.43 18596 1.43 down down correct
NEPH.US Nephros Inc 20240403 0 2.17 2.25 2.0701 2.2 15373 2.2 up up correct
NERV.US Minerva Neurosciences Inc 20240403 0 2.52 2.58 2.47 2.54 15363 2.54 up up correct
NESR.US National Energy Services Reunited Corp 20240403 0 8.03 8.55 8.03 8.5 266890 8.5 up up correct
NEWT.US Newtek Business Services Corp 20240403 0 11.22 11.51 11.22 11.46 171821 11.46 up up correct
NEXI.US NexImmune Inc 20240403 0 5.36 5.3823 5.03 5.05 16806 5.05 down down correct
NEXT.US NextDecade Corporation 20240403 0 5.34 5.57 5.34 5.55 857215 5.55 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240403 0 9.53 9.635 9.42 9.5 172621 9.5 down down correct
NFE.US New Fortress Energy Inc 20240403 0 30.07 30.71 30.07 30.23 776332 30.23 up up correct
NFLX.US Netflix Inc 20240403 0 612.745 630.41 611.5 630.08 2931231 630.08 up up correct
NFYS.US UN 20240403 0 10.8 10.8 10.8 10.8 0 10.8
NGM.US NGM Biopharmaceuticals Inc 20240403 0 1.56 1.57 1.55 1.56 771099 1.56
NGMS.US NeoGames S.A 20240403 0 29 29.07 29 29.07 159309 29.07 up up correct
NHTC.US Natural Health Trends Corp 20240403 0 6.9 7.2385 6.9 7.09 47619 7.09 up up correct
NICE.US NICE Ltd 20240403 0 250 252.98 249 251.84 237151 251.84 up down incorrect
NICHX.US NICHX 20240403 0 28.3 28.3 28.3 28.3 0 28.3
NICK.US Nicholas Financial Inc 20240403 0 6.6701 6.825 6.6701 6.825 628 6.825 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240403 0 6.11 6.2 5.57 5.66 84720 5.66 down up incorrect
NIU.US Niu Technologies 20240403 0 1.66 1.69 1.61 1.64 569170 1.64 down up incorrect
NKLA.US Nikola Corporation 20240403 0 0.93 0.95 0.88 0.8918 129143695 0.8918 down up incorrect
NKSH.US National Bankshares Inc 20240403 0 32.885 33.34 32.21 32.31 10515 32.31 down up incorrect
NKTR.US Nektar Therapeutics 20240403 0 0.98 1.13 0.95 1.04 3580635 1.04 up up correct
NKTX.US Nkarta Inc 20240403 0 9.81 10.335 9.13 9.485 1210728 9.485 down down correct
NLSP.US NLS Pharmaceutics AG 20240403 0 0.1709 0.1709 0.1515 0.16 441323 0.16 down down correct
NLSPW.US NLS Pharmaceutics AG 20240403 0 0.033 0.033 0.026 0.026 700 0.026 down down correct
NMFC.US New Mountain Finance Corporation 20240403 0 12.64 12.69 12.5843 12.69 260412 12.69 up up correct
NMIH.US NMI Holdings Inc 20240403 0 31.7 32.03 31.44 31.85 1324027 31.85 up up correct
NMRD.US Nemaura Medical Inc 20240403 0 0.08 0.08 0.071 0.08 20135 0.08
NMRK.US Newmark Group Inc 20240403 0 10.5 10.87 10.5 10.77 607310 10.77 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240403 0 1.22 1.33 1.19 1.241 717468 1.241 up up correct
NNAVW.US NextNav Inc. Warrant 20240403 0 2.28 2.41 2.25 2.37 86192 2.37 up up correct
NNBR.US NN Inc 20240403 0 4.54 4.59 4.31 4.36 122445 4.36 down down correct
NNDM.US Nano Dimension Ltd 20240403 0 2.69 2.75 2.67 2.74 869600 2.74 up up correct
NNOX.US Nano 20240403 0 9.81 10.9 9.71 10.86 2889922 10.86 up up correct
NODK.US NI Holdings Inc 20240403 0 14.72 14.95 14.71 14.95 5986 14.95 up up correct
NOTV.US Inotiv Inc 20240403 0 9.65 9.76 9.0299 9.46 409210 9.46 down down correct
NOVT.US Novanta Inc 20240403 0 166 169.895 166 168.61 121843 168.61 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240403 0 11.44 11.44 11.44 11.44 100 11.44
NOVVR.US Nova Vision Acquisition Corp. Rights 20240403 0 0.2003 0.2003 0.2003 0.2003 8 0.2003
NOVVU.US Nova Vision Acquisition Corp. Unit 20240403 0 11.65 11.65 11.65 11.65 0 11.65
NPABU.US New Providence Acquisition Corp. II Unit 20240403 0 10.78 10.78 10.78 10.78 0 10.78
NPCE.US NeuroPace Inc 20240403 0 12.75 12.79 12.1 12.37 49778 12.37 down down correct
NRAC.US Noble Rock Acquisition Corporation 20240403 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240403 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240403 0 3.93 4.0699 3.8001 3.89 14445 3.89 down down correct
NRC.US National Research Corporation 20240403 0 36.32 36.64 36.085 36.26 49057 36.26 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240403 0 13.85 14.12 13.78 13.98 237069 13.98 up up correct
NRIM.US Northrim BanCorp Inc 20240403 0 48.48 48.98 48.4 48.4 4562 48.4 down down correct
NRIX.US Nurix Therapeutics Inc 20240403 0 14.67 14.77 13.77 14.59 621361 14.59 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240403 0 16.76 16.76 16.76 16.76 0 16.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240403 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240403 0 16.98 16.98 16.98 16.98 0 16.98
NRXP.US NRx Pharmaceuticals Inc 20240403 0 4.65 4.84 4.39 4.74 164481 4.74 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240403 0 0.18 0.1988 0.1401 0.1657 136651 0.1657 down down correct
NSIT.US Insight Enterprises Inc 20240403 0 182.55 185.29 182.42 185.12 152428 185.12 up down incorrect
NSPR.US InspireMD Inc 20240403 0 2.24 2.24 2.15 2.2 13987 2.2 down up incorrect
NSSC.US Napco Security Technologies Inc 20240403 0 39.18 40.1499 39.18 39.75 301636 39.75 up down incorrect
NSYS.US Nortech Systems Incorporated 20240403 0 13.75 14.1668 13.75 13.95 5042 13.95 up down incorrect
NTAP.US NetApp Inc 20240403 0 104.33 106.89 104.26 106.48 1813338 105.98 up up correct
NTCT.US NetScout Systems Inc 20240403 0 20.87 21.03 20.67 20.72 491728 20.72 down down correct
NTES.US NetEase Inc 20240403 0 96.81 97.84 95.72 96.75 1208339 96.75 down down correct
NTGR.US NETGEAR Inc 20240403 0 15.15 15.46 15.09 15.4 124989 15.4 up up correct
NTIC.US Northern Technologies International Corporation 20240403 0 12.83 13.045 12.055 12.26 13486 12.26 down down correct
NTLA.US Intellia Therapeutics Inc 20240403 0 25 25.55 24.34 24.98 1163621 24.98 down down correct
NTNX.US Nutanix Inc 20240403 0 61.36 63.71 61.17 63.21 2096695 63.21 up up correct
NTRA.US Natera Inc 20240403 0 91.29 93.92 91.09 92.61 1282273 92.61 up up correct
NTRB.US Nutriband Inc. Common Stock 20240403 0 5.07 5.25 4.6 4.8 93749 4.8 down down correct
NTRBW.US Nutriband Inc. Warrant 20240403 0 0.7 0.82 0.7 0.82 1200 0.82 up up correct
NTRS.US Northern Trust Corporation 20240403 0 87.17 88.37 87.17 87.93 1638075 87.93 up up correct
NTRSO.US Northern Trust Corporation 20240403 0 22 22.15 21.69 21.79 32600 21.79 down down correct
NTWK.US NetSol Technologies Inc 20240403 0 2.815 2.92 2.77 2.92 25674 2.92 up down incorrect
NURO.US NeuroMetrix Inc 20240403 0 4.025 4.025 3.83 3.85 23250 3.85 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240403 0 72.88 74.18 72.33 74 451959 74 up up correct
NUWE.US Nuwellis Inc 20240403 0 0.38 0.4 0.3701 0.385 139465 0.385 up up correct
NUZE.US NuZee Inc 20240403 0 1.44 1.44 1.2601 1.3799 4793 1.3799 down down correct
NVAX.US Novavax Inc 20240403 0 4.49 4.575 4.38 4.54 3550588 4.54 up up correct
NVCR.US NovoCure Limited 20240403 0 14.08 14.79 14 14.42 1365359 14.42 up up correct
NVDA.US NVIDIA Corporation 20240403 0 884.84 903.74 884 889.64 37006660 889.64 up up correct
NVEC.US NVE Corporation 20240403 0 86.09 87.405 84.8 85.75 11720 85.75 down down correct
NVEE.US NV5 Global Inc 20240403 0 94.32 96.43 94.32 95.97 103032 95.97 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240403 0 32.25 32.42 32.2 32.21 5456976 32.21 down down correct
NVFY.US Nova LifeStyle Inc 20240403 0 3.05 3.29 2.93 3.2 177621 3.2 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240403 0 174.18 181.12 173.88 178.93 190481 178.93 up up correct
NVNO.US enVVeno Medical Corp 20240403 0 5.09 5.275 5.01 5.13 99108 5.13 up up correct
NVOS.US Novo Integrated Sciences Inc 20240403 0 0.4573 0.479 0.4414 0.4683 651224 0.4683 up down incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20240403 0 4.6 4.64 4.405 4.62 2261267 4.62 up down incorrect
NVVE.US Nuvve Holding Corp 20240403 0 0.7185 0.7288 0.71 0.718 81194 0.718 down up incorrect
NVVEW.US Nuvve Holding Corp 20240403 0 0.025 0.0284 0.025 0.0283 17109 0.0283 up down incorrect
NWBI.US Northwest Bancshares Inc 20240403 0 11.15 11.225 11.06 11.15 912525 11.15
NWE.US NorthWestern Corporation 20240403 0 50.23 50.62 49.97 50.27 292700 50.27 up down incorrect
NWFL.US Norwood Financial Corp 20240403 0 24.37 26.5 24.37 25.3 21804 24.9898 up down incorrect
NWL.US Newell Brands Inc 20240403 0 7.6 7.66 7.45 7.54 2785560 7.54 down down correct
NWLI.US National Western Life Group Inc 20240403 0 492.5 492.7 492 492.7 10882 492.7 up up correct
NWPX.US Northwest Pipe Company 20240403 0 34.65 35.245 34.65 34.83 38776 34.83 up up correct
NWS.US News Corporation 20240403 0 26.19 26.57 26.1 26.53 786325 26.53 up down incorrect
NWSA.US News Corporation 20240403 0 25.51 25.765 25.315 25.75 2111299 25.75 up down incorrect
NXPI.US NXP Semiconductors N.V 20240403 0 239.09 244.31 238 243.88 1061625 243.88 up up correct
NXST.US Nexstar Media Group Inc 20240403 0 168.4 170.35 166.6 169.88 198264 169.88 up up correct
NXTC.US NextCure Inc 20240403 0 2.44 2.49 2.2502 2.4 240804 2.4 down down correct
NXTP.US Nextplay Technologies Inc 20240403 0 0.689 0.689 0.6502 0.6822 22386 0.6822 down down correct
NYMT.US New York Mortgage Trust Inc 20240403 0 7.13 7.255 7.08 7.24 435564 7.24 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240403 0 20.22 20.36 20.22 20.26 5300 20.26 up up correct
NYMTM.US New York Mortgage Trust Inc 20240403 0 23.33 23.48 23.33 23.365 6900 23.365 up up correct
NYMTN.US New York Mortgage Trust Inc 20240403 0 22.11 22.48 22.01 22.48 9000 22.48 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20240403 0 11.61 13.5 11.61 12.51 34970 12.51 up up correct
OB.US Outbrain Inc 20240403 0 3.96 4.2 3.96 4.095 283236 4.095 up up correct
OBLG.US Oblong Inc 20240403 0 0.1335 0.1436 0.1303 0.136 922353 0.136 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20240403 0 45.75 45.82 45.54 45.54 3558 45.54 down down correct
OCAX.US OCA Acquisition Corp 20240403 0 10.82 10.82 10.82 10.82 2 10.82
OCAXU.US OCA Acquisition Corp 20240403 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240403 0 0.0889 0.0889 0.0889 0.0889 1 0.0889
OCC.US Optical Cable Corporation 20240403 0 2.84 2.84 2.7546 2.84 3808 2.84
OCCI.US OFS Credit Company Inc 20240403 0 7.03 7.05 7.01 7.025 82868 6.9273 down down correct
OCCIO.US OFS Credit Company Inc 20240403 0 23.99 24.02 23.88 24.02 2500 23.8919 up up correct
OCFC.US OceanFirst Financial Corp 20240403 0 15.46 15.59 15.41 15.53 220073 15.53 up up correct
OCFCP.US OceanFirst Financial Corp 20240403 0 24.38 24.64 24.38 24.51 5200 24.51 up up correct
OCG.US Oriental Culture Holding LTD 20240403 0 1.4956 1.4956 1.404 1.445 1873 1.445 down down correct
OCGN.US Ocugen Inc 20240403 0 1.37 1.6 1.361 1.505 10014980 1.505 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240403 0 19.5 19.56 19.41 19.42 493583 19.42 down down correct
OCUL.US Ocular Therapeutix Inc 20240403 0 8.51 8.55 8.31 8.45 814711 8.45 down down correct
OCUP.US Ocuphire Pharma Inc 20240403 0 2.14 2.2199 1.9 1.94 476813 1.94 down down correct
OCX.US OncoCyte Corporation 20240403 0 2.82 2.99 2.82 2.94 2681 2.94 up up correct
ODFL.US Old Dominion Freight Line Inc 20240403 0 216.58 222.13 216.58 219.84 1017400 219.84 up up correct
ODP.US The ODP Corporation 20240403 0 52.01 52.16 51.27 51.48 390185 51.48 down down correct
OESX.US Orion Energy Systems Inc 20240403 0 0.8907 0.9118 0.88 0.91 119460 0.91 up up correct
OFED.US Oconee Federal Financial Corp 20240403 0 13.13 13.13 13.13 13.13 3800 13.13
OFIX.US Orthofix Medical Inc 20240403 0 13.46 13.99 13.46 13.86 170859 13.86 up up correct
OFLX.US Omega Flex Inc 20240403 0 68.14 70.95 68.11 70.02 12900 69.6876 up up correct
OFS.US OFS Capital Corporation 20240403 0 9.93 10.143 9.93 10 27507 10 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240403 0 22.42 22.42 22.42 22.42 0 22.109
OGI.US OrganiGram Holdings Inc 20240403 0 2.03 2.3 2 2.29 5166954 2.29 up up correct
OKTA.US Okta Inc 20240403 0 102.78 102.86 101.25 102.16 1028269 102.16 down down correct
OLB.US The OLB Group Inc 20240403 0 0.59 0.62 0.57 0.6 38383 0.6 up up correct
OLED.US Universal Display Corporation 20240403 0 162.79 165.46 162.12 164.09 163558 164.09 up up correct
OLK.US Olink Holding AB (publ) 20240403 0 23.67 23.765 23.41 23.6 403718 23.6 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240403 0 71.22 71.25 68.05 68.45 1440060 68.45 down down correct
OLMA.US Olema Pharmaceuticals Inc 20240403 0 10.78 11.28 10.67 11.08 472284 11.08 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240403 0 1.85 1.89 1.74 1.82 2574207 1.82 down down correct
OM.US Outset Medical Inc 20240403 0 2 2.11 1.95 2.03 542765 2.03 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240403 0 79.55 82.97 79.55 82.97 77580 82.97 up up correct
OMCL.US Omnicell Inc 20240403 0 27.49 27.96 27.32 27.57 285263 27.57 up up correct
OMER.US Omeros Corporation 20240403 0 3 3.205 2.995 3.15 332817 3.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240403 0 3.89 3.99 3.8504 3.94 48444 3.94 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240403 0 3.01 3.01 2.85 2.885 260559 2.885 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240403 0 0.5032 0.5167 0.4849 0.4886 21401 0.4886 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240403 0 0.3529 0.3529 0.29 0.316 142053 0.316 down down correct
ON.US ON Semiconductor Corporation 20240403 0 70.29 71.51 69.87 70.73 5308700 70.73 up up correct
ONB.US Old National Bancorp 20240403 0 16.21 16.31 16.04 16.04 5253471 16.04 down down correct
ONCT.US Oncternal Therapeutics Inc 20240403 0 9.26 9.27 8.9614 9 1865 9 down up incorrect
ONCY.US Oncolytics Biotech Inc 20240403 0 1.07 1.1 1.035 1.1 235678 1.1 up down incorrect
ONDS.US Ondas Holdings Inc 20240403 0 1.04 1.09 0.99 1.01 410095 1.01 down up incorrect
ONEW.US OneWater Marine Inc 20240403 0 26.68 27.48 26.68 27.28 53592 27.28 up down incorrect
ONTX.US Onconova Therapeutics Inc 20240403 0 7.93 7.93 7.93 7.93 0 7.93
ONVO.US Organovo Holdings Inc 20240403 0 1.03 1.05 1 1.0301 25852 1.0301 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20240403 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240403 0 9.82 9.84 9.71 9.71 14431 9.71 down up incorrect
OPCH.US Option Care Health Inc 20240403 0 31.74 32.26 31.7 32.17 544709 32.17 up down incorrect
OPEN.US Opendoor Technologies Inc 20240403 0 2.75 2.9 2.75 2.87 10135200 2.87 up down incorrect
