CollectAI

close-nasdaq_stocks

2024/04/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240404 0 6.22 6.22 6.22 6.22 0 6.22
AACG.US ATA Creativity Global 20240404 0 1.01 1.136 0.93 1.075 82843 1.075 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20240404 0 11.475 11.625 11.3 11.4 24785 11.4 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240404 0 11.07 11.07 11.07 11.07 500 11.07
AACIW.US Armada Acquisition Corp. I Warrant 20240404 0 0.072 0.12 0.07 0.1 149175 0.1 up up correct
AADI.US Aadi Bioscience Inc 20240404 0 2.2 2.205 2.1425 2.17 178664 2.17 down down correct
AAIDX.US AAIDX 20240404 0 20.01 20.01 20.01 20.01 0 20.01
AAL.US American Airlines Group Inc 20240404 0 14.24 14.35 13.76 13.83 47483600 13.83 down down correct
AAME.US Atlantic American Corporation 20240404 0 2.325 2.325 2.17 2.17 2785 2.1509 down down correct
AAOI.US Applied Optoelectronics Inc 20240404 0 14.09 14.09 12.96 13 1416598 13 down down correct
AAON.US AAON Inc 20240404 0 87.23 87.9373 84.8914 85.66 222960 85.66 down down correct
AAPL.US Apple Inc 20240404 0 170.29 171.92 168.82 168.82 53704400 168.82 down down correct
AATC.US Image Sensing Systems Inc 20240404 0 6.6 6.67 6.56 6.6 5500 6.6
ABCB.US Ameris Bancorp 20240404 0 47.56 48.065 46.651 46.88 297216 46.88 down down correct
ABCL.US AbCellera Biologics Inc 20240404 0 4.41 4.57 4.38 4.4 815831 4.4 down down correct
ABEO.US Abeona Therapeutics Inc 20240404 0 8.05 8.275 7.62 7.7 173255 7.7 down down correct
ABIO.US ARCA biopharma Inc 20240404 0 2.99 3.14 2.9 3.08 2762224 3.08 up up correct
ABNB.US Airbnb Inc 20240404 0 161.22 163.65 158.52 158.84 3539700 158.84 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240404 0 3.98 4.06 3.82 3.84 163251 3.84 down up incorrect
ABR.US PF 20240404 0 20.02 20.26 20.02 20.22 17117 19.8184 up down incorrect
ABSI.US Absci Corporation Common Stock 20240404 0 5.38 5.63 5.263 5.59 999225 5.59 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20240404 0 2.93 3.11 2.86 3 8084294 3 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240404 0 1.26 1.31 1.25 1.28 116839 1.28 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20240404 0 18.52 18.63 18.02 18.05 1167947 18.05 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20240404 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240404 0 10.66 10.66 10.66 10.66 0 10.66
ACAHW.US Atlantic Coastal Acquisition Corp 20240404 0 0.0161 0.0161 0.0161 0.0161 0 0.0161
ACB.US Aurora Cannabis Inc 20240404 0 7.28 8.88 6.46 7.06 63412602 7.06 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240404 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240404 0 9.51 9.57 9.19 9.25 589370 9.25 down up incorrect
ACET.US Adicet Bio Inc 20240404 0 2.28 2.4 2.23 2.28 438004 2.28
ACGL.US Arch Capital Group Ltd 20240404 0 92.19 92.64 90.83 91.09 1466502 91.09 down up incorrect
ACGLN.US Arch Capital Group Ltd 20240404 0 20.65 20.85 20.62 20.71 42000 20.71 up up correct
ACGLO.US Arch Capital Group Ltd 20240404 0 23.44 23.6 23.35 23.35 14000 23.35 down down correct
ACHC.US Acadia Healthcare Company Inc 20240404 0 76.24 76.43 74.7 75.02 597806 75.02 down down correct
ACHL.US Achilles Therapeutics plc 20240404 0 0.9802 0.9899 0.85 0.9029 2287105 0.9029 down down correct
ACHV.US Achieve Life Sciences Inc 20240404 0 4.66 4.6993 4.462 4.48 72946 4.48 down down correct
ACIU.US AC Immune SA 20240404 0 2.84 2.8601 2.73 2.75 30061 2.75 down down correct
ACIW.US ACI Worldwide Inc 20240404 0 32.91 33.115 32.11 32.14 420304 32.14 down down correct
ACLS.US Axcelis Technologies Inc 20240404 0 108.55 109.5 103.715 104.46 655533 104.46 down down correct
ACMR.US ACM Research Inc 20240404 0 32.25 33.4 30.4 30.61 1726562 30.61 down down correct
ACNB.US ACNB Corporation 20240404 0 35.88 35.92 35.26 35.69 11310 35.69 down down correct
ACOR.US Acorda Therapeutics Inc 20240404 0 1.8 2.01 1.68 1.68 524947 1.68 down down correct
ACRS.US Aclaris Therapeutics Inc 20240404 0 1.27 1.29 1.22 1.23 623318 1.23 down down correct
ACST.US Acasti Pharma Inc 20240404 0 3.4 3.46 3.3431 3.4 36011 3.4
ACT.US Enact Holdings Inc. Common Stock 20240404 0 31.09 31.11 30.43 30.57 201063 30.57 down down correct
ACTG.US Acacia Research Corporation 20240404 0 5.4 5.47 5.33 5.37 297860 5.37 down down correct
ACVA.US ACV Auctions Inc 20240404 0 18.72 18.98 18.31 18.35 1635868 18.35 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240404 0 2.03 2.07 1.941 1.96 54055 1.96 down down correct
ADAG.US Adagene Inc 20240404 0 2.83 3.45 2.82 3.05 42656 3.05 up up correct
ADAP.US Adaptimmune Therapeutics plc 20240404 0 1.41 1.45 1.35 1.35 777369 1.35 down down correct
ADBE.US Adobe Inc 20240404 0 503.56 504.11 486.7 487.11 3403327 487.11 down down correct
ADC.US PA 20240404 0 17.83 17.99 17.79 17.87 9812 17.7776 up up correct
ADI.US Analog Devices Inc 20240404 0 198.35 198.7 191.33 191.95 2931187 191.95 down down correct
ADIL.US Adial Pharmaceuticals Inc 20240404 0 1.26 1.37 1.21 1.22 257774 1.22 down down correct
ADMA.US ADMA Biologics Inc 20240404 0 6.4 6.45 6.27 6.28 1713668 6.28 down down correct
ADN.US Advent Technologies Holdings Inc 20240404 0 0.172 0.186 0.172 0.184 1278616 0.184 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20240404 0 0.0157 0.0197 0.0157 0.018 23232 0.018 up down incorrect
ADP.US Automatic Data Processing Inc 20240404 0 247.57 247.62 241.4 241.49 1690648 241.49 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20240404 0 2.71 2.91 2.7 2.73 1219493 2.73 up down incorrect
ADSK.US Autodesk Inc 20240404 0 248.54 252.68 243.73 244.81 1437600 244.81 down up incorrect
ADTN.US ADTRAN Inc 20240404 0 5.38 5.555 5.12 5.13 815619 5.13 down down correct
ADTX.US Aditxt Inc 20240404 0 3.06 3.5 2.99 3.24 443212 3.24 up up correct
ADUS.US Addus HomeCare Corporation 20240404 0 103.2 103.73 102.05 102.16 97307 102.16 down down correct
ADV.US Advantage Solutions Inc 20240404 0 4.48 4.48 4.24 4.29 886790 4.29 down down correct
ADVM.US Adverum Biotechnologies Inc 20240404 0 13.36 14.1562 13.075 13.17 166112 13.17 down down correct
ADVWW.US Advantage Solutions Inc 20240404 0 0.15 0.15 0.15 0.15 6 0.15
ADXN.US Addex Therapeutics Ltd 20240404 0 16.86 18.74 16.02 16.38 56653 16.38 down down correct
ADXS.US Advaxis Inc 20240404 0 0.67 0.67 0.607 0.607 2646 0.607 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240404 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240404 0 1.65 1.65 1.54 1.54 7187 1.54 down up incorrect
AEHR.US Aehr Test Systems 20240404 0 11.8 12.045 11.43 11.51 863283 11.51 down down correct
AEI.US Alset EHome International Inc 20240404 0 0.672 0.7 0.65 0.65 16687 0.65 down down correct
AEIS.US Advanced Energy Industries Inc 20240404 0 100.82 101.96 97.02 97.42 263587 97.42 down down correct
AEL.US PB 20240404 0 24.61 24.74 24.3501 24.61 30111 24.61
AEMD.US Aethlon Medical Inc 20240404 0 1.71 1.7365 1.7 1.71 3666 1.71
AEP.US American Electric Power Company Inc 20240404 0 85.1 85.19 83.24 83.96 1990735 83.96 down down correct
AEYE.US AudioEye Inc 20240404 0 10.17 10.42 9.685 9.83 62354 9.83 down down correct
AEZS.US Aeterna Zentaris Inc 20240404 0 2.08 2.15 2.07 2.08 5248 2.08
AFBI.US Affinity Bancshares Inc 20240404 0 16.4 16.4 16.1 16.1 10548 16.1 down down correct
AFCG.US AFC Gamma Inc 20240404 0 12.18 12.297 11.78 11.86 118155 11.86 down down correct
AFIB.US Acutus Medical Inc 20240404 0 0.181 0.184 0.1616 0.1616 1111760 0.1616 down down correct
AFMD.US Affimed N.V 20240404 0 6.64 6.88 6.3 6.55 143344 6.55 down down correct
AFRM.US Affirm Holdings Inc 20240404 0 34.12 34.6692 32.01 32.11 4974930 32.11 down down correct
AFYA.US Afya Limited 20240404 0 18.4 18.637 18.11 18.13 57423 18.13 down down correct
AGBA.US AGBA Acquisition Limited 20240404 0 0.357 0.3967 0.3519 0.36 272941 0.36 up up correct
AGBAW.US AGBA Acquisition Limited 20240404 0 0.0112 0.0112 0.0111 0.0111 500 0.0111 down down correct
AGEN.US Agenus Inc 20240404 0 0.54 0.5588 0.5 0.5059 575998 10.118 down down correct
AGFY.US Agrify Corporation 20240404 0 0.39 0.409 0.356 0.356 1340159 0.356 down down correct
AGIO.US Agios Pharmaceuticals Inc 20240404 0 28.81 28.86 27.72 27.92 391160 27.92 down down correct
AGMH.US AGM Group Holdings Inc 20240404 0 1.67 1.75 1.64 1.66 136294 1.66 down down correct
AGNC.US AGNC Investment Corp 20240404 0 9.75 9.815 9.65 9.65 6368777 9.65 down down correct
AGNCM.US AGNC Investment Corp 20240404 0 24.53 24.62 24.42 24.49 18800 24.49 down down correct
AGNCN.US AGNC Investment Corp 20240404 0 25.39 25.56 25.39 25.49 29800 25.49 up up correct