OPGN.US OpGen Inc 20240403 0 0.62 0.68 0.58 0.64 491237 0.64 up down incorrect
OPHC.US OptimumBank Holdings Inc 20240403 0 4.32 4.32 4.15 4.15 1456 4.15 down down correct
OPI.US Office Properties Income Trust 20240403 0 1.93 1.93 1.87 1.91 681907 1.8998 down down correct
OPINL.US Office Properties Income Trust 20240403 0 11 11.165 10.86 10.92 36500 10.92 down down correct
OPK.US OPKO Health Inc 20240403 0 1.33 1.4 1.32 1.35 11598625 1.35 up up correct
OPOF.US Old Point Financial Corporation 20240403 0 16.207 16.9 15.93 15.93 6279 15.93 down down correct
OPRA.US Opera Limited 20240403 0 15 15.67 14.9901 15.5 513217 15.5 up up correct
OPRT.US Oportun Financial Corporation 20240403 0 2.3 2.48 2.266 2.38 111200 2.38 up up correct
OPRX.US OptimizeRx Corporation 20240403 0 11.17 11.41 11.06 11.17 66001 11.17
OPT.US Opthea Limited 20240403 0 4.09 4.29 3.95 3.95 20233 3.95 down down correct
OPTN.US OptiNose Inc 20240403 0 1.4 1.43 1.38 1.38 233597 1.38 down down correct
ORGN.US Origin Materials Inc 20240403 0 0.55 0.7198 0.54 0.6035 9106103 0.6035 up up correct
ORGNW.US Origin Materials Inc Warrant 20240403 0 0.0249 0.0391 0.0249 0.0379 824121 0.0379 up up correct
ORGO.US Organogenesis Holdings Inc 20240403 0 2.59 2.79 2.56 2.77 894152 2.77 up up correct
ORGS.US Orgenesis Inc 20240403 0 0.375 0.4952 0.36 0.4952 193986 0.4952 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240403 0 12.24 12.24 11.335 11.39 631163 11.39 down down correct
ORLY.US O'Reilly Automotive Inc 20240403 0 1139.97 1149.23 1132.21 1132.95 281800 1132.95 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240403 0 2.78 2.795 2.72 2.75 97920 2.75 down down correct
ORRF.US Orrstown Financial Services Inc 20240403 0 25.62 25.77 25.505 25.65 47496 25.65 up up correct
OSBC.US Old Second Bancorp Inc 20240403 0 13.35 13.42 13.27 13.3 104002 13.3 down down correct
OSIS.US OSI Systems Inc 20240403 0 138.25 140.8954 137.615 139.81 64275 139.81 up up correct
OSPN.US OneSpan Inc 20240403 0 11.5 11.88 11.5 11.87 339167 11.87 up up correct
OSS.US One Stop Systems Inc 20240403 0 3.08 3.26 3.08 3.22 92454 3.22 up up correct
OSUR.US OraSure Technologies Inc 20240403 0 6 6.19 5.94 6.18 906412 6.18 up up correct
OSW.US OneSpaWorld Holdings Limited 20240403 0 12.93 13.135 12.85 13.01 515199 13.01 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240403 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240403 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240403 0 37.89 38.23 37.67 37.97 350686 37.97 up up correct
OTLK.US Outlook Therapeutics Inc 20240403 0 9.78 10.21 9 9.12 774705 9.12 down up incorrect
OTLY.US Oatly Group AB 20240403 0 1.1 1.11 1.06 1.07 1392702 1.07 down up incorrect
OTRK.US Ontrak Inc 20240403 0 0.467 0.4878 0.4 0.4375 3420806 0.4375 down up incorrect
OTRKP.US Ontrak Inc 20240403 0 0.68 0.6875 0.68 0.68 3605 0.68
OTTR.US Otter Tail Corporation 20240403 0 84.41 85.91 84.41 85.21 178567 85.21 up up correct
OUST.US WT 20240403 0 0.0803 0.081 0.075 0.0751 44228 0.0751 down down correct
OVBC.US Ohio Valley Banc Corp 20240403 0 23.69 23.79 23.69 23.79 1179 23.79 up up correct
OVID.US Ovid Therapeutics Inc 20240403 0 3.05 3.09 3.03 3.05 89963 3.05
OVLY.US Oak Valley Bancorp 20240403 0 23.56 23.8999 23.2301 23.26 6649 23.26 down down correct
OWSCX.US OWSCX 20240403 0 19.13 19.13 19.13 19.13 0 19.13
OXBR.US Oxbridge Re Holdings Limited 20240403 0 1.13 1.13 1.1 1.13 5941 1.13
OXLC.US Oxford Lane Capital Corp 20240403 0 5.09 5.11 5.08 5.09 4909240 5.0095
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240403 0 23.82 24.15 23.69 24 4000 24 up up correct
OXLCM.US Oxford Lane Capital Corp 20240403 0 25.03 25.05 25 25.0001 1837 24.8598 down down correct
OXLCP.US Oxford Lane Capital Corp 20240403 0 23.36 23.5 23.35 23.35 14000 23.2206 down down correct
OXSQ.US Oxford Square Capital Corp 20240403 0 3.17 3.21 3.16 3.18 224391 3.1452 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240403 0 22.93 22.93 22.92 22.92 1500 22.5788 down down correct
OXSQZ.US Oxford Square Capital Corp. 20240403 0 24.405 24.405 24.21 24.21 4100 23.8237 down up incorrect
OZK.US Bank OZK 20240403 0 44.19 44.56 43.93 44.25 922757 43.8498 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240403 0 17 17.05 16.83 16.98 24100 16.98 down up incorrect
PAA.US Plains All American Pipeline L.P 20240403 0 17.88 18.29 17.88 18.16 5009110 18.16 up down incorrect
PAAS.US Pan American Silver Corp 20240403 0 15.92 16.97 15.86 16.89 11033810 16.89 up down incorrect
PACB.US Pacific Biosciences of California Inc 20240403 0 3.37 3.515 3.21 3.36 7664101 3.36 down up incorrect
PAGP.US Plains GP Holdings L.P 20240403 0 18.52 18.985 18.47 18.87 3392693 18.87 up up correct
PAHC.US Phibro Animal Health Corporation 20240403 0 12.48 13.005 12.44 12.93 121051 12.93 up up correct
PALI.US Palisade Bio Inc 20240403 0 0.38 0.393 0.3708 0.389 6806 5.835 up up correct
PALT.US Paltalk Inc. Common Stock 20240403 0 3.19 3.27 3.08 3.115 54810 3.115 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20240403 0 6.69 6.95 6.69 6.87 215848 6.87 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240403 0 271.4 273.88 269.25 269.54 4038236 269.54 down down correct
PASG.US Passage Bio Inc 20240403 0 1.27 1.37 1.25 1.35 202452 1.35 up up correct
PATK.US Patrick Industries Inc 20240403 0 116.45 118.92 116.01 116.31 123839 116.31 down down correct
PAVM.US PAVmed Inc 20240403 0 2.08 2.43 2.05 2.31 73813 2.31 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240403 0 0.04 0.04 0.0399 0.0399 12463 0.0399 down down correct
PAX.US Patria Investments Limited 20240403 0 14.32 14.6285 14.32 14.53 377392 14.53 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240403 0 4.88 4.94 4.82 4.9 1939640 4.9 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240403 0 0.26 0.3 0.26 0.27 3640 0.27 up up correct
PAYS.US PaySign Inc 20240403 0 4.21 4.5 4.1715 4.47 584581 4.47 up up correct
PAYX.US Paychex Inc 20240403 0 122.02 122.05 119.23 120.26 2484970 120.26 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240403 0 12.89 12.89 12.89 12.89 27 12.89
PBFS.US Pioneer Bancorp Inc 20240403 0 9.4 9.4 9.18 9.33 19989 9.33 down down correct
PBHC.US Pathfinder Bancorp Inc 20240403 0 11.88 12.45 11.86 12.25 2257 12.1499 up up correct
PBLA.US Panbela Therapeutics Inc 20240403 0 0.55 0.63 0.515 0.574 47398 0.574 up down incorrect
PBPB.US Potbelly Corporation 20240403 0 11.21 11.315 10.81 10.83 149587 10.83 down up incorrect
PBYI.US Puma Biotechnology Inc 20240403 0 5.24 5.35 5.1 5.35 337167 5.35 up down incorrect
PCAR.US PACCAR Inc 20240403 0 119.5 121.3399 117.48 120.42 3740373 120.42 up down incorrect
PCB.US PCB Bancorp 20240403 0 15.91 16.08 15.66 15.66 17300 15.66 down down correct
PCH.US PotlatchDeltic Corporation 20240403 0 45.72 45.96 45.43 45.72 359620 45.72
PCRX.US Pacira BioSciences Inc 20240403 0 28.33 29.115 28.26 29.01 307484 29.01 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240403 0 2.62 2.62 2.25 2.36 445175 2.36 down down correct
PCT.US PureCycle Technologies Inc 20240403 0 5.85 5.87 5.65 5.72 1589977 5.72 down down correct
PCTTU.US PureCycle Technologies Inc 20240403 0 7.35 7.35 7.35 7.35 8 7.35
PCTTW.US PureCycle Technologies Inc 20240403 0 1.77 1.8 1.7465 1.77 3611 1.77
PCTY.US Paylocity Holding Corporation 20240403 0 166.29 167.9 164.9 166.37 291364 166.37 up down incorrect
PCVX.US Vaxcyte Inc 20240403 0 63.75 65.845 63.75 65.1 673641 65.1 up down incorrect
PCYO.US Pure Cycle Corporation 20240403 0 9.31 9.5198 9.31 9.35 49947 9.35 up down incorrect
PDCO.US Patterson Companies Inc 20240403 0 26.39 26.7 26.22 26.54 459007 26.2718 up up correct
PDD.US Pinduoduo Inc 20240403 0 117.51 119.89 117.06 119.52 3669000 119.52 up up correct
PDEX.US Pro 20240403 0 17.88 18.29 17.88 18.25 9023 18.25 up up correct
PDFS.US PDF Solutions Inc 20240403 0 32.32 33.06 32.32 33.04 155511 33.04 up up correct
PDLB.US PDL Community Bancorp 20240403 0 8.19 8.37 8.1209 8.14 50230 8.14 down down correct
PDSB.US PDS Biotechnology Corporation 20240403 0 3.76 3.77 3.61 3.68 691298 3.68 down down correct
PDSKX.US PDSKX 20240403 0 25.34 25.34 25.34 25.34 0 25.34
PDSRX.US PDSRX 20240403 0 25.24 25.24 25.24 25.24 0 25.24
PDSYX.US PDSYX 20240403 0 25.61 25.61 25.61 25.61 0 25.61
PEB.US PH 20240403 0 18.8968 18.8968 18.8968 18.8968 1095 18.8968
PEBK.US Peoples Bancorp of North Carolina Inc 20240403 0 28 28 27.8 27.8 1799 27.8 down down correct
PEBO.US Peoples Bancorp Inc 20240403 0 28.24 28.41 28.02 28.14 94974 28.14 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240403 0 34.21 34.305 33.83 34.25 675421 34.1494 up up correct
PEGA.US Pegasystems Inc 20240403 0 61.47 63.11 61.47 62.11 686923 62.11 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240403 0 11.5 11.5 10.6 10.6 843 10.6 down down correct
PENN.US Penn National Gaming Inc 20240403 0 17.49 17.905 17.23 17.89 4435547 17.89 up up correct
PEP.US PepsiCo Inc 20240403 0 170 170.92 168.7 169.68 5828024 169.68 down down correct
PERI.US Perion Network Ltd 20240403 0 21.4 21.63 21.3 21.52 315142 21.52 up up correct
PESI.US Perma 20240403 0 11.4 13.6564 11.4 13.54 248204 13.54 up up correct
PETQ.US PetIQ Inc 20240403 0 18.09 18.73 18.09 18.71 182115 18.71 up up correct
PETS.US PetMed Express Inc 20240403 0 4.72 4.8 4.61 4.76 283406 4.76 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20240403 0 1 1.08 1 1.05 5413 1.05 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240403 0 0.0946 0.0982 0.0946 0.0982 390 0.0982 up up correct
PETZ.US TDH Holdings Inc 20240403 0 1.11 1.21 1.11 1.17 5180 1.17 up up correct
PFALX.US PFALX 20240403 0 6.95 6.95 6.95 6.95 0 6.95
PFBC.US Preferred Bank 20240403 0 75.66 76.4 75.03 75.25 77525 74.55 down down correct
PFC.US Premier Financial Corp 20240403 0 19.56 19.72 19.45 19.61 86631 19.61 up up correct
PFFLX.US PFFLX 20240403 0 6.95 6.95 6.95 6.95 0 6.95
PFG.US Principal Financial Group Inc 20240403 0 85.23 86.19 85.23 85.77 981843 85.77 up up correct
PFIE.US Profire Energy Inc 20240403 0 1.87 1.95 1.87 1.95 137896 1.95 up up correct
PFIS.US Peoples Financial Services Corp 20240403 0 39.07 39.48 39.06 39.09 13535 39.09 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240403 0 6.95 6.95 6.95 6.95 0 6.95
PFLT.US PennantPark Floating Rate Capital Ltd 20240403 0 11.21 11.24 11.17 11.2 457913 11.0992 down down correct
PFMT.US Performant Financial Corporation 20240403 0 2.75 2.78 2.72 2.74 166461 2.74 down down correct
PFTA.US Portage Fintech Acquisition Corp 20240403 0 10.72 10.72 10.72 10.72 947 10.72
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240403 0 10.65 10.65 10.65 10.65 806 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240403 0 0.0548 0.0549 0.0519 0.0549 7800 0.0549 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240403 0 22.59 22.59 22.59 22.59 0 22.2089
PGC.US Peapack 20240403 0 23.65 23.83 23.43 23.74 64185 23.74 up up correct
PGEN.US Precigen Inc 20240403 0 1.38 1.41 1.35 1.4 635191 1.4 up up correct
PGNY.US Progyny Inc 20240403 0 35.38 35.98 35.35 35.75 900859 35.75 up up correct
PGSS.US UN 20240403 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240403 0 10.96 10.96 10.96 10.96 312 10.96
PHAT.US Phathom Pharmaceuticals Inc 20240403 0 9.77 10 9.57 9.86 451617 9.86 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240403 0 0.68 0.7198 0.65 0.6999 72883 0.6999 up up correct
PHUN.US Phunware Inc 20240403 0 8.2 8.4042 7.8 8.12 356618 8.12 down down correct
PHVS.US Pharvaris N.V 20240403 0 21.57 22.44 21.565 22.29 31966 22.29 up up correct
PI.US Impinj Inc 20240403 0 121.96 124.85 121.88 123.08 180990 123.08 up up correct
PIIVX.US PIIVX 20240403 0 40.16 40.16 40.16 40.16 0 40.16
PINC.US Premier Inc 20240403 0 21.45 21.58 20.905 20.92 1343526 20.92 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20240403 0 0.175 0.1838 0.1718 0.1742 406412 0.1742 down down correct
PIXY.US ShiftPixy Inc 20240403 0 2.5 2.55 2.42 2.52 329025 2.52 up up correct
PKBK.US Parke Bancorp Inc 20240403 0 16.68 17.24 16.68 16.85 18449 16.67 up up correct
PKOH.US Park 20240403 0 25.69 26.47 25.69 26.01 11477 26.01 up up correct
PLAB.US Photronics Inc 20240403 0 27.51 28.6 27.5009 28.49 260633 28.49 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240403 0 66.41 69.82 66.18 68.29 5834081 68.29 up up correct
PLBC.US Plumas Bancorp 20240403 0 35.38 35.66 35.15 35.66 4400 35.66 up up correct
PLBY.US PLBY Group Inc 20240403 0 0.93 0.98 0.93 0.98 280144 0.98 up up correct
PLCE.US The Children's Place Inc 20240403 0 10.15 10.51 10.06 10.23 430887 10.23 up up correct
PLL.US Piedmont Lithium Inc 20240403 0 12.76 13.28 12.76 13.27 295491 13.27 up up correct
PLMI.US Plum Acquisition Corp. I 20240403 0 11.13 11.13 11.13 11.13 261 11.13
PLMIU.US Plum Acquisition Corp. I 20240403 0 10.6 10.6 10.6 10.6 20 10.6
PLMIW.US Plum Acquisition Corp. I 20240403 0 0.37 0.45 0.3699 0.45 801 0.45 up up correct
PLMR.US Palomar Holdings Inc 20240403 0 81 83.87 81 82.64 153182 82.64 up up correct
PLPC.US Preformed Line Products Company 20240403 0 124.5 129 124.5 126.57 9732 126.57 up up correct
PLRX.US Pliant Therapeutics Inc 20240403 0 14.52 14.62 14.27 14.43 494324 14.43 down down correct
PLSE.US Pulse Biosciences Inc 20240403 0 7.48 7.98 7.3801 7.94 241703 7.94 up up correct
PLTK.US Playtika Holding Corp 20240403 0 6.97 7.21 6.965 7.17 2329553 7.17 up up correct
PLUG.US Plug Power Inc 20240403 0 3.16 3.24 3.05 3.23 27406039 3.23 up up correct
PLUS.US ePlus inc 20240403 0 75.54 76.98 75.54 75.98 95323 75.98 up up correct
PLXS.US Plexus Corp 20240403 0 94.98 97.3 94.78 96.69 117769 96.69 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240403 0 9.52 9.62 9.48 9.59 694290 9.59 up up correct
PMAAX.US PMAAX 20240403 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240403 0 2.445 2.54 2.445 2.51 29095 2.51 up up correct
PMD.US Psychemedics Corporation 20240403 0 2.81 2.855 2.785 2.81 7924 2.81
PMFLX.US PMFLX 20240403 0 10.21 10.21 10.21 10.21 0 10.21
PMGM.US Priveterra Acquisition Corp 20240403 0 11.05 11.05 11.05 11.05 3 11.05
PMGMU.US Priveterra Acquisition Corp 20240403 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240403 0 0.0393 0.0393 0.0393 0.0393 0 0.0393