AGNCO.US AGNC Investment Corp 20240404 0 24.34 24.45 24.3 24.35 39200 24.35 up up correct
AGNCP.US AGNC Investment Corp. 20240404 0 23.475 23.57 23.466 23.53 28400 23.53 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20240404 0 0.17 0.1773 0.1675 0.1675 1672609 0.1675 down down correct
AGRX.US Agile Therapeutics Inc 20240404 0 0.2712 0.296 0.2712 0.2875 34446 0.2875 up up correct
AGYS.US Agilysys Inc 20240404 0 83.01 83.7 81.76 82.16 157666 82.16 down down correct
AHCO.US AdaptHealth Corp 20240404 0 11.07 11.07 10.34 10.44 796344 10.44 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240404 0 0.4733 0.54 0.4405 0.512 633629 0.512 up up correct
AIHS.US Senmiao Technology Limited 20240404 0 0.8865 0.8865 0.8615 0.8687 18376 0.8687 down down correct
AIP.US Arteris Inc. Common Stock 20240404 0 7.61 7.7 6.985 7.06 124920 7.06 down down correct
AIRG.US Airgain Inc 20240404 0 5.5 5.58 5.49 5.56 4639 5.56 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240404 0 5.655 5.6999 5.42 5.42 25776 5.42 down down correct
AIRT.US Air T Inc 20240404 0 21.02 21.57 20.53 20.53 7326 20.53 down down correct
AIRTP.US Air T Inc 20240404 0 17.262 17.262 17.262 17.262 10 17.262
AKAM.US Akamai Technologies Inc 20240404 0 107.72 108.18 105.835 105.99 1173805 105.99 down down correct
AKBA.US Akebia Therapeutics Inc 20240404 0 1.47 1.6 1.46 1.51 6193592 1.51 up up correct
AKRO.US Akero Therapeutics Inc 20240404 0 23.39 23.89 22.765 22.97 849227 22.97 down down correct
AKTS.US Akoustis Technologies Inc 20240404 0 0.59 0.62 0.5801 0.596 533286 0.596 up up correct
AKTX.US Akari Therapeutics Plc 20240404 0 1.53 1.58 1.4301 1.44 27922 1.44 down down correct
AKYA.US Akoya Biosciences Inc 20240404 0 4.4 4.49 4.16 4.22 141488 4.22 down down correct
ALCO.US Alico Inc 20240404 0 29.11 29.73 29.01 29.41 22118 29.41 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240404 0 4.56 4.8802 4.35 4.685 2522264 4.685 up up correct
ALEC.US Alector Inc 20240404 0 5.98 6.04 5.74 5.76 463031 5.76 down down correct
ALGM.US Allegro MicroSystems Inc 20240404 0 26.02 26.66 25.86 26.15 1827600 26.15 up up correct
ALGN.US Align Technology Inc 20240404 0 310.38 319.45 308.19 314.95 649400 314.95 up up correct
ALGS.US Aligos Therapeutics Inc 20240404 0 1 1.02 0.9559 0.9725 357204 0.9725 down down correct
ALGT.US Allegiant Travel Company 20240404 0 66.06 69.84 65.32 65.72 360352 65.72 down down correct
ALHC.US Alignment Healthcare Inc 20240404 0 4.53 4.765 4.5 4.7 693291 4.7 up up correct
ALIM.US Alimera Sciences Inc 20240404 0 3.98 3.98 3.86 3.9 140777 3.9 down down correct
ALKS.US Alkermes plc 20240404 0 26.59 26.78 25.77 25.81 1260125 25.81 down down correct
ALKT.US Alkami Technology Inc 20240404 0 23.66 23.77 23.09 23.17 214976 23.17 down down correct
ALLK.US Allakos Inc 20240404 0 1.28 1.295 1.21 1.23 487670 1.23 down down correct
ALLO.US Allogene Therapeutics Inc 20240404 0 4.13 4.3 4.03 4.05 1683614 4.05 down down correct
ALLT.US Allot Ltd 20240404 0 2.29 2.36 2.23 2.23 30021 2.23 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240404 0 151 154.38 150.8 151.48 531883 151.48 up up correct
ALOT.US AstroNova Inc 20240404 0 17.61 17.81 17.441 17.78 6318 17.78 up up correct
ALPN.US Alpine Immune Sciences Inc 20240404 0 38.35 38.42 34.31 35.33 1578520 35.33 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240404 0 0.77 0.82 0.7202 0.815 33893 0.815 up up correct
ALRM.US Alarm.com Holdings Inc 20240404 0 71 71.55 69.77 69.85 268108 69.85 down down correct
ALRN.US Aileron Therapeutics Inc 20240404 0 6 6.0699 5.81 5.9 8927 5.9 down down correct
ALRS.US Alerus Financial Corporation 20240404 0 21.42 21.43 20.72 20.93 26732 20.93 down down correct
ALT.US Altimmune Inc 20240404 0 9.35 9.52 8.86 8.9 3049981 8.9 down down correct
ALTM.US Altus Midstream Company 20240404 0 4.48 4.53 4.2 4.2 7723500 4.2 down down correct
ALTO.US Alto Ingredients Inc 20240404 0 2.3 2.4 2.2 2.23 761940 2.23 down down correct
ALTR.US Altair Engineering Inc 20240404 0 84.82 86.27 83.45 83.46 293647 83.46 down down correct
ALTU.US Altitude Acquisition Corp 20240404 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240404 0 10.1 10.1 10.1 10.1 0 10.1
ALVR.US AlloVir Inc 20240404 0 0.76 0.7878 0.747 0.7598 805381 0.7598 down down correct