PMT.US PC 20240403 0 18.95 19.15 18.95 19.12 18818 19.12 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20240403 0 18.14 19.33 17.96 18.26 41358 18.26 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240403 0 1.76 1.81 1.68 1.7 577838 1.7 down down correct
PNBK.US Patriot National Bancorp Inc 20240403 0 3.8 3.8 3.6789 3.6789 1427 3.6789 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240403 0 81.55 82.725 81.11 81.57 376038 81.57 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20240403 0 23.85 23.97 23.64 23.64 8500 23.64 down down correct
PNNT.US PennantPark Investment Corporation 20240403 0 6.83 6.89 6.83 6.86 335557 6.7912 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240403 0 100.285 100.5 100.285 100.36 1448 100.36 up up correct
PNTG.US The Pennant Group Inc 20240403 0 19.93 20.55 19.93 20.32 202010 20.32 up up correct
POAI.US Predictive Oncology Inc 20240403 0 2.01 2.34 1.9 1.96 27637 1.96 down down correct
PODD.US Insulet Corporation 20240403 0 163.25 166 163.25 164.86 432358 164.86 up up correct
POLA.US Polar Power Inc 20240403 0 0.47 0.58 0.4602 0.5299 91279 0.5299 up up correct
POOL.US Pool Corporation 20240403 0 390.47 394.795 388.8 392.01 314105 392.01 up up correct
POWI.US Power Integrations Inc 20240403 0 67.68 69.785 67.68 69.52 310460 69.52 up up correct
POWL.US Powell Industries Inc 20240403 0 134.9 137.49 133.82 134.68 205802 134.68 down down correct
POWW.US AMMO Inc 20240403 0 2.68 2.685 2.59 2.64 350669 2.64 down down correct
POWWP.US AMMO Inc 20240403 0 25.55 25.55 25.55 25.55 205 25.55
PPBI.US Pacific Premier Bancorp Inc 20240403 0 22.64 23.055 22.59 22.76 551154 22.76 up down incorrect
PPBT.US Purple Biotech Ltd 20240403 0 0.6763 0.74 0.64 0.7064 30920 0.7064 up down incorrect
PPC.US Pilgrim's Pride Corporation 20240403 0 35.12 35.275 34.63 34.71 1224155 34.71 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240403 0 10.99 10.99 10.99 10.99 48 10.99
PPHPR.US PHP Ventures Acquisition Corp. Rights 20240403 0 0.1336 0.1336 0.1336 0.1336 14 0.1336
PPHPU.US PHP Ventures Acquisition Corp. Units 20240403 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240403 0 8.05 8.2 7.91 7.91 4776 7.91 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20240403 0 4.58 4.65 4.4 4.53 277037 4.53 down up incorrect
PPTA.US Midas Gold Corp. 20240403 0 4.5 4.98 4.13 4.89 324087 4.89 up down incorrect
PRAA.US PRA Group Inc 20240403 0 25.3 25.77 25.16 25.68 156498 25.68 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20240403 0 55.95 56.93 51.82 53 381904 53 down up incorrect
PRCH.US Porch Group Inc 20240403 0 4.04 4.53 4.01 4.32 1868072 4.32 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240403 0 46.47 47.65 46.13 46.55 428144 46.55 up down incorrect
PRDEX.US PREDEX Funds 20240403 0 23.78 23.78 23.78 23.78 0 23.78
PRDO.US Perdoceo Education Corporation 20240403 0 17.73 17.78 17.42 17.45 319695 17.45 down down correct
PRFT.US Perficient Inc 20240403 0 55.07 55.56 53.41 53.73 311279 53.73 down down correct
PRFX.US PainReform Ltd 20240403 0 1.74 1.9 1.74 1.77 7598 1.77 up up correct
PRGS.US Progress Software Corporation 20240403 0 51.9 52.43 51.445 51.6 461040 51.6 down down correct
PRIM.US Primoris Services Corporation 20240403 0 42.22 45.56 42.22 45.53 1167025 45.53 up up correct
PRIVX.US Sharespost 100 Fund 20240403 0 39.5 39.5 39.5 39.5 0 39.5
PRLD.US Prelude Therapeutics Incorporated 20240403 0 4.52 4.755 4.52 4.72 28329 4.72 up down incorrect
PRLVX.US PRLVX 20240403 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20240403 0 2.8 3.08 2.8 2.8 1449 2.8
PROCW.US Procaps Group S.A. Warrants 20240403 0 0.0784 0.0784 0.0784 0.0784 54 0.0784
PROF.US Profound Medical Corp 20240403 0 8.405 8.68 8.32 8.4 20067 8.4 down up incorrect
PROV.US Provident Financial Holdings Inc 20240403 0 13.46 13.7 13.46 13.69 3521 13.69 up down incorrect
PRPH.US ProPhase Labs Inc 20240403 0 6.8 6.88 6.42 6.62 37479 6.62 down up incorrect
PRPL.US Purple Innovation Inc 20240403 0 1.77 1.98 1.72 1.94 674014 1.94 up down incorrect
PRPO.US Precipio Inc 20240403 0 6.48 6.48 6.315 6.315 663 6.315 down up incorrect
PRQR.US ProQR Therapeutics N.V 20240403 0 2.09 2.18 2.08 2.125 73514 2.125 up down incorrect
PRTA.US Prothena Corporation plc 20240403 0 23.64 24.36 23.2 24.26 614986 24.26 up down incorrect
PRTC.US PureTech Health plc 20240403 0 27.62 27.95 27.62 27.95 5408 27.95 up down incorrect
PRTG.US Portage Biotech Inc 20240403 0 0.535 0.535 0.511 0.5181 5162 0.5181 down down correct
PRTH.US Priority Technology Holdings Inc 20240403 0 3.24 3.285 3.225 3.26 11479 3.26 up up correct
PRTS.US CarParts.com Inc 20240403 0 1.57 1.61 1.55 1.59 506769 1.59 up up correct
PRVA.US Privia Health Group Inc 20240403 0 17.94 18.71 17.74 18.25 658251 18.25 up up correct
PSA.US PQ 20240403 0 17.96 17.9727 17.69 17.9 9376 17.9 down down correct
PSEC.US Prospect Capital Corporation 20240403 0 5.45 5.48 5.45 5.47 1175934 5.47 up up correct
PSHG.US Performance Shipping Inc 20240403 0 1.95 2.0999 1.913 1.995 238335 1.995 up up correct
PSMT.US PriceSmart Inc 20240403 0 81.67 82.37 80.99 81.34 124635 80.3154 down down correct
PSNL.US Personalis Inc 20240403 0 1.38 1.39 1.34 1.35 190340 1.35 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240403 0 17.86 17.86 17.86 17.86 0 17.86
PSTV.US Plus Therapeutics Inc 20240403 0 1.85 2.09 1.85 1.89 43529 1.89 up up correct
PSTX.US Poseida Therapeutics Inc 20240403 0 2.9 3.1 2.88 3.06 448446 3.06 up up correct
PT.US Pintec Technology Holdings Limited 20240403 0 1.12 1.12 1.08 1.0801 92601 1.0801 down down correct
PTC.US PTC Inc 20240403 0 185.54 187.8599 185 185.35 775925 185.35 down down correct
PTCT.US PTC Therapeutics Inc 20240403 0 28.13 29.14 27.7 29 716884 29 up up correct
PTDEX.US PREDEX 20240403 0 23.88 23.88 23.88 23.88 0 23.88
PTEN.US Patterson 20240403 0 12.13 12.4 12.02 12.32 8538710 12.32 up up correct
PTGX.US Protagonist Therapeutics Inc 20240403 0 27.71 28.4 27.71 28.07 655516 28.07 up up correct
PTIX.US Protagenic Therapeutics Inc 20240403 0 1.6495 1.6495 1.56 1.64 2991 1.64 down down correct
PTIXW.US Protagenic Therapeutics Inc 20240403 0 0.0324 0.0324 0.0324 0.0324 1000 0.0324
PTLO.US Portillo's Inc. Class A Common Stock 20240403 0 13.46 13.5 13.1 13.45 841631 13.45 down down correct
PTMN.US Portman Ridge Finance Corporation 20240403 0 19.27 19.3599 19.01 19.15 46715 19.15 down down correct
PTON.US Peloton Interactive Inc 20240403 0 4.02 4.07 3.965 4.03 9376771 4.03 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20240403 0 1.01 1.03 0.9 0.93 1323533 0.93 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20240403 0 15.2 15.96 15.2 15.6 9218 15.6 up down incorrect
PTVE.US Pactiv Evergreen Inc 20240403 0 14.25 14.86 14.25 14.84 467076 14.84 up down incorrect
PUBM.US PubMatic Inc 20240403 0 23.4 23.99 23.4 23.5 282090 23.5 up down incorrect
PUCK.US Goal Acquisitions Corp 20240403 0 10.9 11 10.9 11 1000 11 up down incorrect
PUCKU.US Goal Acquisitions Corp 20240403 0 10.78 10.78 10.78 10.78 1795 10.78
PULM.US Pulmatrix Inc 20240403 0 1.775 1.8656 1.765 1.81 5296 1.81 up down incorrect
PUYI.US Puyi Inc 20240403 0 9.225 9.225 9.225 9.225 0 9.225
PVBC.US Provident Bancorp Inc 20240403 0 9.1 9.12 8.8 8.86 36536 8.86 down up incorrect
PWDEX.US PREDEX 20240403 0 23.87 23.87 23.87 23.87 0 23.87
PWFL.US PowerFleet Inc 20240403 0 5.18 5.32 4.58 4.75 1176691 4.75 down down correct
PWOD.US Penns Woods Bancorp Inc 20240403 0 19.15 19.25 18.815 18.82 18454 18.82 down down correct
PWP.US Perella Weinberg Partners 20240403 0 14.48 14.83 14.14 14.73 362494 14.73 up up correct
PXLW.US Pixelworks Inc 20240403 0 2.5 2.505 2.37 2.39 437122 2.39 down down correct
PXS.US Pyxis Tankers Inc 20240403 0 4.71 4.9498 4.71 4.76 62395 4.76 up up correct
PXSAP.US Pyxis Tankers Inc 20240403 0 24.775 24.9 24.775 24.9 1800 24.7365 up up correct
PXSAW.US Pyxis Tankers Inc 20240403 0 1.3 1.502 1.2 1.3 10200 1.3
PYCR.US Paycor HCM Inc. Common Stock 20240403 0 18.11 18.2 17.91 18 1251456 18 down down correct
PYPD.US PolyPid Ltd 20240403 0 4.56 4.8 4.53 4.78 4400 4.78 up up correct
PYPL.US PayPal Holdings Inc 20240403 0 64.48 65.455 64.41 65.34 7176100 65.34 up up correct
PYXS.US Pyxis Oncology Inc. 20240403 0 5.55 6.18 5.4 5.57 2135769 5.57 up down incorrect
PZZA.US Papa John's International Inc 20240403 0 66.47 66.81 65.06 65.45 1225533 65.45 down up incorrect
QCOM.US QUALCOMM Incorporated 20240403 0 170 173.96 169.33 173.91 6943155 173.91 up up correct
QCRH.US QCR Holdings Inc 20240403 0 57.81 58.74 57.775 57.85 44409 57.85 up up correct
QDEL.US Quidel Corporation 20240403 0 42.08 42.74 41.92 42.53 1499178 42.53 up up correct
QFIN.US 360 DigiTech Inc 20240403 0 19.6 19.84 19.4148 19.76 1270362 19.187 up up correct
QH.US Quhuo Limited 20240403 0 0.61 0.7 0.576 0.5901 572508 0.5901 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240403 0 4.22 4.23 4.11 4.21 152542 4.21 down down correct
QIWI.US QIWI plc 20240403 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240403 0 0.42 0.441 0.3699 0.4199 149236 0.4199 down down correct
QLI.US Qilian International Holding Group Limited 20240403 0 0.57 0.7 0.5501 0.6995 77077 0.6995 up up correct
QLYS.US Qualys Inc 20240403 0 164.99 166.87 164.39 165.94 277588 165.94 up up correct
QMCO.US Quantum Corporation 20240403 0 0.5236 0.5868 0.5236 0.5537 132656 0.5537 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240403 0 0.91 0.93 0.85 0.89 58443 0.89 down down correct
QNST.US QuinStreet Inc 20240403 0 16.84 17.07 16.79 17 203083 17 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240403 0 23.88 24.07 23.84 23.97 101600 23.97 up up correct
QRHC.US Quest Resource Holding Corporation 20240403 0 8.19 9.5 8.06 9.27 83765 9.27 up up correct
QRTEA.US Qurate Retail Inc 20240403 0 1.13 1.16 1.08 1.1 2272677 1.1 down down correct
QRTEB.US Qurate Retail Inc 20240403 0 4.34 4.34 4.2 4.2 1421 4.2 down down correct
QRTEP.US Qurate Retail Inc 20240403 0 49.34 50.6 48.85 48.86 22400 48.86 down down correct
QRVO.US Qorvo Inc 20240403 0 112.9 115.5 112.85 114.9 777900 114.9 up up correct
QSI.US Quantum 20240403 0 1.8 1.9 1.77 1.84 838587 1.84 up up correct
QSIAW.US Quantum 20240403 0 0.2772 0.3 0.2772 0.3 4615 0.3 up up correct
QTRX.US Quanterix Corporation 20240403 0 21.87 22.24 21.21 21.96 383581 21.96 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20240403 0 1.01 1.01 0.9301 0.9773 1373523 0.9773 down down correct
QUIK.US QuickLogic Corporation 20240403 0 15.26 15.49 15 15.13 276904 15.13 down down correct
QURE.US uniQure N.V 20240403 0 4.96 5.33 4.96 5.32 605546 5.32 up up correct
RAIL.US FreightCar America Inc 20240403 0 3.95 4 3.84 3.95 50560 3.95
RAND.US Rand Capital Corporation 20240403 0 13.99 14.0675 13.99 14.0675 1882 14.0675 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240403 0 3.2 3.45 3.1 3.31 91008 3.31 up up correct
RAPT.US RAPT Therapeutics Inc 20240403 0 8.16 8.38 8.14 8.36 349894 8.36 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240403 0 46.48 47.5 45.705 47.08 620664 47.08 up up correct
RAVE.US RAVE Restaurant Group Inc 20240403 0 2.11 2.19 2.11 2.135 20007 2.135 up up correct
RBB.US RBB Bancorp 20240403 0 17.08 17.455 17.01 17.35 31051 17.35 up up correct
RBBN.US Ribbon Communications Inc 20240403 0 3.09 3.15 3.08 3.08 231725 3.08 down down correct
RBCAA.US Republic Bancorp Inc 20240403 0 48.85 50.157 48.85 49.27 12891 49.27 up up correct
RBCN.US Rubicon Technology Inc 20240403 0 0.89 0.89 0.89 0.89 1500 0.89
RBKB.US Rhinebeck Bancorp Inc 20240403 0 7.98 8.11 7.95 8.01 3259 8.01 up up correct
RCAT.US Red Cat Holdings Inc 20240403 0 0.8 0.81 0.777 0.81 148237 0.81 up up correct
RCEL.US AVITA Medical Inc 20240403 0 15.01 15.41 14.93 15.14 129000 15.14 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240403 0 9.66 9.66 9.66 9.66 0 9.66
RCICX.US Resource Credit Income Fund Class C 20240403 0 9.78 9.78 9.78 9.78 0 9.78
RCIIX.US Resource Credit Income Fund Class I Shar 20240403 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20240403 0 9.66 9.66 9.66 9.66 0 9.66
RCIWX.US Resource Credit Income Fund Class W Shar 20240403 0 9.66 9.66 9.66 9.66 0 9.66
RCKT.US Rocket Pharmaceuticals Inc 20240403 0 25.47 25.65 25.08 25.43 519344 25.43 down down correct
RCKY.US Rocky Brands Inc 20240403 0 26.35 27 26.35 26.71 11779 26.71 up up correct
RCM.US R1 RCM Inc 20240403 0 12.55 12.9 12.49 12.67 2516535 12.67 up up correct
RCMT.US RCM Technologies Inc 20240403 0 20.84 21.3 20.69 20.69 40815 20.69 down down correct
RCON.US Recon Technology Ltd 20240403 0 0.1378 0.138 0.121 0.1366 479279 0.1366 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240403 0 1.5708 1.64 1.53 1.62 3188 1.62 up up correct
RDCM.US RADCOM Ltd 20240403 0 11.15 11.2 10.91 10.93 44008 10.93 down down correct
RDFN.US Redfin Corporation 20240403 0 6.18 6.29 6.115 6.17 3155346 6.17 down down correct
RDHL.US RedHill Biopharma Ltd 20240403 0 0.53 0.5358 0.5148 0.53 176862 0.53
RDI.US Reading International Inc 20240403 0 1.82 1.9 1.8 1.8 2266 1.8 down down correct
RDIB.US Reading International Inc 20240403 0 14.9 14.9 14.9 14.9 300 14.9
RDNT.US RadNet Inc 20240403 0 47.36 48.64 47.36 48.04 424984 48.04 up up correct
RDUS.US Radius Health Inc 20240403 0 20.18 20.47 19.95 20.15 211713 19.9481 down down correct
RDVT.US Red Violet Inc 20240403 0 19.36 19.75 19.36 19.49 26127 19.49 up up correct
RDWR.US Radware Ltd 20240403 0 19.05 19.055 18.66 18.73 337611 18.73 down down correct
REAL.US The RealReal Inc 20240403 0 3.59 3.735 3.56 3.6 1906514 3.6 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240403 0 3.08 3.4 3.08 3.38 586724 3.38 up up correct
REE.US REE Automotive Ltd. 20240403 0 5.73 5.8898 5.15 5.2 70495 5.2 down down correct
REED.US Reed's Inc 20240403 0 1.51 1.61 1.51 1.61 1300 1.61 up up correct
REFR.US Research Frontiers Incorporated 20240403 0 1.25 1.29 1.21 1.27 29140 1.27 up up correct
REG.US Regency Centers Corporation 20240403 0 59.41 59.78 59.25 59.74 1105666 59.74 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20240403 0 955 961.68 950.43 950.95 413200 950.95 down down correct
REKR.US Rekor Systems Inc 20240403 0 2.12 2.26 2.11 2.26 843666 2.26 up up correct
RELI.US Reliance Global Group Inc 20240403 0 0.354 0.37 0.3349 0.37 5547868 0.37 up up correct
RELL.US Richardson Electronics Ltd 20240403 0 9.15 9.37 9.075 9.29 111726 9.29 up up correct
RELY.US Remitly Global Inc. Common Stock 20240403 0 20.63 20.66 20.23 20.63 741147 20.63
REPL.US Replimune Group Inc 20240403 0 7.05 7.17 6.9 7.06 1008134 7.06 up up correct
RETO.US ReTo Eco 20240403 0 1.24 1.28 1.16 1.16 42471 1.16 down down correct
REYN.US Reynolds Consumer Products Inc 20240403 0 28.74 28.74 28.3 28.35 365903 28.35 down down correct
RFIL.US RF Industries Ltd 20240403 0 3.03 3.06 3.03 3.05 4160 3.05 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240403 0 4.25 4.25 3.6 3.865 2879 3.865 down down correct
RGCO.US RGC Resources Inc 20240403 0 20.2 21.09 20.2 20.9 15282 20.6904 up up correct
RGEN.US Repligen Corporation 20240403 0 176.73 179.81 175.53 177.32 339107 177.32 up up correct
RGLD.US Royal Gold Inc 20240403 0 122.56 123.05 121.6 122.75 428863 122.35 up up correct
RGLS.US Regulus Therapeutics Inc 20240403 0 2.79 2.79 2.6 2.61 249347 2.61 down down correct
RGNX.US REGENXBIO Inc 20240403 0 20.02 20.6499 19.82 20.25 540244 20.25 up up correct
RGP.US Resources Connection Inc 20240403 0 12.6 12.61 12.25 12.28 371700 12.28 down down correct
RIBT.US RiceBran Technologies 20240403 0 0.13 0.19 0.13 0.19 9400 0.19 up up correct
RICK.US RCI Hospitality Holdings Inc 20240403 0 55.23 56.26 55.23 56.17 32606 56.17 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20240403 0 1.31 1.36 1.3 1.33 545029 1.33 up down incorrect
RILY.US B. Riley Financial Inc 20240403 0 23.1 24.42 21.84 22.96 1771569 22.96 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240403 0 19.81 20.24 19.27 19.98 17680 19.6388 up down incorrect
RILYM.US RILYM 20240403 0 23.1 23.74 23.1 23.34 51700 22.9509 up down incorrect
RILYN.US B. Riley Financial Inc 20240403 0 18.76 19.215 18.604 19 28700 18.6031 up up correct
RILYP.US B. Riley Financial Inc 20240403 0 15.98 16.07 15.75 15.75 16700 15.334 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240403 0 16.17 16.72 16 16.35 38500 15.9858 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240403 0 14.5 14.89 14.5 14.66 57177 14.3435 up up correct
RIOT.US Riot Blockchain Inc 20240403 0 10.62 10.745 10.26 10.29 19594930 10.29 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240403 0 10.46 10.8 10.37 10.54 33463238 10.54 up up correct
RKDA.US Arcadia Biosciences Inc 20240403 0 2.12 2.1299 2.0001 2.03 23931 2.03 down down correct
RKLB.US Rocket Lab USA Inc. 20240403 0 3.9 3.95 3.8 3.88 7968882 3.88 down down correct
RLAY.US Relay Therapeutics Inc 20240403 0 7.5 7.53 7.05 7.14 1889933 7.14 down down correct
RLMD.US Relmada Therapeutics Inc 20240403 0 4.96 5.09 4.68 4.71 144924 4.71 down down correct
RLYB.US Rallybio Corporation Common Stock 20240403 0 1.69 1.7 1.59 1.67 68140 1.67 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240403 0 11.52 11.7199 11.3 11.3 11098 11.3 down down correct
RMBL.US RumbleON Inc 20240403 0 6.12 6.33 6.01 6.06 74434 6.06 down down correct
RMBS.US Rambus Inc 20240403 0 58.51 60.73 58.4 60.31 1071964 60.31 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240403 0 3.6 3.75 3.55 3.71 15690 3.71 up up correct
RMGC.US RMG Acquisition Corp. III 20240403 0 10 10 10 10 4 10
RMGCU.US RMG Acquisition Corp. III 20240403 0 9.94 9.94 9.94 9.94 0 9.94
RMNI.US Rimini Street Inc 20240403 0 3.13 3.18 3.13 3.16 210244 3.16 up up correct
RMR.US The RMR Group Inc 20240403 0 23.27 23.3813 23.16 23.31 51050 22.8606 up up correct
RMTI.US Rockwell Medical Inc 20240403 0 1.63 1.6573 1.5903 1.63 231731 1.63
RNA.US Avidity Biosciences Inc 20240403 0 26.59 27.66 26.09 26.64 950099 26.64 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240403 0 0.675 0.685 0.65 0.65 171280 0.65 down down correct
RNLX.US Renalytix Plc 20240403 0 0.8 0.858 0.7624 0.8089 177543 0.8089 up up correct
RNST.US Renasant Corporation 20240403 0 30.15 30.48 29.92 30.02 184629 30.02 down down correct
RNW.US Renew Energy Global PLC 20240403 0 5.93 6.075 5.88 6.05 547256 6.05 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20240403 0 0.5 0.5 0.41 0.41 1200 0.41 down down correct
RNXT.US RenovoRx Inc. Common Stock 20240403 0 1.2414 1.2975 1.215 1.26 10484 1.26 up up correct
ROAD.US Construction Partners Inc 20240403 0 55.98 58.105 55.965 57.88 428135 57.88 up up correct
ROCK.US Gibraltar Industries Inc 20240403 0 77.86 79.76 77.86 78.85 91852 78.85 up up correct
ROIC.US Retail Opportunity Investments Corp 20240403 0 12.28 12.43 12.24 12.42 623201 12.42 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240403 0 10.92 11.55 10.645 11.51 21766490 11.51 up up correct
ROKU.US Roku Inc 20240403 0 62.25 62.54 61.5 62.22 3496142 62.22 down down correct
ROOT.US Root Inc 20240403 0 61.4 68.97 61.21 68.11 470844 68.11 up up correct
ROST.US Ross Stores Inc 20240403 0 143.68 144.02 140.99 141.52 1824571 141.52 down down correct
RPAY.US Repay Holdings Corporation 20240403 0 10.28 10.49 10.125 10.47 566661 10.47 up up correct
RPD.US Rapid7 Inc 20240403 0 48.13 48.72 47.895 48.64 341275 48.64 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240403 0 1.71 1.74 1.67 1.71 79895 1.71
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240403 0 0.96 0.985 0.95 0.9599 55200 0.9599 down down correct
RPRX.US Royalty Pharma plc 20240403 0 29.485 29.555 28.68 28.8 3624804 28.8 down down correct
RPTX.US Repare Therapeutics Inc 20240403 0 4.37 4.415 3.99 4.11 167048 4.11 down down correct
RRBI.US Red River Bancshares Inc 20240403 0 47.57 48.09 46.9001 48.04 25766 48.04 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240403 0 7.2 7.32 7.03 7.05 292637 7.05 down down correct
RRR.US Red Rock Resorts Inc 20240403 0 61.07 62.79 61.06 62.48 453554 62.48 up up correct
RSLS.US ReShape Lifesciences Inc 20240403 0 0.163 0.209 0.158 0.175 1873869 0.175 up up correct
RSSS.US Research Solutions Inc 20240403 0 3.01 3.28 3.01 3.19 107022 3.19 up up correct
RSVR.US Reservoir Media Inc 20240403 0 7.77 8.16 7.77 8.02 45044 8.02 up up correct
RSVRW.US Reservoir Media Management Inc 20240403 0 1.11 1.15 0.96 0.98 5800 0.98 down down correct
RUN.US Sunrun Inc 20240403 0 11.59 12.46 11.45 12.41 10643640 12.41 up up correct
RUSHA.US Rush Enterprises Inc 20240403 0 51.44 52.83 51.44 52.36 269347 52.36 up up correct
RUSHB.US Rush Enterprises Inc 20240403 0 51.86 51.86 50.81 50.82 35409 50.82 down down correct
RVMD.US Revolution Medicines Inc 20240403 0 30.64 31.5 30.31 31.39 1161015 31.39 up down incorrect
RVNC.US Revance Therapeutics Inc 20240403 0 4.52 4.64 4.37 4.55 1333908 4.55 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240403 0 3.43 3.7 3.36 3.66 202050 3.66 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240403 0 0.615 0.69 0.5225 0.5825 6230 0.5825 down up incorrect
RVSB.US Riverview Bancorp Inc 20240403 0 4.65 4.65 4.5109 4.56 7369 4.501 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20240403 0 12.16 12.275 12.16 12.22 206900 12.22 up down incorrect
RXRX.US Recursion Pharmaceuticals Inc 20240403 0 8.85 9.35 8.7232 8.93 6047447 8.93 up down incorrect
RXST.US RxSight Inc. Common Stock 20240403 0 49.69 51.72 49.69 51.24 281331 51.24 up down incorrect
RXT.US Rackspace Technology Inc 20240403 0 1.63 1.85 1.58 1.84 1787359 1.84 up down incorrect
RYAAY.US Ryanair Holdings plc 20240403 0 144.25 146.86 144.25 146.22 425154 146.22 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240403 0 39.7 40.96 39.43 40.89 447368 40.89 up up correct
RZB.US Reinsurance Group of America Incorporated 20240403 0 25 25.09 24.95 25.08 18300 25.08 up up correct
RZLT.US Rezolute Inc 20240403 0 2.35 2.4 2.28 2.38 142362 2.38 up up correct
SABR.US Sabre Corporation 20240403 0 2.56 2.64 2.5322 2.63 8814116 2.63 up up correct
SABS.US SAB Biotherapeutics Inc 20240403 0 4.834 4.857 4.46 4.46 4288 4.46 down down correct
SABSW.US SAB Biotherapeutics Inc 20240403 0 0.0301 0.0301 0.0301 0.0301 26 0.0301
SAFT.US Safety Insurance Group Inc 20240403 0 80.58 81.28 80.3 80.63 40706 80.63 up up correct
SAGE.US Sage Therapeutics Inc 20240403 0 17.2 17.45 16.75 17.15 799796 17.15 down down correct
SAIA.US Saia Inc 20240403 0 574.77 590.4005 574.77 578.37 209670 578.37 up up correct
SALM.US Salem Media Group Inc 20240403 0 0.386 0.389 0.3056 0.371 14703 0.371 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20240403 0 14.95 15.26 14.85 15.01 16825 15.01 up up correct
SANA.US Sana Biotechnology Inc 20240403 0 8.78 9.21 8.6 9.16 1308897 9.16 up up correct
SANM.US Sanmina Corporation 20240403 0 60.12 61.67 60.11 61 252349 61 up up correct
SANW.US S&W Seed Company 20240403 0 0.48 0.4819 0.465 0.4742 38178 0.4742 down down correct
SASR.US Sandy Spring Bancorp Inc 20240403 0 21.87 22.2 21.4 21.55 357297 21.55 down down correct
SATS.US EchoStar Corporation 20240403 0 12.7 13.68 12.66 13.59 1657792 13.59 up up correct
SAVA.US Cassava Sciences Inc 20240403 0 19.72 20.62 19.55 20.58 613080 20.58 up up correct
SBAC.US SBA Communications Corporation 20240403 0 212.31 215.11 209.8 214.64 1232763 214.64 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240403 0 23.92 24.26 23.91 23.96 360539 23.96 up up correct
SBET.US Sharplink Gaming Ltd 20240403 0 1.43 1.43 1.36 1.36 546 1.36 down down correct
SBFG.US SB Financial Group Inc 20240403 0 14.1 14.1 14.1 14.1 605 14.1
SBGI.US Sinclair Broadcast Group Inc 20240403 0 12.48 13.36 12.45 13.09 386631 13.09 up up correct
SBLK.US Star Bulk Carriers Corp 20240403 0 23.93 24.135 23.66 24.04 1509476 24.04 up up correct
SBNY.US Signature Bank 20240403 0 2.07 3.24 2.07 2.55 1575142 2.55 up up correct
SBRA.US Sabra Health Care REIT Inc 20240403 0 14.57 14.6875 14.5 14.55 2317123 14.55 down down correct
SBSI.US Southside Bancshares Inc 20240403 0 27.82 28.135 27.45 27.66 107642 27.66 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240403 0 4.91 4.98 4.91 4.93 16583 4.93 up up correct
SBUX.US Starbucks Corporation 20240403 0 89.6 89.84 88.65 88.7 6316400 88.7 down down correct
SCHL.US Scholastic Corporation 20240403 0 36.39 36.58 36.225 36.29 109113 36.29 down down correct
SCKT.US Socket Mobile Inc 20240403 0 1.03 1.098 1.0297 1.0825 46020 1.0825 up up correct
SCOR.US comScore Inc 20240403 0 15.12 15.47 14.82 15.47 25419 15.47 up up correct
SCPH.US scPharmaceuticals Inc 20240403 0 4.76 5.31 4.71 5.21 258758 5.21 up up correct
SCPS.US Scopus BioPharma Inc 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20240403 0 42.42 43.29 42.42 42.95 72739 42.95 up up correct
SCVL.US Shoe Carnival Inc 20240403 0 35.95 36.615 34.97 35.35 284814 35.2131 down down correct
SCWX.US SecureWorks Corp 20240403 0 6.23 6.6 6.0599 6.48 40405 6.48 up up correct
SCYX.US SCYNEXIS Inc 20240403 0 1.55 1.85 1.54 1.8 724503 1.8 up up correct
SDGR.US Schrödinger Inc 20240403 0 24.8 25.2304 24.33 24.89 567965 24.89 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240403 0 3.63 3.79 3.59 3.72 131720 3.72 up up correct
SEAC.US SeaChange International Inc 20240403 0 4.25 4.3 4.25 4.25 11700 4.25
SEAT.US Vivid Seats Inc. Class A Common Stock 20240403 0 5.72 5.805 5.61 5.74 1309129 5.74 up up correct
SEATW.US Vivid Seats Inc. Warrant 20240403 0 0.946 0.946 0.946 0.946 50 0.946
SECO.US Secoo Holding Limited 20240403 0 0.375 0.4188 0.3725 0.41 76207 0.41 up up correct
SEDG.US SolarEdge Technologies Inc 20240403 0 66.15 68.62 64.9 68.39 1152947 68.39 up up correct
SEED.US Origin Agritech Limited 20240403 0 3.7 3.899 3.7 3.86 8706 3.86 up up correct
SEEL.US Seelos Therapeutics Inc 20240403 0 0.55 0.5988 0.52 0.5612 427153 0.5612 up up correct
SEER.US Seer Inc 20240403 0 1.79 1.87 1.73 1.82 410098 1.82 up up correct
SEIC.US SEI Investments Company 20240403 0 70.21 71.09 70.15 70.99 320716 70.99 up up correct
SELF.US Global Self Storage Inc 20240403 0 4.36 4.36 4.31 4.34 11463 4.34 down down correct
SENEA.US Seneca Foods Corporation 20240403 0 57.17 57.32 55.93 56.02 30980 56.02 down down correct
SENEB.US Seneca Foods Corporation 20240403 0 56.25 56.25 56.25 56.25 290 56.25
SERA.US Sera Prognostics Inc. Class A Common Stock 20240403 0 9.07 9.83 9.02 9.45 228192 9.45 up up correct
SFBC.US Sound Financial Bancorp Inc 20240403 0 40.87 40.87 40.87 40.87 270 40.87
SFBS.US ServisFirst Bancshares Inc 20240403 0 62.22 63.33 62.14 62.94 128992 62.94 up up correct
SFIX.US Stitch Fix Inc 20240403 0 2.47 2.51 2.4 2.47 1515773 2.47
SFM.US Sprouts Farmers Market Inc 20240403 0 63.87 63.96 62.89 63.29 1380036 63.29 down down correct
SFNC.US Simmons First National Corporation 20240403 0 18.74 19.06 18.74 18.79 351627 18.79 up up correct
SFST.US Southern First Bancshares Inc 20240403 0 29.06 29.82 29.06 29.26 13540 29.26 up up correct
SGA.US Saga Communications Inc 20240403 0 22.15 22.49 21.98 22.04 16414 22.04 down down correct
SGBX.US SG Blocks Inc 20240403 0 0.1846 0.1854 0.16 0.174 325489 0.174 down down correct
SGC.US Superior Group of Companies Inc 20240403 0 16.56 16.95 16.31 16.52 39274 16.52 down down correct
SGH.US SMART Global Holdings Inc 20240403 0 25.89 26.51 25.79 26.02 718462 26.02 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240403 0 5.81 5.93 4.88 5.23 709531 5.23 down down correct
SGMA.US SigmaTron International Inc 20240403 0 3.54 3.63 3.54 3.56 5055 3.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20240403 0 14.5 15.27 14.37 14.97 1815889 14.97 up up correct
SGMO.US Sangamo Therapeutics Inc 20240403 0 0.5814 0.63 0.555 0.61 1413360 0.61 up up correct
SGRP.US SPAR Group Inc 20240403 0 1.53 1.76 1.45 1.63 2226996 1.63 up up correct
SGRY.US Surgery Partners Inc 20240403 0 27.85 28.125 27.26 27.49 686167 27.49 down down correct
SHBI.US Shore Bancshares Inc 20240403 0 10.93 11.01 10.87 10.9 45897 10.9 down down correct
SHC.US Sotera Health Company 20240403 0 11.73 11.785 11.36 11.54 1425933 11.54 down down correct
SHCR.US Sharecare Inc 20240403 0 0.6342 0.665 0.5808 0.6559 2625607 0.6559 up up correct
SHCRW.US Sharecare Inc 20240403 0 0.015 0.015 0.015 0.015 100 0.015
SHEN.US Shenandoah Telecommunications Company 20240403 0 16.2 16.5199 16.1319 16.46 142062 16.46 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20240403 0 8.51 8.9 8.51 8.74 149559 8.74 up up correct
SHLS.US Shoals Technologies Group Inc 20240403 0 10.77 10.985 10.525 10.86 3856204 10.86 up up correct