ALXO.US ALX Oncology Holdings Inc 20240404 0 11.03 11.29 10.74 11.24 300231 11.24 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240404 0 0.9007 0.93 0.8901 0.9 46770 0.9 down down correct
AMAL.US Amalgamated Financial Corp 20240404 0 23.14 23.32 22.63 22.67 141004 22.67 down up incorrect
AMAT.US Applied Materials Inc 20240404 0 211.61 213.04 201.67 203.39 6242827 203.39 down up incorrect
AMBA.US Ambarella Inc 20240404 0 50.42 50.8299 48.64 48.87 374434 48.87 down up incorrect
AMCX.US AMC Networks Inc 20240404 0 11.93 12.25 11.65 11.71 416435 11.71 down up incorrect
AMD.US Advanced Micro Devices Inc 20240404 0 182.92 183.02 165.65 165.83 88279961 165.83 down up incorrect
AMED.US Amedisys Inc 20240404 0 92.52 92.84 92.3 92.8 142675 92.8 up up correct
AMEH.US Apollo Medical Holdings Inc 20240404 0 42.58 43 41.32 41.39 123491 41.39 down down correct
AMGN.US Amgen Inc 20240404 0 276.05 276.7299 267.7509 268.09 2451166 268.09 down down correct
AMKR.US Amkor Technology Inc 20240404 0 31.96 32.025 30.56 30.68 518462 30.68 down down correct
AMPG.US AmpliTech Group Inc 20240404 0 2.28 2.44 2.23 2.38 63563 2.38 up up correct
AMPGW.US AmpliTech Group Inc 20240404 0 0.151 0.153 0.13 0.13 10100 0.13 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20240404 0 42.4 42.47 41.29 41.52 314992 41.52 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20240404 0 10.65 10.71 10.393 10.47 449563 10.47 down down correct
AMRK.US A 20240404 0 31.82 32.44 30.65 30.72 378803 30.5689 down down correct
AMRN.US Amarin Corporation plc 20240404 0 1.07 1.07 1.01 1.06 1502620 1.06 down down correct
AMSC.US American Superconductor Corporation 20240404 0 13.16 13.39 12.66 12.69 317360 12.69 down down correct
AMSF.US AMERISAFE Inc 20240404 0 48.74 48.74 47.686 47.96 83679 47.96 down down correct
AMST.US Amesite Inc 20240404 0 2.25 2.33 2.17 2.32 7930 2.32 up up correct
AMSWA.US American Software Inc 20240404 0 11.01 11.19 10.9223 11.1 265029 11.1 up up correct
AMTB.US Amerant Bancorp Inc 20240404 0 22.22 22.75 22.07 22.2 73579 22.2 down down correct
AMTX.US Aemetis Inc 20240404 0 5.47 5.53 5.1402 5.19 746602 5.19 down down correct
AMWD.US American Woodmark Corporation 20240404 0 102.18 103.22 99.25 99.8 106019 99.8 down down correct
AMZN.US Amazon.com Inc 20240404 0 184 185.1 180 180 41624262 180 down down correct
ANAB.US AnaptysBio Inc 20240404 0 20.82 22.02 20.65 21.3 392760 21.3 up up correct
ANDE.US The Andersons Inc 20240404 0 56.77 58.09 56.035 57.05 234916 57.05 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240404 0 2.91 2.91 2.91 2.91 222 2.91
ANGI.US Angi Inc 20240404 0 2.38 2.44 2.28 2.29 3363760 2.29 down down correct
ANGO.US AngioDynamics Inc 20240404 0 6.4 7.2 6.35 6.4 1387816 6.4
ANIK.US Anika Therapeutics Inc 20240404 0 26.43 26.85 25.89 26.01 54656 26.01 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20240404 0 67.68 68.32 66.94 67.94 160079 67.94 up down incorrect
ANIX.US Anixa Biosciences Inc 20240404 0 3.25 3.3051 3.09 3.14 61964 3.14 down up incorrect
ANNX.US Annexon Inc 20240404 0 6.53 6.885 6.32 6.38 2646640 6.38 down up incorrect
ANSS.US ANSYS Inc 20240404 0 352.03 352.71 340.66 341.18 537900 341.18 down up incorrect
ANTE.US AirNet Technology Inc 20240404 0 1.35 1.45 1.35 1.44 20757 1.44 up down incorrect
ANY.US Sphere 3D Corp 20240404 0 1.35 1.45 1.3197 1.33 562611 1.33 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20240404 0 23.18 23.7303 22.66 22.8 127314 22.8 down up incorrect
AOUT.US American Outdoor Brands Inc 20240404 0 8.8 8.94 8.65 8.69 22628 8.69 down up incorrect
APA.US APA Corporation 20240404 0 35.37 35.84 34.99 35.43 6932700 35.1569 up up correct
APDN.US Applied DNA Sciences Inc 20240404 0 0.39 0.4211 0.3702 0.4001 350034 0.4001 up up correct
APEI.US American Public Education Inc 20240404 0 14.25 14.6099 13.59 13.8 112337 13.8 down down correct
API.US Agora Inc 20240404 0 2.6 2.76 2.6 2.68 171837 2.68 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20240404 0 56.95 58.1222 55.9 56.05 763078 56.05 down up incorrect
APLT.US Applied Therapeutics Inc 20240404 0 6.22 6.7 5.85 5.92 3061499 5.92 down up incorrect
APM.US Aptorum Group Limited 20240404 0 10.76 11.19 10.04 10.35 133653 10.35 down up incorrect