SHO.US PI 20240403 0 20.35 20.45 20.35 20.45 2782 20.45 up up correct
SHOO.US Steven Madden Ltd 20240403 0 41.32 41.94 41.04 41.15 487146 41.15 down down correct
SHYF.US The Shyft Group Inc 20240403 0 11.49 11.83 11.48 11.74 324841 11.74 up down incorrect
SIBN.US SI 20240403 0 15.61 15.92 15.34 15.85 484848 15.85 up down incorrect
SIEB.US Siebert Financial Corp 20240403 0 2.1 2.15 2.1 2.15 28341 2.15 up down incorrect
SIFY.US Sify Technologies Limited 20240403 0 1.27 1.2926 1.25 1.29 38496 1.29 up up correct
SIGA.US SIGA Technologies Inc 20240403 0 9.62 9.92 9.0401 9.91 1343458 9.91 up up correct
SIGI.US Selective Insurance Group Inc 20240403 0 104.3 105.7722 104.3 105.02 228192 105.02 up up correct
SIGIP.US Selective Insurance Group Inc 20240403 0 18.98 19.07 18.98 19.07 6200 19.07 up up correct
SILC.US Silicom Ltd 20240403 0 15.19 15.51 15.12 15.43 24100 15.43 up up correct
SILK.US Silk Road Medical Inc 20240403 0 17.89 18.5 17.6 17.75 408911 17.75 down down correct
SIMO.US Silicon Motion Technology Corporation 20240403 0 79.76 81.38 79.52 80.935 309405 80.935 up up correct
SINT.US Sintx Technologies Inc 20240403 0 0.0222 0.0245 0.0217 0.023 86823555 0.023 up down incorrect
SIRI.US Sirius XM Holdings Inc 20240403 0 3.67 3.69 3.55 3.57 20423700 3.57 down up incorrect
SISI.US Shineco Inc 20240403 0 0.66 0.6882 0.66 0.6708 58416 0.6708 up down incorrect
SITM.US SiTime Corporation 20240403 0 89 89.94 87.8 88.8 218446 88.8 down up incorrect
SJ.US Scienjoy Holding Corporation 20240403 0 1.12 1.12 1.047 1.06 15817 1.06 down down correct
SKIN.US The Beauty Health Company 20240403 0 4 4.03 3.88 3.92 917559 3.92 down down correct
SKYT.US SkyWater Technology Inc 20240403 0 9.71 10.0471 9.53 9.9 316132 9.9 up up correct
SKYW.US SkyWest Inc 20240403 0 67.77 69.3299 67.77 69.06 292802 69.06 up up correct
SLAB.US Silicon Laboratories Inc 20240403 0 132.69 137.015 132.12 134.85 271516 134.85 up up correct
SLAMU.US Slam Corp 20240403 0 11.079 11.079 11.079 11.079 2 11.079
SLAMW.US Slam Corp 20240403 0 0.18 0.1801 0.18 0.1801 336 0.1801 up up correct
SLDB.US Solid Biosciences Inc 20240403 0 12.1 12.67 11.95 12.52 134410 12.52 up up correct
SLGL.US Sol 20240403 0 1.04 1.07 1.03 1.05 140156 1.05 up up correct
SLGN.US Silgan Holdings Inc 20240403 0 48.15 48.62 47.83 47.96 726169 47.96 down down correct
SLM.US SLM Corporation 20240403 0 21.22 21.53 21.2 21.36 937314 21.36 up up correct
SLMBP.US SLM Corporation 20240403 0 75.41 76.7 75.11 75.11 7100 75.11 down down correct
SLN.US Silence Therapeutics plc 20240403 0 20.83 21.63 20.68 21.32 53678 21.32 up up correct
SLNG.US Stabilis Solutions Inc 20240403 0 4.3799 4.3799 4.18 4.2607 1355 4.2607 down down correct
SLNH.US Soluna Holdings Inc 20240403 0 3.01 3.03 2.6 2.7 145546 2.7 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240403 0 2.88 2.91 2.88 2.91 1300 2.91 up up correct
SLNO.US Soleno Therapeutics Inc 20240403 0 41.51 42.58 41.51 41.76 260649 41.76 up up correct
SLP.US Simulations Plus Inc 20240403 0 38.37 39.0299 37.75 38.46 219966 38.46 up up correct
SLRC.US SLR Investment Corp 20240403 0 15.18 15.23 15.15 15.17 137289 15.17 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240403 0 0.465 0.52 0.442 0.4871 76486 0.4871 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240403 0 1.25 1.33 1.18 1.31 2685087 1.31 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240403 0 41.55 42.135 41.55 42.07 10361 42.07 up up correct
SMBK.US SmartFinancial Inc 20240403 0 20.17 20.66 20.17 20.35 20499 20.35 up up correct
SMCI.US Super Micro Computer Inc 20240403 0 975 1042.45 965.825 1015.57 6182434 1015.57 up up correct
SMID.US Smith 20240403 0 47.17 48.2375 44.38 45.6 28348 45.6 down up incorrect
SMIT.US Schmitt Industries Inc 20240403 0 0.0313 0.0313 0.0313 0.0313 600 0.0313
SMLR.US Semler Scientific Inc. Common Stock 20240403 0 28.19 29.29 27.8 28.54 55475 28.54 up down incorrect
SMMF.US Summit Financial Group Inc 20240403 0 26.01 26.1899 25.76 25.93 27306 25.93 down down correct
SMMT.US Summit Therapeutics Inc 20240403 0 3.81 4 3.81 3.95 1714525 3.95 up up correct
SMPL.US The Simply Good Foods Company 20240403 0 33.13 33.23 32.48 32.59 1732580 32.59 down down correct
SMSI.US Smith Micro Software Inc 20240403 0 0.35 0.3596 0.338 0.3404 17860 2.7232 down down correct
SMTC.US Semtech Corporation 20240403 0 27.96 32.23 27.64 31.48 5530375 31.48 up up correct
SMTI.US Sanara MedTech Inc 20240403 0 35 35.279 34.51 34.83 21224 34.83 down down correct
SNAX.US Stryve Foods Inc 20240403 0 1.17 1.2 1.14 1.16 44556 1.16 down down correct
SNAXW.US Stryve Foods Inc 20240403 0 0.0096 0.0096 0.0056 0.0096 17123 0.0096
SNBR.US Sleep Number Corporation 20240403 0 13.68 14.05 13.44 14.03 319674 14.03 up up correct
SNCR.US Synchronoss Technologies Inc 20240403 0 8.1 8.3738 7.81 8.26 39402 8.26 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240403 0 21.1 21.1 20.9 20.9 11600 20.9 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20240403 0 14.41 14.63 14.321 14.39 584970 14.39 down up incorrect
SND.US Smart Sand Inc 20240403 0 1.96 2.01 1.91 1.98 140554 1.98 up down incorrect
SNDL.US Sundial Growers Inc 20240403 0 2.04 2.53 1.98 2.5 23257279 2.5 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20240403 0 23.01 24.25 22.83 23.79 1415780 23.79 up down incorrect
SNES.US SenesTech Inc 20240403 0 0.671 0.71 0.6701 0.7 35224 0.7 up down incorrect
SNEX.US StoneX Group Inc 20240403 0 67.73 68.86 67.73 68.63 122643 68.63 up down incorrect
SNFCA.US Security National Financial Corporation 20240403 0 7.36 7.5299 7.26 7.41 13945 7.41 up down incorrect
SNGX.US Soligenix Inc 20240403 0 0.5382 0.5593 0.46 0.4852 270355 0.4852 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20240403 0 0.1429 0.158 0.1408 0.158 463870 0.158 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240403 0 9.84 9.99 9.2051 9.91 33814 9.91 up up correct
SNPS.US Synopsys Inc 20240403 0 565.98 580.83 565.98 578.87 758806 578.87 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240403 0 0.1854 0.1873 0.1546 0.18 69327 4.5 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240403 0 0.99 1.01 0.9572 0.99 56968 0.99
SNT.US Senstar Technologies Ltd. 20240403 0 1.14 1.19 1.14 1.16 15041 1.16 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240403 0 2.4 2.4 2.31 2.33 6245 2.33 down down correct
SNY.US Sanofi 20240403 0 48 48.25 47.78 47.96 1362631 47.96 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240403 0 7.31 7.58 7.23 7.54 50638566 7.54 up up correct
SOHO.US Sotherly Hotels Inc 20240403 0 1.42 1.4459 1.35 1.37 24838 1.37 down down correct
SOHOB.US Sotherly Hotels Inc 20240403 0 18.965 18.965 18.5 18.5 1900 18.5 down down correct
SOHON.US Sotherly Hotels Inc 20240403 0 19.48 19.48 19.2 19.2 700 19.2 down down correct
SOHOO.US Sotherly Hotels Inc 20240403 0 18.8 18.8 18.8 18.8 200 18.8
SOHU.US Sohu.com Limited 20240403 0 10.79 11.15 10.79 11.09 45054 11.09 up up correct
SONM.US Sonim Technologies Inc 20240403 0 0.59 0.615 0.551 0.5774 173930 0.5774 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240403 0 1.9 2 1.88 1.9563 21558 1.9563 up up correct
SONO.US Sonos Inc 20240403 0 18.58 19.09 18.5422 19.02 1085709 19.02 up up correct
SOPA.US Society Pass Incorporated Common Stock 20240403 0 0.151 0.157 0.1422 0.1436 286692 0.1436 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240403 0 4.882 5.2 4.82 5.15 18319 5.15 up up correct
SOTK.US Sono 20240403 0 4.61 4.75 4.47 4.7437 26860 4.7437 up up correct
SP.US SP Plus Corporation 20240403 0 52.01 52.245 51.99 52.14 85649 52.14 up up correct
SPCB.US SuperCom Ltd 20240403 0 0.1666 0.18 0.1666 0.1758 309114 0.1758 up up correct
SPFI.US South Plains Financial Inc 20240403 0 25.14 25.8 25.11 25.41 12700 25.41 up up correct
SPI.US SPI Energy Co. Ltd 20240403 0 0.567 0.581 0.5404 0.5698 51996 0.5698 up up correct
SPNS.US Sapiens International Corporation N.V 20240403 0 31.66 32.46 31.6 32.12 132508 31.84 up up correct
SPOK.US Spok Holdings Inc 20240403 0 15.88 16 15.7791 15.92 123996 15.92 up up correct
SPRB.US Spruce Biosciences Inc 20240403 0 0.86 0.865 0.8106 0.8237 718327 0.8237 down down correct
SPRO.US Spero Therapeutics Inc 20240403 0 1.78 1.79 1.72 1.79 260737 1.79 up up correct
SPSC.US SPS Commerce Inc 20240403 0 173.92 177.445 173.71 174.89 169312 174.89 up up correct
SPT.US Sprout Social Inc 20240403 0 55.69 56.71 55.63 56.01 372946 56.01 up up correct
SPTN.US SpartanNash Company 20240403 0 19.56 19.5699 19.245 19.55 218107 19.55 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240403 0 2.86 3.15 2.805 3.13 1539646 3.13 up up correct
SPWR.US SunPower Corporation 20240403 0 2.75 2.91 2.72 2.9 3050158 2.9 up up correct
SQFT.US Presidio Property Trust Inc 20240403 0 1.205 1.205 1.06 1.15 28060 1.15 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240403 0 16.51 17.5 16.51 16.65 2600 16.65 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240403 0 11.42 11.69 11.325 11.64 209439 11.64 up up correct
SRAX.US SRAX Inc 20240403 0 0.19 0.19 0.19 0.19 100 0.19
SRCE.US 1st Source Corporation 20240403 0 50 50.29 49.76 50.02 41676 50.02 up up correct
SRCL.US Stericycle Inc 20240403 0 51.11 51.94 51.11 51.17 268387 51.17 up up correct
SRDX.US Surmodics Inc 20240403 0 26.67 27.36 26.5 26.96 34471 26.96 up up correct
SRPT.US Sarepta Therapeutics Inc 20240403 0 126.07 128.6 125.17 126.92 851048 126.92 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240403 0 51.75 51.75 51.75 51.75 0 51.75
SRRK.US Scholar Rock Holding Corporation 20240403 0 15.65 15.945 14.93 15.23 672821 15.23 down down correct
SRTS.US Sensus Healthcare Inc 20240403 0 3.43 3.59 3.4 3.54 32379 3.54 up up correct
SRZN.US Surrozen Inc. Common Stock 20240403 0 9.93 10.7574 9.41 10.74 20944 10.74 up up correct
SRZNW.US Surrozen Inc. Warrant 20240403 0 0.03 0.03 0.0189 0.02 22917 0.02 down down correct
SSB.US South State Corporation 20240403 0 80.38 80.92 79.92 80.01 331869 80.01 down down correct
SSBI.US Summit State Bank 20240403 0 10.6551 10.6551 10.44 10.44 1175 10.44 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240403 0 25.39 25.39 24.47 24.8 11300 24.8 down down correct
SSKN.US STRATA Skin Sciences Inc 20240403 0 0.465 0.465 0.4 0.44 48890 0.44 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240403 0 62.71 63.04 62.36 62.46 1180294 62.46 down down correct
SSNT.US SilverSun Technologies Inc 20240403 0 12.65 13.1119 12.65 13 41351 13 up up correct
SSP.US The E.W. Scripps Company 20240403 0 3.28 3.47 3.14 3.45 1896976 3.45 up up correct
SSRM.US SSR Mining Inc 20240403 0 4.79 4.82 4.67 4.8 5849619 4.8 up up correct
SSSS.US SuRo Capital Corp 20240403 0 3.87 4.12 3.75 4.08 259280 4.08 up up correct
SSTI.US ShotSpotter Inc 20240403 0 15.82 16.1 15.55 15.89 73271 15.89 up up correct
SSYS.US Stratasys Ltd 20240403 0 11.21 11.45 11.11 11.24 492136 11.24 up up correct
STAA.US STAAR Surgical Company 20240403 0 39.32 40.45 38.27 39.07 765866 39.07 down down correct
STAB.US Statera Biopharma Inc 20240403 0 0.0006 0.0006 0.0006 0.0006 310 0.0006
STAF.US Staffing 360 Solutions Inc 20240403 0 0.302 0.302 0.27 0.2898 16875 0.2898 down down correct
STBA.US S&T Bancorp Inc 20240403 0 31.28 31.56 30.995 31.02 129807 31.02 down down correct
STCN.US Steel Connect Inc 20240403 0 9.29 9.29 8.55 8.865 10272 8.865 down down correct
STEP.US StepStone Group Inc 20240403 0 34.23 35.09 33.92 35.06 402109 35.06 up up correct
STER.US Sterling Check Corp. Common Stock 20240403 0 15.86 16.04 15.85 15.92 717865 15.92 up up correct
STGW.US MDC Partners Inc 20240403 0 5.88 6.02 5.605 5.71 1004597 5.71 down down correct
STIM.US Neuronetics Inc 20240403 0 4.46 4.68 4.2022 4.24 122424 4.24 down down correct
STKL.US SunOpta Inc 20240403 0 6.61 6.67 6.53 6.64 765882 6.64 up up correct
STKS.US The ONE Group Hospitality Inc 20240403 0 5.79 5.84 5.62 5.73 199914 5.73 down down correct
STLD.US Steel Dynamics Inc 20240403 0 147.76 150.5 147.37 147.73 902845 147.73 down down correct
STNE.US StoneCo Ltd 20240403 0 16.04 16.52 16.04 16.32 3873025 16.32 up up correct
STOK.US Stoke Therapeutics Inc 20240403 0 13.04 13.49 12.33 12.815 1379768 12.815 down down correct
STRA.US Strategic Education Inc 20240403 0 101.64 102.752 101.54 101.9 150230 101.9 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240403 0 1.77 2.1799 1.76 1.96 555497 1.96 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240403 0 0.045 0.0605 0.04 0.0605 33044 0.0605 up up correct
STRL.US Sterling Construction Company Inc 20240403 0 104.8 108.92 104.4302 107.62 261292 107.62 up up correct
STRM.US Streamline Health Solutions Inc 20240403 0 0.4715 0.498 0.4715 0.4715 75786 0.4715
STRO.US Sutro Biopharma Inc 20240403 0 5.19 5.7 4.855 5.09 2578746 5.09 down down correct
STRR.US Star Equity Holdings Inc 20240403 0 0.9143 0.94 0.9011 0.9301 25505 0.9301 up up correct
STRRP.US Star Equity Holdings Inc 20240403 0 9.6 9.6 9.42 9.43 700 9.43 down down correct
STRS.US Stratus Properties Inc 20240403 0 22.45 22.5 22.11 22.11 5069 22.11 down down correct
STRT.US Strattec Security Corporation 20240403 0 24.4 24.9899 23.81 23.86 1219 23.86 down down correct
STTK.US Shattuck Labs Inc 20240403 0 8.57 8.94 8.56 8.78 175395 8.78 up up correct
STX.US Seagate Technology Holdings plc 20240403 0 89.69 92.7 89.65 91.63 2584963 91.63 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20240403 0 32.85 34.065 32.82 33.85 309453 33.85 up down incorrect
SURG.US SurgePays Inc. Common Stock 20240403 0 3.86 4.21 3.77 4.17 438858 4.17 up down incorrect
SURGW.US SurgePays Inc. Warrant 20240403 0 0.67 0.96 0.6511 0.83 25667 0.83 up down incorrect
SVA.US Sinovac Biotech Ltd 20240403 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240403 0 6.59 6.6 6.49 6.53 868064 6.3173 down down correct
SVFD.US Save Foods Inc 20240403 0 1.29 1.3599 1.28 1.31 9121 1.31 up up correct
SVRA.US Savara Inc 20240403 0 4.65 4.82 4.6 4.79 371566 4.79 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20240403 0 0.23 0.23 0.23 0.23 800 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240403 0 1.32 1.39 1.32 1.32 39290 1.32
SWAGW.US Software Acquisition Group Inc. III Warrant 20240403 0 0.06 0.065 0.06 0.065 11580 0.065 up down incorrect
SWAV.US ShockWave Medical Inc 20240403 0 319.93 328.2 319.93 320.72 478944 320.72 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20240403 0 17.05 17.205 16.95 17.16 201382 17.16 up down incorrect
SWIM.US Latham Group Inc 20240403 0 3.61 3.75 3.6 3.62 134881 3.62 up down incorrect
SWKH.US SWK Holdings Corporation 20240403 0 16.85 16.97 16.7 16.76 5113 16.76 down down correct
SWKS.US Skyworks Solutions Inc 20240403 0 105.4 107.235 104.67 106.94 1462039 106.94 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240403 0 10.81 10.81 10.81 10.81 1 10.81
SWSSU.US Springwater Special Situations Corp Unit 20240403 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240403 0 45.58 47.41 45.22 46.22 661301 46.22 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240403 0 1.71 1.7309 1.68 1.7 42993 1.7 down down correct
SY.US So 20240403 0 1.13 1.23 1.12 1.16 117600 1.0989 up up correct
SYBT.US Stock Yards Bancorp Inc 20240403 0 46.17 46.83 45.98 46.51 62376 46.51 up up correct
SYBX.US Synlogic Inc 20240403 0 1.758 1.86 1.73 1.79 71782 1.79 up up correct
SYNA.US Synaptics Incorporated 20240403 0 93.6 95.47 93.35 94.63 156304 94.63 up up correct
SYPR.US Sypris Solutions Inc 20240403 0 1.65 1.69 1.65 1.69 9282 1.69 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240403 0 4.63 5.03 4.63 4.98 430416 4.98 up up correct
SYTA.US Siyata Mobile Inc 20240403 0 3.1955 3.69 3.1955 3.52 6736 3.52 up up correct
SYTAW.US Siyata Mobile Inc 20240403 0 0.05 0.05 0.05 0.05 10002 0.05
TACT.US TransAct Technologies Incorporated 20240403 0 5.02 5.04 4.85 4.92 24674 4.92 down down correct
TAIT.US Taitron Components Incorporated 20240403 0 3.2 3.22 3.15 3.15 6669 3.15 down down correct
TAKMX.US TAKMX 20240403 0 8.57 8.57 8.57 8.57 0 8.57
TALK.US Talkspace Inc 20240403 0 3.46 3.655 3.445 3.64 1341019 3.64 up up correct
TALKW.US Talkspace Inc 20240403 0 0.22 0.2248 0.2134 0.2134 8953 0.2134 down down correct
TANH.US Tantech Holdings Ltd 20240403 0 0.7 0.7 0.658 0.6734 22402 0.6734 down down correct
TAOP.US Taoping Inc 20240403 0 1.11 1.13 1.06 1.1 83776 1.1 down up incorrect
TARA.US Protara Therapeutics Inc 20240403 0 4.03 4.15 4.03 4.1 52681 4.1 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20240403 0 35.22 36.11 34.99 35.88 498626 35.88 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20240403 0 11.19 11.5 11.155 11.19 158250 11.19
TAST.US Carrols Restaurant Group Inc 20240403 0 9.5 9.51 9.5 9.5 694476 9.5
TATT.US TAT Technologies Ltd 20240403 0 11.52 11.78 11.4 11.78 5281 11.78 up down incorrect
TAYD.US Taylor Devices Inc 20240403 0 52.36 56.825 51.6872 55.14 46126 55.14 up down incorrect
TBBK.US The Bancorp Inc 20240403 0 32.15 32.565 31.74 31.75 427513 31.75 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240403 0 4.43 4.49 4.42 4.48 590097 4.48 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240403 0 0.38 0.38 0.3275 0.3275 2899 0.3275 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240403 0 16.09 16.19 15.97 16.07 65900 16.07 down down correct
TBLT.US ToughBuilt Industries Inc 20240403 0 2.95 3.0185 2.6217 2.78 140499 2.78 down down correct
TBNK.US Territorial Bancorp Inc 20240403 0 7.82 8.01 7.82 7.83 6340 7.83 up up correct
TBPH.US Theravance Biopharma Inc 20240403 0 9.07 9.32 9 9.29 476529 9.29 up up correct
TC.US TuanChe ADR 20240403 0 1.73 1.7499 1.65 1.65 6491 1.65 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240403 0 13.86 13.86 13.86 13.86 17 13.86
TCBI.US Texas Capital Bancshares Inc 20240403 0 58.14 58.91 57.68 57.92 408380 57.92 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20240403 0 19.95 20.174 19.81 20.08 10600 20.08 up down incorrect
TCBK.US TriCo Bancshares 20240403 0 34.17 34.6 34.1 34.22 86152 34.22 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20240403 0 14.5 14.55 14.5 14.55 1700 14.55 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20240403 0 18.5 19.02 18.5 18.89 20433 18.89 up down incorrect
TCCO.US Technical Communications Corporation 20240403 0 0.31 0.31 0.31 0.31 0 0.31
TCMD.US Tactile Systems Technology Inc 20240403 0 15.19 15.805 15.19 15.39 291680 15.39 up up correct
TCOM.US Trip.com Group Limited 20240403 0 48.52 49.62 48.27 49.38 4339032 49.38 up up correct
TCON.US TRACON Pharmaceuticals Inc 20240403 0 0.396 0.404 0.186 0.2195 856284 4.39 down down correct
TCPC.US BlackRock TCP Capital Corp 20240403 0 10.11 10.16 10.06 10.1 389918 10.1 down down correct
TCRX.US Tscan Therapeutics Inc 20240403 0 7.14 7.445 7.01 7.16 125171 7.16 up up correct
TCX.US Tucows Inc 20240403 0 18.15 18.64 18.04 18.15 23160 18.15
TDS.US PV 20240403 0 15.98 16.07 15.78 15.83 42243 15.83 down down correct
TDUP.US ThredUp Inc 20240403 0 1.92 1.92 1.83 1.86 905830 1.86 down down correct
TDW.US WT 20240403 0 10.7 15.14 10.7 14.2 13414 14.2 up up correct
TEAM.US Atlassian Corporation Plc 20240403 0 194.79 197.55 194.685 195.24 1222500 195.24 up up correct
TECH.US Bio 20240403 0 68.29 68.88 67.41 67.87 810475 67.87 down down correct
TECTP.US Tectonic Financial Inc 20240403 0 10.33 10.33 10.31 10.327 3700 10.327 down down correct
TELA.US TELA Bio Inc 20240403 0 5.25 5.35 5.25 5.3 123241 5.3 up up correct
TELL.US Tellurian Inc 20240403 0 0.5903 0.6004 0.5566 0.5792 31035340 0.5792 down down correct
TENB.US Tenable Holdings Inc 20240403 0 47.33 48.06 47.26 47.83 570865 47.83 up up correct
TENX.US Tenax Therapeutics Inc 20240403 0 3.96 4.249 3.91 4.11 52698 4.11 up up correct
TER.US Teradyne Inc 20240403 0 108.96 110.415 108.48 108.85 1595774 108.85 down down correct
TERN.US Terns Pharmaceuticals Inc 20240403 0 6.53 6.61 5.971 6 1790347 6 down down correct
TFC.US PR 20240403 0 20.89 21.14 20.86 21.11 109044 21.11 up up correct
TFFP.US TFF Pharmaceuticals Inc 20240403 0 4.74 5.1495 4.74 5 37802 5 up up correct
TFSL.US TFS Financial Corporation 20240403 0 12.15 12.225 12.12 12.17 241302 12.17 up up correct
TGH.US PB 20240403 0 25.08 25.11 25.08 25.11 4759 25.11 up up correct
TGLS.US Tecnoglass Inc 20240403 0 50.58 52.9 50.58 52.58 299669 52.58 up up correct
TGTX.US TG Therapeutics Inc 20240403 0 14.39 14.5881 14.04 14.47 2289538 14.47 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240403 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240403 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240403 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240403 0 10.71 10.78 10.684 10.72 328092 10.72 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240403 0 10.329 10.36 10.329 10.36 20200 10.36 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240403 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240403 0 0.1878 0.1878 0.1878 0.1878 2001 0.1878
THFF.US First Financial Corporation 20240403 0 36.87 36.96 36.55 36.58 32202 36.58 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240403 0 0.8 0.87 0.8 0.8599 19010 0.8599 up up correct
THRM.US Gentherm Incorporated 20240403 0 54.65 56.44 54.65 56.2 139299 56.2 up up correct
THRY.US Thryv Holdings Inc 20240403 0 21.67 21.96 21.65 21.81 83532 21.81 up up correct
THTX.US Theratechnologies Inc 20240403 0 1.605 1.63 1.53 1.55 11664 1.55 down down correct
TIGO.US Millicom International Cellular S.A 20240403 0 20.34 20.63 20.337 20.55 253271 20.55 up up correct
TIGR.US UP Fintech Holding Limited 20240403 0 3.3 3.36 3.298 3.32 1335123 3.32 up up correct
TIL.US Instil Bio Inc 20240403 0 10.32 11.02 10.32 11.02 13686 11.02 up up correct
TILE.US Interface Inc 20240403 0 16.4 16.99 16.3 16.94 499134 16.94 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240403 0 27.53 27.53 27.53 27.53 0 27.53
TIPPX.US Total Income + Real Estate Fund CL C 20240403 0 26.02 26.02 26.02 26.02 0 26.02
TIPRX.US Totl In Rl Est A 20240403 0 28.01 28.01 28.01 28.01 0 28.01
TIPT.US Tiptree Inc 20240403 0 17.04 17.43 17 17.25 64049 17.25 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20240403 0 28.78 28.78 28.78 28.78 0 28.78
TIRX.US Tian Ruixiang Holdings Ltd 20240403 0 0.449 0.449 0.4102 0.43 25669 0.43 down down correct
TITN.US Titan Machinery Inc 20240403 0 23.38 23.87 23.34 23.52 210340 23.52 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240403 0 1.17 1.23 1.15 1.2 45796 1.2 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240403 0 2.76 2.76 2.41 2.5 7411 2.5 down down correct
TLF.US Tandy Leather Factory Inc 20240403 0 4.69 4.79 4.675 4.675 1813 4.675 down down correct
TLIS.US Talis Biomedical Corporation 20240403 0 7.85 8.75 7.5001 8.405 13783 8.405 up up correct
TLRY.US Tilray Inc 20240403 0 2.41 2.85 2.35 2.85 75019766 2.85 up up correct
TLS.US Telos Corporation 20240403 0 4.18 4.23 4.04 4.14 276537 4.14 down down correct
TLSA.US Tiziana Life Sciences PLC 20240403 0 0.4472 0.474 0.416 0.4365 92209 0.4365 down down correct
TMC.US TMC the metals company Inc 20240403 0 1.575 1.76 1.57 1.74 2899758 1.74 up up correct
TMCI.US Treace Medical Concepts Inc 20240403 0 11.9 12.31 11.9 12.26 275530 12.26 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240403 0 0.21 0.22 0.15 0.178 79200 0.178 down down correct
TMDX.US TransMedics Group Inc 20240403 0 72.13 80.4346 72.0713 75.35 1130056 75.35 up up correct
TMUS.US T 20240403 0 161.9 163.405 161.53 163.26 3245851 163.26 up up correct
TNDM.US Tandem Diabetes Care Inc 20240403 0 33.45 34.9175 33.12 34.26 1254359 34.26 up up correct
TNGX.US Bctg Acquisition Corp 20240403 0 7.46 7.71 7.35 7.68 1076628 7.68 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240403 0 0.1929 0.2008 0.185 0.1985 4100394 0.1985 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240403 0 4.53 4.8 4.45 4.79 135352 4.79 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240403 0 1.5152 1.59 1.4701 1.49 139037 1.49 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240403 0 0.65 0.654 0.6203 0.6203 22941 0.6203 down down correct
TOPS.US Top Ships Inc 20240403 0 13.4 13.95 13.3 13.85 11049 13.85 up up correct
TOUR.US Tuniu Corporation 20240403 0 0.83 0.8349 0.78 0.8 358181 0.8 down down correct
TOWN.US TowneBank 20240403 0 26.75 27.28 26.75 27.11 257023 27.11 up up correct
TPIC.US TPI Composites Inc 20240403 0 2.7 2.84 2.66 2.83 896309 2.83 up up correct
TPST.US Tempest Therapeutics Inc 20240403 0 4.9 5.33 4.75 5.125 1077066 5.125 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240403 0 13.62 14.22 13.62 13.81 55651 13.81 up up correct
TREE.US LendingTree Inc 20240403 0 39.2 40.7925 38.67 40.52 214188 40.52 up up correct
TRIB.US Trinity Biotech plc 20240403 0 1.98 2.0286 1.9779 2.0286 9738 2.0286 up up correct
TRIN.US Trinity Capital Inc 20240403 0 14.6 14.6 14.45 14.46 328714 14.46 down down correct
TRIP.US TripAdvisor Inc 20240403 0 27.43 27.895 27.43 27.67 1043496 27.67 up up correct
TRIS.US UN 20240403 0 11.1 11.1 10.96 10.96 500 10.96 down down correct
TRMB.US Trimble Inc 20240403 0 62.46 63.485 62 62.35 1296276 62.35 down down correct
TRMD.US TORM plc 20240403 0 35.35 36.31 35.26 36.2 1137000 34.8065 up up correct
TRMK.US Trustmark Corporation 20240403 0 26.74 27.02 26.62 26.68 287329 26.68 down down correct
TRNS.US Transcat Inc 20240403 0 108.99 109.62 107.38 107.62 31390 107.62 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20240403 0 11.485 11.485 11.485 11.485 3 11.485
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240403 0 10.53 10.53 10.53 10.53 0 10.53
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240403 0 0.045 0.065 0.045 0.065 27264 0.065 up up correct
TROO.US TROOPS Inc 20240403 0 1.1753 1.2599 1.15 1.25 11773 1.25 up up correct
TROW.US T. Rowe Price Group Inc 20240403 0 118.06 119.47 118 118.49 802430 118.49 up up correct
TRS.US TriMas Corporation 20240403 0 26.27 26.68 26.27 26.53 164823 26.53 up up correct
TRST.US TrustCo Bank Corp NY 20240403 0 27.65 27.87 27.35 27.46 76107 27.46 down down correct
TRTN.US PE 20240403 0 20.05 20.18 19.95 20.18 29136 20.18 up up correct
TRUE.US TrueCar Inc 20240403 0 3.34 3.44 3.28 3.41 166351 3.41 up up correct
TRUP.US Trupanion Inc 20240403 0 25.46 26.81 25.44 26.4 428303 26.4 up up correct
TRVG.US trivago N.V 20240403 0 2.74 2.97 2.73 2.81 37327 2.81 up up correct
TRVI.US Trevi Therapeutics Inc 20240403 0 3.19 3.24 3.032 3.16 218908 3.16 down down correct
TRVN.US Trevena Inc 20240403 0 0.3995 0.4137 0.3625 0.379 238949 0.379 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240403 0 8.19 8.23 7.75 7.86 45081 7.86 down down correct
TSBK.US Timberland Bancorp Inc 20240403 0 25.44 25.67 25.27 25.53 7500 25.53 up up correct
TSCO.US Tractor Supply Company 20240403 0 256.95 258.125 251.89 252.14 866822 252.14 down up incorrect
TSEM.US Tower Semiconductor Ltd 20240403 0 32.52 33.47 32.3801 32.81 357831 32.81 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240403 0 2.65 2.805 2.65 2.72 852995 2.72 up down incorrect
TSIFX.US TSIFX 20240403 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240403 0 164.02 168.82 163.28 168.38 82950141 168.38 up down incorrect
TSRI.US TSR Inc 20240403 0 8.0009 8.11 8.0009 8.11 1003 8.11 up down incorrect
TSVT.US 2seventy bio Inc 20240403 0 4.96 5.16 4.7802 4.98 621792 4.98 up down incorrect
TTD.US The Trade Desk Inc 20240403 0 86.52 87.9055 86.21 86.94 2126563 86.94 up down incorrect
TTEC.US TTEC Holdings Inc 20240403 0 9.54 9.56 8.76 8.78 583965 8.78 down down correct
TTEK.US Tetra Tech Inc 20240403 0 188.65 191.89 187.75 190.75 342315 190.75 up up correct
TTGT.US TechTarget Inc 20240403 0 32.02 32.0699 31.4413 31.78 80816 31.78 down down correct
TTMI.US TTM Technologies Inc 20240403 0 14.74 15.06 14.7 14.82 920950 14.82 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240403 0 7.175 7.175 6.91 6.91 4537 6.91 down down correct
TTOO.US T2 Biosystems Inc 20240403 0 2.96 2.99 2.77 2.79 107292 2.79 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240403 0 6.86 7 6.76 6.98 167501 6.98 up up correct
TTWO.US Take 20240403 0 149.39 152 148.635 151.73 1625843 151.73 up up correct
TURN.US 180 Degree Capital Corp 20240403 0 4.26 4.2959 4.17 4.17 16234 4.17 down down correct
TUSK.US Mammoth Energy Services Inc 20240403 0 3.5 3.71 3.5 3.59 62348 3.59 up up correct
TVTX.US Travere Therapeutics Inc 20240403 0 6.97 7.15 6.85 6.98 1253836 6.98 up up correct