APOG.US Apogee Enterprises Inc 20240404 0 59.74 59.93 58.12 58.43 85360 58.43 down up incorrect
APP.US AppLovin Corporation 20240404 0 73.1 75.83 72.49 72.78 4692253 72.78 down up incorrect
APPF.US AppFolio Inc 20240404 0 236.57 239.61 229.32 230.01 173639 230.01 down up incorrect
APPN.US Appian Corporation 20240404 0 38.24 38.77 36.75 37.25 476403 37.25 down down correct
APPS.US Digital Turbine Inc 20240404 0 2.345 2.43 2.235 2.25 1629725 2.25 down down correct
APRE.US Aprea Therapeutics Inc 20240404 0 6.1 6.48 6 6.17 16916 6.17 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240404 0 10.57 10.57 10.57 10.57 0 10.57
APTO.US Aptose Biosciences Inc 20240404 0 1.47 1.56 1.39 1.43 134594 1.43 down down correct
APVO.US Aptevo Therapeutics Inc 20240404 0 3.8 3.82 3.35 3.44 44790 3.44 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240404 0 1.37 1.403 1.37 1.403 1019 1.403 up up correct
APYX.US Apyx Medical Corporation 20240404 0 1.62 1.64 1.5 1.53 52814 1.53 down down correct
AQB.US AquaBounty Technologies Inc 20240404 0 1.98 2.01 1.9 1.93 18500 1.93 down down correct
AQMS.US Aqua Metals Inc 20240404 0 0.61 0.6464 0.6 0.6171 216546 0.6171 up up correct
AQST.US Aquestive Therapeutics Inc 20240404 0 4.24 4.33 3.9 4.16 3560251 4.16 down down correct
ARAY.US Accuray Incorporated 20240404 0 2.43 2.52 2.4 2.41 355142 2.41 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240404 0 2 2.1 1.98 2.03 49030 2.03 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240404 0 0.14 0.15 0.14 0.15 5632 0.15 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240404 0 1.67 1.74 1.56 1.56 557824 1.56 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240404 0 9.17 9.464 8.82 9.02 16000 8.4925 down down correct
ARCB.US ArcBest Corporation 20240404 0 145.71 147.41 142.69 143.74 333902 143.74 down down correct
ARCC.US Ares Capital Corporation 20240404 0 20.58 20.62 20.36 20.36 2429081 20.36 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240404 0 32.87 33.43 30.23 30.6 509893 30.6 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20240404 0 0.0799 0.0799 0.0715 0.0715 109471 0.0715 down down correct
ARDX.US Ardelyx Inc 20240404 0 7.4 7.57 7.13 7.16 6448754 7.16 down down correct
AREC.US American Resources Corporation 20240404 0 1.4 1.45 1.36 1.37 269035 1.37 down down correct
ARGO.US PA 20240404 0 23.93 24.0863 23.8 23.8 9658 23.8 down down correct
ARGX.US argenx SE 20240404 0 392.62 395.815 386.46 386.88 163300 386.88 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20240404 0 15.83 16.145 15.42 15.46 1718583 15.46 down down correct
ARKO.US Arko Corp 20240404 0 5.26 5.37 5.07 5.1 403685 5.1 down down correct
ARKOW.US Arko Corp 20240404 0 0.3206 0.3784 0.3206 0.356 10601 0.356 up up correct
ARKR.US Ark Restaurants Corp 20240404 0 13.97 13.97 13.97 13.97 521 13.97
ARLP.US Alliance Resource Partners L.P 20240404 0 20.85 20.89 20.7 20.83 332554 20.83 down down correct
AROW.US Arrow Financial Corporation 20240404 0 24.28 24.31 23.76 23.84 34955 23.84 down down correct
ARQQ.US Arqit Quantum Inc 20240404 0 0.55 0.5895 0.54 0.578 1191447 0.578 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20240404 0 0.37 0.37 0.37 0.37 10790 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240404 0 9.74 10.865 9.7348 10.75 4069591 10.75 up up correct
ARRW.US Arrowroot Acquisition Corp 20240404 0 13.73 13.99 11.37 12.27 6629 12.27 down down correct
ARRWU.US Arrowroot Acquisition Corp 20240404 0 11.17 12.19 10.95 10.95 3500 10.95 down down correct
ARRWW.US Arrowroot Acquisition Corp 20240404 0 0.201 0.38 0.201 0.26 204264 0.26 up up correct
ARRY.US Array Technologies Inc 20240404 0 14.66 14.95 14.13 14.26 3883526 14.26 down down correct
ARTL.US Artelo Biosciences Inc 20240404 0 1.53 1.55 1.5033 1.531 6831 1.531 up down incorrect
ARTNA.US Artesian Resources Corporation 20240404 0 36.38 36.76 35.995 36.59 42510 36.59 up down incorrect
ARTW.US Art's 20240404 0 2.055 2.0555 2 2.045 7746 2.045 down up incorrect
ARVN.US Arvinas Inc 20240404 0 39.31 39.4 37.675 37.9 797031 37.9 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240404 0 26.36 27 25.85 26.11 781837 26.11 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20240404 0 11.28 11.3 11.28 11.3 50639 11.3 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240404 0 20.96 20.96 20.96 20.96 0 20.96
ASLE.US AerSale Corporation 20240404 0 7.35 7.38 7.16 7.18 274635 7.18 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20240404 0 0.5378 0.545 0.51 0.5101 398426 0.5101 down down correct
ASMB.US Assembly Biosciences Inc 20240404 0 13.99 14.23 13.36 13.64 26696 13.64 down down correct
ASML.US ASML Holding N.V 20240404 0 991.99 996.8 953.39 953.41 1269700 953.41 down down correct
ASO.US Academy Sports and Outdoors Inc 20240404 0 63.86 64.26 62.15 62.76 1414411 62.76 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20240404 0 1.72 1.84 1.72 1.78 100892 1.78 up up correct
ASPU.US Aspen Group Inc 20240404 0 0.262 0.2797 0.2582 0.2797 62177 0.2797 up up correct
ASRT.US Assertio Holdings Inc 20240404 0 0.9213 0.94 0.901 0.9232 365910 0.9232 up up correct
ASRV.US AmeriServ Financial Inc 20240404 0 2.535 2.57 2.49 2.53 4635 2.53 down down correct
ASTC.US Astrotech Corporation 20240404 0 9.1 9.73 9.1 9.57 7159 9.57 up up correct
ASTE.US Astec Industries Inc 20240404 0 44.26 44.735 43.44 43.56 106008 43.56 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240404 0 8.65 8.75 8.35 8.38 325641 8.38 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240404 0 1.43 1.43 1.34 1.37 15290 1.37 down down correct
ASTR.US Astra Space Inc 20240404 0 0.6322 0.65 0.62 0.629 111344 0.629 down down correct
ASTS.US AST SpaceMobile Inc 20240404 0 2.39 2.43 2.25 2.25 4792270 2.25 down down correct
ASTSW.US AST SpaceMobile Inc 20240404 0 0.49 0.49 0.3837 0.3995 7920 0.3995 down down correct
ASUR.US Asure Software Inc 20240404 0 7.49 7.66 7.45 7.53 155297 7.53 up up correct
ASYS.US Amtech Systems Inc 20240404 0 5.32 5.415 5.14 5.2 19080 5.2 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240404 0 2.44 2.85 2.38 2.51 8157155 2.51 up up correct
ATCOL.US Atlas Corp 20240404 0 24.61 24.798 24.61 24.798 1600 24.798 up up correct
ATEC.US Alphatec Holdings Inc 20240404 0 13.63 13.74 13.31 13.39 1514359 13.39 down down correct
ATER.US Aterian Inc 20240404 0 2.28 2.73 2.28 2.47 255214 2.47 up up correct
ATEX.US Anterix Inc 20240404 0 33 33.665 32.55 32.55 62254 32.55 down down correct
ATHA.US Athira Pharma Inc 20240404 0 2.53 2.661 2.484 2.5 225686 2.5 down down correct
ATHE.US Alterity Therapeutics Limited 20240404 0 1.84 1.85 1.8 1.835 17522 1.835 down down correct
ATIF.US ATIF Holdings Limited 20240404 0 0.98 0.98 0.98 0.98 264 0.98
ATLC.US Atlanticus Holdings Corporation 20240404 0 29.11 29.5 28.6 28.86 15717 28.86 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240404 0 23.15 23.2 22.9 22.915 9600 22.5277 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240404 0 23.44 24.3 23.386 23.582 8600 23.582 up up correct
ATLO.US Ames National Corporation 20240404 0 20.088 20.2 19.85 19.89 9849 19.89 down down correct
ATMH.US All Things Mobile Analytic Inc 20240404 0 0.065 0.065 0.065 0.065 29600 0.065
ATNF.US 180 Life Sciences Corp 20240404 0 2.32 2.42 2.16 2.1901 40534 2.1901 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240404 0 0.0071 0.0089 0.0071 0.0089 1018 0.0089 up up correct
ATNI.US ATN International Inc 20240404 0 29.87 30.145 28.94 28.94 51968 28.94 down down correct
ATOM.US Atomera Incorporated 20240404 0 6.46 6.6 6.13 6.19 127561 6.19 down down correct
ATOS.US Atossa Therapeutics Inc 20240404 0 2.04 2.27 2.025 2.1 4025006 2.1 up up correct
ATRA.US Atara Biotherapeutics Inc 20240404 0 0.735 0.8325 0.7251 0.7789 1863645 0.7789 up up correct
ATRC.US AtriCure Inc 20240404 0 26.8 27.055 25.83 26.15 784231 26.15 down down correct
ATRI.US Atrion Corporation 20240404 0 405.76 426.89 397.38 419.63 34164 419.63 up up correct
ATRO.US Astronics Corporation 20240404 0 18.33 18.33 17.655 17.7 70000 17.7 down down correct
ATSG.US Air Transport Services Group Inc 20240404 0 13.2 13.32 12.68 12.73 338218 12.73 down down correct
ATXI.US Avenue Therapeutics Inc 20240404 0 0.145 0.155 0.142 0.147 318552 0.147 up up correct
ATXS.US Astria Therapeutics Inc 20240404 0 12.13 12.56 11.52 11.54 651119 11.54 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240404 0 33.79 34.05 33.17 33.2 434386 33.2 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240404 0 23.6725 24.0999 23.6725 23.9999 5966 23.9999 up up correct