TW.US Tradeweb Markets Inc 20240403 0 101.01 101.555 100.13 100.33 1015490 100.33 down down correct
TWIN.US Twin Disc Incorporated 20240403 0 16.34 16.58 16.01 16.13 30783 16.13 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240403 0 2.37 2.41 2.35 2.4 415290 2.4 up up correct
TWLVU.US Twelve Seas Investment Company II 20240403 0 11.31 11.31 11.31 11.31 40 11.31
TWLVW.US Twelve Seas Investment Company II 20240403 0 0.1012 0.1045 0.088 0.088 6805 0.088 down down correct
TWOU.US 2U Inc 20240403 0 0.3716 0.3716 0.3501 0.3502 1552458 0.3502 down down correct
TWST.US Twist Bioscience Corporation 20240403 0 32.69 34.39 32.52 33.34 691952 33.34 up up correct
TXG.US 10x Genomics Inc 20240403 0 35.71 36.37 35.53 36.35 1582245 36.35 up up correct
TXMD.US TherapeuticsMD Inc 20240403 0 2.23 2.2735 2.22 2.225 44449 2.225 down down correct
TXN.US Texas Instruments Incorporated 20240403 0 169.58 170.89 167.89 170.34 3295848 170.34 up up correct
TXRH.US Texas Roadhouse Inc 20240403 0 152.16 153.18 151.14 152.71 548899 152.71 up up correct
TYRA.US Tyra Biosciences Inc 20240403 0 16.72 17.68 16.5 17.6 155207 17.6 up up correct
TZOO.US Travelzoo 20240403 0 9.88 10.14 9.81 9.81 63999 9.81 down down correct
UAL.US United Airlines Holdings Inc 20240403 0 45.5 46.24 44.365 44.62 8664467 44.62 down down correct
UBCP.US United Bancorp Inc 20240403 0 14.4 14.575 14.2067 14.5 3857 14.5 up up correct
UBFO.US United Security Bancshares 20240403 0 7.56 7.56 7.12 7.14 22303 7.0259 down down correct
UBOH.US United Bancshares Inc 20240403 0 18.9 18.95 18.9 18.95 380 18.95 up up correct
UBSI.US United Bankshares Inc 20240403 0 34.11 34.51 34.06 34.22 374890 34.22 up up correct
UBX.US Unity Biotechnology Inc 20240403 0 1.59 1.6099 1.56 1.58 49549 1.58 down down correct
UCBI.US United Community Banks Inc 20240403 0 24.8 25.22 24.8 25.12 724420 25.12 up up correct
UCBIO.US United Community Banks Inc 20240403 0 23.6 23.89 23.5 23.88 3000 23.88 up up correct
UCL.US uCloudlink Group Inc 20240403 0 1.5 1.54 1.5 1.5399 16288 1.5399 up up correct
UCTT.US Ultra Clean Holdings Inc 20240403 0 44.85 46.775 44.85 46.17 213570 46.17 up up correct
UDMY.US Udemy Inc. Common Stock 20240403 0 10.62 10.745 10.52 10.7 742300 10.7 up up correct
UEIC.US Universal Electronics Inc 20240403 0 10 10.15 9.9249 10.04 20192 10.04 up up correct
UFCS.US United Fire Group Inc 20240403 0 21.28 21.83 21.2 21.81 86564 21.81 up down incorrect
UFPI.US UFP Industries Inc 20240403 0 118.37 121.57 118.03 121.54 352820 121.54 up down incorrect
UFPT.US UFP Technologies Inc 20240403 0 247.13 252.93 244.08 248.24 56435 248.24 up down incorrect
UG.US United 20240403 0 7.92 7.96 7.62 7.96 8373 7.96 up down incorrect
UGRO.US urban 20240403 0 1.66 1.96 1.56 1.91 526782 1.91 up down incorrect
UHAL.US AMERCO 20240403 0 66.61 67.95 66.2101 66.85 53807 66.85 up up correct
UK.US Ucommune International Ltd 20240403 0 2.1 2.21 2.04 2.18 54876 2.18 up up correct
ULBI.US Ultralife Corporation 20240403 0 9.67 9.78 9.43 9.63 45114 9.63 down down correct
ULCC.US Frontier Group Holdings Inc 20240403 0 7.37 7.43 7.05 7.15 1568639 7.15 down down correct
ULH.US Universal Logistics Holdings Inc 20240403 0 35.45 35.67 34.735 34.75 34419 34.75 down down correct
ULTA.US Ulta Beauty Inc 20240403 0 469.57 474.12 438.671 439.98 4214327 439.98 down down correct
UMBF.US UMB Financial Corporation 20240403 0 82.39 83.915 82.39 83.21 191167 83.21 up up correct
UNAM.US Unico American Corporation 20240403 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240403 0 30.1 30.4 30.1 30.4 3920 30.4 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240403 0 1.36 1.4 1.33 1.37 111536 1.37 up up correct
UNIT.US Uniti Group Inc 20240403 0 5.82 5.84 5.7 5.81 1123977 5.81 down down correct
UNTY.US Unity Bancorp Inc 20240403 0 26.89 26.9 26.35 26.7 9431 26.7 down down correct
UONE.US Urban One Inc 20240403 0 2.4 2.56 2.39 2.495 65694 2.495 up up correct
UONEK.US Urban One Inc 20240403 0 1.91 1.97 1.9 1.96 47144 1.96 up up correct
UPC.US Universe Pharmaceuticals INC 20240403 0 2.4 2.85 2.4 2.75 192576 2.75 up up correct
UPLD.US Upland Software Inc 20240403 0 2.81 2.95 2.805 2.84 143221 2.84 up up correct
UPST.US Upstart Holdings Inc 20240403 0 25.3 26.57 25.19 26.29 2783642 26.29 up up correct
UPWK.US Upwork Inc 20240403 0 11.9 12.24 11.9 12.18 2142630 12.18 up up correct
URBN.US Urban Outfitters Inc 20240403 0 42.85 43.13 41.79 41.91 1832400 41.91 down down correct
URGN.US UroGen Pharma Ltd 20240403 0 14 14.26 13.47 13.66 176361 13.66 down down correct
UROY.US Uranium Royalty Corp 20240403 0 2.6 2.715 2.575 2.71 1761608 2.71 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240403 0 25.78 26.52 25.34 26.51 98234 26.51 up up correct
USAU.US U.S. Gold Corp 20240403 0 4.09 4.22 3.96 4.22 95152 4.22 up up correct
USCB.US US Century Bank 20240403 0 11.07 11.16 11.07 11.12 11605 11.12 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240403 0 11.1 11.1 11.1 11.1 50 11.1
USEG.US U.S. Energy Corp 20240403 0 1.24 1.27 1.18 1.24 105931 1.24
USIO.US Usio Inc 20240403 0 1.6 1.6 1.55 1.56 27174 1.56 down down correct
USLM.US United States Lime & Minerals Inc 20240403 0 295.21 304 295.21 300.73 29577 300.73 up up correct
USQIX.US USQ Core Real Estate Fund 20240403 0 23 23 23 23 0 23
USQSX.US USQ Core Real Estate Fund 20240403 0 23.06 23.06 23.06 23.06 0 23.06
UTHR.US United Therapeutics Corporation 20240403 0 228.36 232.54 227.7455 231.2 397138 231.2 up up correct
UTMD.US Utah Medical Products Inc 20240403 0 69.07 69.958 68.63 68.65 11739 68.65 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240403 0 0.56 0.65 0.5 0.63 3900 0.63 up up correct
UTSI.US UTStarcom Holdings Corp 20240403 0 2.59 2.735 2.59 2.61 1046 2.61 up up correct
UVSP.US Univest Financial Corporation 20240403 0 19.66 19.89 19.61 19.69 55713 19.69 up up correct
UXIN.US Uxin Limited 20240403 0 2.02 2.045 1.76 1.88 116338 1.88 down down correct
VABK.US Virginia National Bankshares Corporation 20240403 0 28.79 29.35 28.79 29.25 3684 29.25 up up correct
VALN.US Valneva SE 20240403 0 8.26 8.26 8.26 8.26 1393 8.26
VALU.US Value Line Inc 20240403 0 39.88 39.88 39.88 39.88 664 39.88
VAXX.US Vaxxinity Inc. Class A Common Stock 20240403 0 0.6945 0.7 0.665 0.683 143829 0.683 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240403 0 40.8 40.8 40.77 40.8 3650 40.8
VBIV.US VBI Vaccines Inc 20240403 0 0.706 0.77 0.6603 0.7523 2683754 0.7523 up up correct
VBNK.US VersaBank Common Shares 20240403 0 10.33 10.52 10.33 10.41 8344 10.3915 up down incorrect
VBTX.US Veritex Holdings Inc 20240403 0 19.72 19.915 19.56 19.64 442288 19.64 down up incorrect
VC.US Visteon Corporation 20240403 0 113.99 115.575 113.675 114.63 181170 114.63 up down incorrect
VCEL.US Vericel Corporation 20240403 0 50.96 52.19 50.27 51.33 455124 51.33 up down incorrect
VCMIX.US Versus Capital Multi 20240403 0 24.97 24.97 24.97 24.97 0 24.97
VCNX.US Vaccinex Inc 20240403 0 7.0011 7.01 6.75 6.75 4256 6.75 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240403 0 27.57 27.57 27.57 27.57 0 27.57
VCTR.US Victory Capital Holdings Inc 20240403 0 41.81 42.99 41.5782 42.71 522492 42.71 up down incorrect
VCYT.US Veracyte Inc 20240403 0 20.23 20.97 20.022 20.63 702071 20.63 up up correct
VECO.US Veeco Instruments Inc 20240403 0 34.24 35.64 34.24 35.31 299788 35.31 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240403 0 0.91 0.91 0.84 0.8679 77181 0.8679 down down correct
VEON.US VEON Ltd 20240403 0 23.31 23.92 23.31 23.75 9628 23.75 up up correct
VERA.US Vera Therapeutics Inc 20240403 0 40.3 40.39 37.5301 39.6 859594 39.6 down down correct
VERB.US Verb Technology Company Inc 20240403 0 0.252 0.2574 0.244 0.256 7674494 0.256 up up correct
VERBW.US Verb Technology Company Inc 20240403 0 0.0288 0.038 0.0262 0.0306 449748 0.0306 up up correct
VERI.US Veritone Inc 20240403 0 5.94 6.5 5.73 6.45 2428132 6.45 up up correct
VERO.US Venus Concept Inc 20240403 0 0.62 0.7336 0.62 0.73 19585 0.73 up up correct
VERU.US Veru Inc 20240403 0 0.7847 0.85 0.775 0.829 2945658 0.829 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240403 0 8.52 8.92 8.173 8.71 2732135 8.71 up up correct
VERX.US Vertex Inc 20240403 0 32.09 32.33 31.67 32.14 340813 32.14 up up correct
VERY.US Vericity Inc 20240403 0 11.31 11.3973 11.31 11.37 3178 11.37 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240403 0 0.7547 0.7547 0.6501 0.7057 177585 0.7057 down down correct
VFF.US Village Farms International Inc 20240403 0 1.44 1.57 1.4 1.5 2684465 1.5 up up correct
VFLEX.US VFLEX 20240403 0 26.7 26.7 26.7 26.7 0 26.7
VIA.US Via Renewables Inc 20240403 0 10.77 10.82 10.75 10.78 13126 10.78 up up correct
VIASP.US Via Renewables Inc 20240403 0 20.71 20.71 19.82 20.48 27100 20.48 down down correct
VIAV.US Viavi Solutions Inc 20240403 0 8.89 9.04 8.82 9.03 1651636 9.03 up up correct
VICR.US Vicor Corporation 20240403 0 37.02 38.08 36.98 38.08 139491 38.08 up up correct
VIEW.US View Inc 20240403 0 0.3887 0.666 0.3777 0.51 2360439 0.51 up up correct
VIEWW.US View Inc 20240403 0 0.0021 0.0033 0.0016 0.0023 1037006 0.0023 up up correct
VINC.US Vincerx Pharma Inc 20240403 0 6.42 6.84 6.01 6.6 417634 6.6 up up correct
VINO.US Gaucho Group Holdings Inc 20240403 0 0.47 0.5 0.47 0.4799 31328 0.4799 up up correct
VINP.US Vinci Partners Investments Ltd 20240403 0 11.0851 11.23 11.0851 11.2 3160 11.2 up up correct
VIOT.US Viomi Technology Co. Ltd 20240403 0 0.553 0.6035 0.546 0.562 76228 0.562 up up correct
VIR.US Vir Biotechnology Inc 20240403 0 9.47 9.7 9.27 9.69 1158603 9.69 up up correct
VIRC.US Virco Mfg. Corporation 20240403 0 11.28 12.02 11.1816 11.83 149918 11.83 up up correct
VIRI.US Virios Therapeutics Inc 20240403 0 0.56 0.5694 0.49 0.492 214041 0.492 down down correct
VIRT.US Virtu Financial Inc 20240403 0 20.96 21.375 20.96 21.28 1360779 21.28 up up correct
VIRX.US Viracta Therapeutics Inc 20240403 0 1.055 1.09 1.05 1.09 73515 1.09 up up correct
VISL.US Vislink Technologies Inc 20240403 0 3.125 3.2 3.11 3.1201 3584 3.1201 down down correct
VITL.US Vital Farms Inc 20240403 0 24.11 24.19 23.68 24.01 387633 24.01 down down correct
VIVE.US Viveve Medical Inc 20240403 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
VKTX.US Viking Therapeutics Inc 20240403 0 77 80.7399 76 78.44 2335825 78.44 up up correct
VLCN.US Volcon Inc. Common stock 20240403 0 0.4267 0.4499 0.3027 0.35 6839795 0.35 down down correct
VLGEA.US Village Super Market Inc 20240403 0 27.88 28.16 27.79 27.98 21011 27.98 up up correct
VLN.US WT 20240403 0 0.0451 0.046 0.0451 0.046 83810 0.046 up up correct
VLY.US Valley National Bancorp 20240403 0 7.58 7.69 7.53 7.64 3262700 7.64 up up correct
VLYPO.US Valley National Bancorp 20240403 0 23.25 23.31 23.1 23.1 7800 23.1 down down correct
VLYPP.US Valley National Bancorp 20240403 0 22.33 22.43 22.23 22.43 6600 22.43 up up correct
VMAR.US Vision Marine Technologies Inc 20240403 0 0.59 0.72 0.58 0.6142 337068 0.6142 up up correct
VMD.US Viemed Healthcare Inc 20240403 0 8.81 9.06 8.81 8.95 81500 8.95 up up correct
VMEO.US Vimeo Inc 20240403 0 3.86 3.92 3.76 3.81 3110900 3.81 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240403 0 4.65 6.03 4.37 5.05 50710600 5.05 up up correct
VNET.US 21Vianet Group Inc 20240403 0 1.8 1.89 1.78 1.89 779500 1.89 up up correct
VNO.US PO 20240403 0 12.65 12.9 12.65 12.89 20826 12.89 up up correct
VNOM.US Viper Energy Partners LP 20240403 0 38.58 38.61 38.14 38.23 1019700 38.23 down down correct
VOD.US Vodafone Group Plc 20240403 0 8.86 9.14 8.84 9.09 10225500 9.09 up up correct
VOR.US Vor Biopharma Inc 20240403 0 2.06 2.17 2.03 2.1 217000 2.1 up up correct
VOXX.US VOXX International Corporation 20240403 0 8 8.4 8 8.31 21600 8.31 up up correct
VRA.US Vera Bradley Inc 20240403 0 6.43 6.74 6.43 6.58 261300 6.58 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240403 0 1.17 1.24 1.17 1.24 15900 1.24 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240403 0 5.88 6.19 5.79 6.16 107000 6.16 up up correct
VRDN.US Viridian Therapeutics Inc 20240403 0 16.48 16.8 16.17 16.26 586941 16.26 down down correct
VREX.US Varex Imaging Corporation 20240403 0 17.95 18.17 17.805 18.01 527300 18.01 up down incorrect
VRM.US Vroom Inc 20240403 0 12.26 12.45 11.149 11.4 56000 11.4 down up incorrect
VRME.US VerifyMe Inc 20240403 0 1.46 1.48 1.4504 1.48 13500 1.48 up down incorrect
VRMEW.US VerifyMe Inc 20240403 0 0.05 0.0607 0.05 0.05 38427 0.05
VRNA.US Verona Pharma plc 20240403 0 15.76 16.243 15.72 16.23 402100 16.23 up down incorrect
VRNS.US Varonis Systems Inc 20240403 0 45.06 46.563 44.72 46.47 1090400 46.47 up down incorrect
VRNT.US Verint Systems Inc 20240403 0 30.79 31.69 30.78 31.02 660500 31.02 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20240403 0 4.239 4.239 4.07 4.16 3400 4.16 down up incorrect
VRRM.US Verra Mobility Corporation 20240403 0 24.53 24.865 24.27 24.28 834800 24.28 down up incorrect
VRSK.US Verisk Analytics Inc 20240403 0 232 233.92 230.34 231.01 559300 231.01 down up incorrect
VRSN.US VeriSign Inc 20240403 0 191.2 191.54 188.63 188.97 607800 188.97 down down correct
VRTS.US Virtus Investment Partners Inc 20240403 0 239.57 246.32 239.57 244.51 27700 244.51 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240403 0 409.45 414.96 408.25 408.81 729000 408.81 down down correct
VS.US Versus Systems Inc 20240403 0 1.9 2 1.8 2 18900 2 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240403 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240403 0 16.43 16.52 15.89 16.5 1087600 16.5 up up correct
VSEC.US VSE Corporation 20240403 0 76.72 78.78 76.72 77.38 73300 77.38 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240403 0 5.88 5.88 5.88 5.88 0 5.88
VSLCX.US Invesco Senior Loan Fund Class C 20240403 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20240403 0 5.88 5.88 5.88 5.88 0 5.88
VSSYW.US Versus Systems Inc 20240403 0 0.069 0.09 0.03 0.035 9900 0.035 down down correct
VSTA.US Vasta Platform Limited 20240403 0 3.97 4.1 3.855 3.855 12740 3.855 down down correct
VSTM.US Verastem Inc 20240403 0 11.58 12.02 11.35 11.98 103800 11.98 up up correct
VTGN.US VistaGen Therapeutics Inc 20240403 0 5.3 5.54 5.27 5.38 187200 5.38 up up correct