AUBN.US Auburn National Bancorporation Inc 20240404 0 18.95 19.07 18.741 19.05 1491 19.05 up up correct
AUDC.US AudioCodes Ltd 20240404 0 12.75 12.76 12.35 12.4 57415 12.4 down down correct
AUGX.US Augmedix Inc. Common Stock 20240404 0 4.22 4.31 4.08 4.18 424711 4.18 down down correct
AUID.US Ipsidy Inc. Common Stock 20240404 0 8.158 8.158 7.89 7.99 6344 7.99 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240404 0 5.24 5.3 5.065 5.09 1203531 5.09 down down correct
AUR.US Aurora Innovation Inc 20240404 0 3.08 3.145 2.9 3 12563470 3 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20240404 0 7.42 7.81 7.13 7.17 150324 7.17 down down correct
AUROW.US Aurora Innovation Inc 20240404 0 0.3 0.3 0.2651 0.2655 23255 0.2655 down down correct
AUTL.US Autolus Therapeutics plc 20240404 0 5.54 5.84 5.4512 5.51 685665 5.51 down down correct
AUUD.US Auddia Inc 20240404 0 1.6 1.61 1.42 1.5 132996 1.5 down up incorrect
AUVI.US Applied UV Inc 20240404 0 0.8243 0.8895 0.82 0.8686 512871 0.8686 up down incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240404 0 5.236 5.236 5.236 5.236 9 5.236
AVAH.US Aveanna Healthcare Holdings Inc 20240404 0 2.5 2.5995 2.47 2.47 89588 2.47 down up incorrect
AVAV.US AeroVironment Inc 20240404 0 148.7 149.61 145.74 146.42 216358 146.42 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20240404 0 16.18 16.89 16.06 16.59 446651 16.59 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240404 0 12.45 12.595 12.16 12.21 1148717 12.21 down down correct
AVGO.US Broadcom Inc 20240404 0 1385.32 1403.98 1315 1317.5 2701365 1317.5 down down correct
AVGR.US Avinger Inc 20240404 0 3.34 3.4999 3.23 3.25 18515 3.25 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240404 0 12.03 12.03 12.03 12.03 6 12.03
AVIR.US Atea Pharmaceuticals Inc 20240404 0 3.95 4.01 3.83 3.85 275374 3.85 down down correct
AVNW.US Aviat Networks Inc 20240404 0 37.15 37.15 35.57 35.69 67881 35.69 down down correct
AVO.US Mission Produce Inc 20240404 0 11.63 11.845 11.61 11.72 164987 11.72 up up correct
AVPT.US Avepoint Inc 20240404 0 7.88 8.105 7.77 8.03 1587867 8.03 up up correct
AVPTW.US AVPTW 20240404 0 0.9608 1.02 0.95 0.95 18629 0.95 down down correct
AVRO.US AVROBIO Inc 20240404 0 1.3 1.31 1.27 1.31 160282 1.31 up up correct
AVT.US Avnet Inc 20240404 0 49.68 49.75 47.99 48.13 331929 48.13 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240404 0 29.62 30.29 28.77 29.1 153814 29.1 down down correct
AVTX.US Avalo Therapeutics Inc 20240404 0 17.72 20.85 16.3 16.3 630309 16.3 down down correct
AVXL.US Anavex Life Sciences Corp 20240404 0 4.69 4.702 4.46 4.48 1524948 4.48 down down correct
AWH.US Aspira Women's Health Inc 20240404 0 2.9 2.9 2.6966 2.7 28127 2.7 down down correct
AWRE.US Aware Inc 20240404 0 1.81 1.85 1.7301 1.77 40922 1.77 down down correct
AXDX.US Accelerate Diagnostics Inc 20240404 0 0.8888 0.9 0.83 0.8399 116834 0.8399 down down correct
AXGN.US AxoGen Inc 20240404 0 8.16 8.25 7.7 7.76 332857 7.76 down down correct
AXNX.US Axonics Inc 20240404 0 67.58 67.96 67.58 67.74 2921315 67.74 up up correct
AXON.US Axon Enterprise Inc 20240404 0 312.12 315.6099 306.61 306.83 272689 306.83 down down correct
AXSM.US Axsome Therapeutics Inc 20240404 0 73.98 74.98 71.58 72.17 409931 72.17 down down correct
AXTI.US AXT Inc 20240404 0 3.92 4.27 3.2 3.22 6359011 3.22 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240404 0 18.04 18.3885 17.97 18.28 1160404 18.28 up up correct
AYRO.US Ayro Inc 20240404 0 1.64 1.66 1.63 1.64 11840 1.64
AYTU.US Aytu Biopharma Inc 20240404 0 3.1 3.2 2.9823 3.2 21840 3.2 up up correct
AZN.US AstraZeneca PLC 20240404 0 68.99 68.99 67.29 67.34 7453946 67.34 down down correct
AZPN.US Aspen Technology Inc 20240404 0 219.3 222.41 213.39 214.07 264607 214.07 down down correct
BAC.US PQ 20240404 0 19.41 19.66 19.41 19.58 158697 19.58 up up correct
BAND.US Bandwidth Inc 20240404 0 17.97 17.99 17.31 17.51 255149 17.51 down down correct
BANF.US BancFirst Corporation 20240404 0 85.77 86.31 84.125 84.65 55021 84.65 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240404 0 25.58 25.64 25.5 25.64 2500 25.64 up up correct
BANR.US Banner Corporation 20240404 0 47.03 47.86 46.46 46.54 129074 46.54 down down correct