VTNR.US Vertex Energy Inc 20240403 0 1.28 1.33 1.25 1.32 1302200 1.32 up up correct
VTRS.US Viatris Inc 20240403 0 11.89 12.22 11.89 12.02 9150700 12.02 up up correct
VTRU.US Vitru Limited 20240403 0 15.1 15.65 15.1 15.65 3461 15.65 up up correct
VTSI.US VirTra Inc 20240403 0 13.2 15.62 12.75 15.02 1204600 15.02 up up correct
VTVT.US vTv Therapeutics Inc 20240403 0 25.21 25.21 23.35 25.11 16100 25.11 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240403 0 5.26 5.35 5.18 5.18 1191200 5.18 down down correct
VUZI.US Vuzix Corporation 20240403 0 1.23 1.26 1.19 1.24 393700 1.24 up up correct
VVOS.US Vivos Therapeutics Inc 20240403 0 3.4 3.44 2.94 3.01 164900 3.01 down down correct
VVPR.US VivoPower International PLC 20240403 0 9.07 9.9 6.18 6.41 47998800 6.41 down down correct
VWE.US Vintage Wine Estates Inc 20240403 0 0.35 0.36 0.33 0.339 171000 0.339 down down correct
VXRT.US Vaxart Inc 20240403 0 1.25 1.25 1.18 1.23 1173488 1.23 down down correct
VYGR.US Voyager Therapeutics Inc 20240403 0 9.63 9.72 9.25 9.35 793700 9.35 down down correct
VYNE.US VYNE Therapeutics Inc 20240403 0 3 3.1 2.99 3.1 53600 3.1 up up correct
WABC.US Westamerica Bancorporation 20240403 0 46.91 47.6 46.91 47.5 139200 47.5 up down incorrect
WAFD.US Washington Federal Inc 20240403 0 27.51 28.06 27.51 27.76 249300 27.76 up down incorrect
WAFDP.US Washington Federal Inc 20240403 0 15.75 15.85 15.61 15.71 17300 15.71 down up incorrect
WAFU.US Wah Fu Education Group Limited 20240403 0 1.91 1.935 1.85 1.88 22500 1.88 down up incorrect
WAL.US PA 20240403 0 18.02 18.15 18 18.06 15019 18.06 up down incorrect
WALD.US Waldencast Acquisition Corp 20240403 0 6.77 7.54 6.67 6.8 75500 6.8 up down incorrect
WALDW.US Waldencast Acquisition Corp 20240403 0 0.56 0.56 0.56 0.56 0 0.56
WASH.US Washington Trust Bancorp Inc 20240403 0 25.9 25.95 25.28 25.41 76100 25.41 down up incorrect
WATT.US Energous Corporation 20240403 0 1.84 1.88 1.81 1.86 39740 1.86 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240403 0 1.18 1.21 1.09 1.184 15500 1.184 up down incorrect
WB.US Weibo Corporation 20240403 0 9.35 9.48 9.27 9.45 1112816 8.5832 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20240403 0 18.75 19.17 18.49 18.5 21358500 18.5 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20240403 0 33.61 33.96 33.589 33.82 125500 33.82 up up correct
WDAY.US Workday Inc 20240403 0 270.11 272.66 268.71 268.83 1208400 268.83 down down correct
WDC.US Western Digital Corporation 20240403 0 68.93 72.12 68.1 71.62 10929100 71.62 up up correct
WDFC.US WD 20240403 0 246.08 249.35 244.73 249.1 114100 248.1531 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240403 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240403 0 18.48 18.54 18.28 18.33 1965500 18.33 down up incorrect
WERN.US Werner Enterprises Inc 20240403 0 37.84 38.44 37.84 38.31 287601 38.1649 up down incorrect
WEYS.US Weyco Group Inc 20240403 0 29.72 30.99 29.72 29.86 6000 29.86 up up correct
WFC.US PD 20240403 0 18.82 18.95 18.8 18.84 199776 18.84 up up correct
WFCF.US Where Food Comes From Inc 20240403 0 11.25 11.25 10 10.1 4500 10.1 down down correct
WFCPX.US Wells Fargo & Co Non 20240403 0 16.75 16.75 16.75 16.75 0 16.75
WFRD.US Weatherford International plc Ordinary Shares 20240403 0 123.28 127.45 123.27 126.41 689000 126.41 up up correct
WHF.US WhiteHorse Finance Inc 20240403 0 12.17 12.35 12.03 12.26 140000 12.26 up up correct
WHLM.US Wilhelmina International Inc 20240403 0 4.99 4.99 4.99 4.99 36 4.99
WHLR.US Wheeler Real Estate Investment Trust Inc 20240403 0 0.158 0.159 0.15 0.151 335800 0.151 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240403 0 16.11 16.19 15.665 15.8 13000 15.8 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240403 0 1.46 1.61 1.39 1.52 7300 1.52 up up correct
WILC.US G. Willi 20240403 0 10.1 10.1 10.1 10.1 1700 10.1
WIMI.US WiMi Hologram Cloud Inc 20240403 0 0.848 0.849 0.8 0.812 712500 0.812 down down correct
WINA.US Winmark Corporation 20240403 0 351.2 354.48 341.09 341.09 36859 341.09 down down correct
WING.US Wingstop Inc 20240403 0 363.82 373.97 360.765 370.41 615700 370.41 up up correct
WINT.US Windtree Therapeutics Inc 20240403 0 0.35 0.39 0.34 0.38 144900 0.38 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240403 0 11.05 11.25 11.05 11.06 2000 11.06 up up correct
WINVR.US WinVest Acquisition Corp. Right 20240403 0 0.04 0.04 0.04 0.04 321 0.04
WINVU.US WinVest Acquisition Corp Unit 20240403 0 11.3 11.3 11.3 11.3 897 11.3
WIRE.US Encore Wire Corporation 20240403 0 262.42 269.06 257.2 267.3 153300 267.28 up up correct
WISA.US Summit Wireless Technologies Inc 20240403 0 0.0204 0.0247 0.0204 0.0243 834809 3.645 up up correct
WISH.US ContextLogic Inc 20240403 0 5.55 5.75 5.535 5.71 883100 5.71 up up correct
WIX.US Wix.com Ltd 20240403 0 136.71 138.57 136.477 136.92 217900 136.92 up up correct
WKEY.US WISeKey International Holding AG 20240403 0 2.46 2.46 2.4 2.42 6100 2.42 down down correct
WKHS.US Workhorse Group Inc 20240403 0 0.213 0.215 0.208 0.213 11358800 0.213
WKME.US WalkMe Ltd. Ordinary Shares 20240403 0 8.3 8.33 8.16 8.2 57600 8.2 down down correct
WKSP.US Worksport Ltd. Common Stock 20240403 0 0.62 0.62 0.56 0.59 103900 0.59 down down correct
WKSPW.US Worksport Ltd. Warrant 20240403 0 0.0385 0.0385 0.022 0.027 15800 0.027 down down correct
WLDN.US Willdan Group Inc 20240403 0 28.56 29.13 28.56 28.8 57100 28.8 up up correct
WLFC.US Willis Lease Finance Corporation 20240403 0 49.5 50 49.45 49.51 5400 49.51 up up correct
WMG.US Warner Music Group Corp 20240403 0 34 34.73 33.17 34.6 7247700 34.6 up down incorrect
WMPN.US William Penn Bancorporation 20240403 0 12.4 12.4 12.265 12.3 6958 12.3 down up incorrect
WNEB.US Western New England Bancorp Inc 20240403 0 7.56 7.56 7.31 7.33 52000 7.33 down up incorrect
WNW.US Wunong Net Technology Company Limited 20240403 0 0.99 1.02 0.98 0.99 61061 0.99
WOOF.US Petco Health and Wellness Company Inc 20240403 0 1.92 2.04 1.88 2 3218100 2 up down incorrect
WORX.US SCWorx Corp 20240403 0 3.68 4.44 3.15 3.3 496100 3.3 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240403 0 6.63 6.68 6.53 6.64 53500 6.64 up down incorrect
WRAP.US Wrap Technologies Inc 20240403 0 2.27 2.31 2.14 2.2 260100 2.2 down up incorrect
WRLD.US World Acceptance Corporation 20240403 0 137.97 141.61 137.97 140.28 40600 140.28 up down incorrect
WSBC.US WesBanco Inc 20240403 0 28.4 28.7 28.31 28.43 151100 28.43 up down incorrect
WSBCP.US WesBanco Inc 20240403 0 23.82 24.05 23.8 24.05 3600 24.05 up down incorrect
WSBF.US Waterstone Financial Inc 20240403 0 11.59 11.73 11.44 11.46 92100 11.3116 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240403 0 44.39 45.41 43.87 44.56 1642300 44.56 up down incorrect
WSFS.US WSFS Financial Corporation 20240403 0 43.06 43.64 43.06 43.46 185100 43.46 up up correct
WTBA.US West Bancorporation Inc 20240403 0 16.9 17.27 16.9 17.01 22500 17.01 up down incorrect
WTER.US The Alkaline Water Company Inc 20240403 0 0.002 0.01 0.001 0.01 46600 0.01 up down incorrect
WTFC.US Wintrust Financial Corporation 20240403 0 100.56 101.37 100.15 100.43 280800 100.43 down up incorrect
WTFCM.US Wintrust Financial Corporation 20240403 0 23.37 23.47 23.26 23.33 25000 23.33 down up incorrect
WTFCP.US Wintrust Financial Corporation 20240403 0 24.71 24.82 24.7 24.82 12400 24.82 up down incorrect
WTW.US Weight Watchers International Inc 20240403 0 266.81 271.24 266.81 269.3 449700 269.3 up up correct
WVE.US Wave Life Sciences Ltd 20240403 0 6.18 6.23 5.75 5.94 1099200 5.94 down down correct
WVFC.US WVS Financial Corp 20240403 0 13.95 13.95 13.95 13.95 0 13.95
WVVI.US Willamette Valley Vineyards Inc 20240403 0 4.98 4.98 4.65 4.65 7900 4.65 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240403 0 4.2 4.2 4.14 4.14 800 4.14 down down correct
WW.US WW International Inc 20240403 0 1.73 1.74 1.65 1.67 2385500 1.67 down down correct
WWD.US Woodward Inc 20240403 0 154.6 157.93 154.57 156.95 619800 156.95 up up correct
WYNN.US Wynn Resorts Limited 20240403 0 105 106.83 104.35 106.42 1321500 106.42 up up correct
XAIR.US Beyond Air Inc 20240403 0 1.56 1.624 1.56 1.58 133300 1.58 up up correct
XBIO.US Xenetic Biosciences Inc 20240403 0 4.39 4.64 4.31 4.62 31800 4.62 up up correct
XBIOW.US Xenetic Biosciences Inc 20240403 0 14.7 14.7 14.7 14.7 300 14.7
XBIT.US XBiotech Inc 20240403 0 8.53 9.49 8.39 8.41 182500 8.41 down down correct
XCAPX.US ACAP Strategic Fund 20240403 0 22.06 22.06 22.06 22.06 0 22.06
XCUR.US Exicure Inc 20240403 0 0.596 0.613 0.55 0.56 31400 0.56 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240403 0 16.57 16.57 16.57 16.57 0 16.57
XEL.US Xcel Energy Inc 20240403 0 53.86 54.12 53.28 54.09 4122600 54.09 up up correct
XELA.US Exela Technologies Inc 20240403 0 2.87 2.88 2.4 2.41 292700 2.41 down down correct
XELB.US Xcel Brands Inc 20240403 0 0.9 0.9 0.8 0.85 46000 0.85 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240403 0 41.47 41.75 40.97 41.3 276700 41.3 down down correct
XERS.US Xeris Pharmaceuticals Inc 20240403 0 2.06 2.11 2.05 2.08 1237700 2.08 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240403 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240403 0 1.39 1.6 1.38 1.47 4663800 1.47 up up correct
XGN.US Exagen Inc 20240403 0 1.48 1.58 1.48 1.55 20300 1.55 up up correct
XILSX.US Pioneer ILS Interval Fund 20240403 0 8.93 8.93 8.93 8.93 0 8.93
XLO.US Xilio Therapeutics Inc. Common Stock 20240403 0 1.45 1.47 1.11 1.3 2296400 1.3 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20240403 0 16.54 17.43 16.51 17.41 345000 17.41 up down incorrect
XNCR.US Xencor Inc 20240403 0 21.32 21.67 20.92 21.52 485200 21.52 up down incorrect
XNET.US Xunlei Limited 20240403 0 1.51 1.51 1.47 1.485 43300 1.485 down up incorrect
XOMA.US XOMA Corporation 20240403 0 26.21 27 25.46 25.83 17458 25.83 down up incorrect
XOMAO.US XOMA Corporation 20240403 0 25 25.09 24.99 24.995 7400 24.995 down up incorrect
XOMAP.US XOMA Corporation 20240403 0 24.79 24.95 24.79 24.95 1100 24.95 up up correct
XONE.US The ExOne Company 20240403 0 49.41 49.42 49.41 49.415 30000 49.415 up up correct
XOS.US Xos Inc 20240403 0 8.51 8.87 8.33 8.555 23000 8.555 up up correct
XOSWW.US Xos Equity Warrants 20240403 0 0.036 0.036 0.036 0.036 101 0.036
XP.US XP Inc 20240403 0 24.91 25.24 24.63 24.91 5710100 24.91
XPEL.US XPEL Inc 20240403 0 56.77 59.22 56.51 59.1 237400 59.1 up up correct
XPER.US Xperi Holding Corporation 20240403 0 11.23 11.295 10.8 11.08 624000 11.08 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240403 0 5.88 5.88 5.88 5.88 0 5.88
XRAY.US DENTSPLY SIRONA Inc 20240403 0 32.3 32.42 31.7 31.85 2310900 31.85 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240403 0 3.46 3.46 3.07 3.25 31100 3.25 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20240403 0 17.76 18.04 17.56 17.89 2333000 17.89 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20240403 0 9.67 9.67 9.67 9.67 0 9.67
XSICX.US Voya Senior Income Fund Class 20240403 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20240403 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20240403 0 9.68 9.68 9.68 9.68 0 9.68
XSLCX.US Invesco Senior Loan Fund Class 20240403 0 5.88 5.88 5.88 5.88 0 5.88
XTLB.US XTL Biopharmaceuticals Ltd 20240403 0 2.76 3.48 2.76 3.33 826400 3.33 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240403 0 1.86 1.87 1.75 1.77 109700 1.77 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240403 0 0.395 0.41 0.38 0.402 14200 0.402 up down incorrect
YI.US 111 Inc 20240403 0 1.18 1.22 1.11 1.13 45300 1.13 down up incorrect
YJ.US Yunji Inc 20240403 0 0.74 0.84 0.74 0.788 1500 0.788 up down incorrect
YMAB.US Y 20240403 0 14.58 14.74 13.95 14.42 349200 14.42 down up incorrect
YORW.US The York Water Company 20240403 0 35.35 35.67 34.86 34.92 60300 34.92 down up incorrect
YQ.US 17 Education & Technology Group Inc 20240403 0 2.84 2.89 2.57 2.58 9200 2.58 down up incorrect
YTEN.US Yield10 Bioscience Inc 20240403 0 0.24 0.4 0.23 0.31 15832200 0.31 up up correct
YTRA.US Yatra Online Inc 20240403 0 1.63 1.649 1.61 1.63 139100 1.63
YY.US JOYY Inc 20240403 0 32.69 34.16 32.69 34.16 439200 34.16 up up correct
Z.US Zillow Group Inc 20240403 0 46.86 47.155 46.43 46.74 2470400 46.74 down down correct
ZBRA.US Zebra Technologies Corporation 20240403 0 294.08 296.24 291.25 292.75 399300 292.75 down down correct
ZCMD.US Zhongchao Inc 20240403 0 1.22 1.56 1.22 1.54 102300 1.54 up up correct
ZD.US Ziff Davis Inc. 20240403 0 60.46 60.89 59.82 59.89 279800 59.89 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240403 0 2.55 2.55 2.29 2.34 167500 2.34 down down correct
ZEUS.US Olympic Steel Inc 20240403 0 69.64 71.64 69.19 71.37 78600 71.37 up up correct
ZG.US Zillow Group Inc 20240403 0 45.45 46.04 45.37 45.85 439200 45.85 up up correct
ZI.US ZoomInfo Technologies Inc 20240403 0 15.87 16.175 15.75 16.12 4348300 16.12 up up correct
ZION.US Zions Bancorporation National Association 20240403 0 42.5 43.11 42.16 42.52 1490400 42.52 up up correct
ZIONL.US ZIONL 20240403 0 25.5 25.64 25.5 25.58 9600 25.58 up up correct
ZIONO.US Zions Bancorporation National Association 20240403 0 25.31 25.37 25.26 25.37 19400 25.37 up up correct
ZIONP.US Zions Bancorporation National Association 20240403 0 20 20.15 19.95 19.9937 14742 19.9937 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240403 0 7.25 8 7.25 8 1200 8 up up correct
ZKIN.US ZK International Group Co. Ltd 20240403 0 0.57 0.624 0.57 0.59 12000 0.59 up down incorrect
ZLAB.US Zai Lab Limited 20240403 0 15.95 16.04 15.53 15.9 488500 15.9 down up incorrect
ZM.US Zoom Video Communications Inc 20240403 0 63.47 63.85 63.01 63.22 2831600 63.22 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20240403 0 14.55 15.69 13.98 15.62 501800 15.62 up down incorrect
ZS.US Zscaler Inc 20240403 0 187.34 189.08 185.84 186.31 1614800 186.31 down up incorrect
ZUMZ.US Zumiez Inc 20240403 0 14.28 14.48 14.17 14.33 132400 14.33 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240403 0 25.04 25.425 22 25.425 119156 25.425 up up correct
ZYXI.US Zynex Inc 20240403 0 12.34 12.53 12.15 12.23 122200 12.23 down down correct

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