BANX.US StoneCastle Financial Corp 20240404 0 18.8688 18.9709 18.62 18.64 20491 18.64 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20240404 0 3.18 3.24 3.18 3.2 5746 3.2 up up correct
BASE.US Couchbase Inc. Common Stock 20240404 0 26.54 27.03 25.94 26.11 339734 26.11 down down correct
BATRA.US The Liberty Braves Group 20240404 0 42.8 43.32 42.46 42.49 41500 42.49 down down correct
BATRK.US The Liberty Braves Group 20240404 0 39.97 40.36 39.51 39.59 191000 39.59 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240404 0 7.81 7.85 7.62 7.67 68427 7.67 down down correct
BBGI.US Beasley Broadcast Group Inc 20240404 0 0.781 0.781 0.731 0.7525 17644 0.7525 down up incorrect
BBI.US Brickell Biotech Inc 20240404 0 0.9444 0.9444 0.905 0.91 7359 0.91 down up incorrect
BBIG.US Vinco Ventures Inc 20240404 0 0.005 0.01 0.002 0.005 5273 0.005
BBIO.US BridgeBio Pharma Inc 20240404 0 29.47 29.65 28.11 28.15 1413933 28.15 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20240404 0 1.96 2.05 1.7552 1.7901 90927 1.7901 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20240404 0 13 13 9.99 9.99 900 9.99 down up incorrect
BBSI.US Barrett Business Services Inc 20240404 0 124.93 125.15 121 121.02 32988 121.02 down down correct
BCAB.US BioAtla Inc 20240404 0 3.78 4.02 3.685 3.92 1507091 3.92 up up correct
BCBP.US BCB Bancorp Inc 20240404 0 10.2 10.33 10.05 10.24 36385 10.24 up up correct
BCDA.US BioCardia Inc 20240404 0 0.4 0.4 0.38 0.385 98505 0.385 down down correct
BCEL.US Atreca Inc 20240404 0 0.07 0.075 0.066 0.07 417564 0.07
BCLI.US Brainstorm Cell Therapeutics Inc 20240404 0 0.6748 0.7165 0.65 0.675 717358 0.675 up up correct
BCML.US BayCom Corp 20240404 0 20.29 20.32 19.9416 20.3 25555 20.3 up up correct
BCOV.US Brightcove Inc 20240404 0 1.93 1.99 1.89 1.89 206965 1.89 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240404 0 6.71 6.815 6.7 6.8 28137 6.8 up up correct
BCPC.US Balchem Corporation 20240404 0 153.98 153.98 150.35 150.87 70622 150.87 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20240404 0 4.76 4.84 4.58 4.6 2736551 4.6 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240404 0 10.86 10.86 10.86 10.86 3 10.86
BCTX.US BriaCell Therapeutics Corp 20240404 0 2.88 3.03 2.76 2.79 98964 2.79 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240404 0 1.3 1.38 1.15 1.2 96342 1.2 down down correct
BCYC.US Bicycle Therapeutics plc 20240404 0 23.31 24.37 22.57 22.61 430367 22.61 down down correct
BDSX.US Biodesix Inc 20240404 0 1.53 1.53 1.478 1.51 49603 1.51 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240404 0 5.02 5.56 5.02 5.11 549087 5.11 up up correct
BEAM.US Beam Therapeutics Inc 20240404 0 29.75 30.12 28.9 29.03 944402 29.03 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240404 0 2.09 2.16 2.05 2.12 58804 2.12 up up correct
BEATW.US Heartbeam Inc. Warrant 20240404 0 0.28 0.3 0.2001 0.2001 1448 0.2001 down down correct
BECN.US Beacon Roofing Supply Inc 20240404 0 101.55 102.3 100.1 100.68 756995 100.68 down down correct
BEEM.US Beam Global 20240404 0 6.59 6.66 6.35 6.39 73227 6.39 down down correct
BEEMW.US Beam Global 20240404 0 0.5 0.619 0.3947 0.3947 13726 0.3947 down down correct
BELFA.US Bel Fuse Inc 20240404 0 72.14 72.2 71.4 71.4 7607 71.3391 down down correct
BELFB.US Bel Fuse Inc 20240404 0 61.74 62.79 60.85 61 126538 60.9277 down down correct
BFC.US Bank First Corporation 20240404 0 83.73 83.83 82.47 82.58 12588 82.58 down down correct
BFI.US BurgerFi International Inc 20240404 0 0.57 0.57 0.531 0.5479 98691 0.5479 down down correct
BFIIW.US BurgerFi International LLC 20240404 0 0.0333 0.0333 0.0275 0.0275 935 0.0275 down down correct
BFIN.US BankFinancial Corporation 20240404 0 10.2701 10.4496 10.27 10.29 3455 10.29 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240404 0 1.79 1.8599 1.6101 1.7 81848 1.7 down down correct
BFST.US Business First Bancshares Inc 20240404 0 21.02 21.26 20.67 20.84 37306 20.84 down down correct
BGFDX.US BGFDX 20240404 0 22.14 22.14 22.14 22.14 0 22.14
BGFLX.US BGFLX 20240404 0 22.11 22.11 22.11 22.11 0 22.11
BGFTX.US BGFTX 20240404 0 22.07 22.07 22.07 22.07 0 22.07
BGFV.US Big 5 Sporting Goods Corporation 20240404 0 3.37 3.55 3.36 3.42 453551 3.42 up up correct
BGFVX.US BGFVX 20240404 0 23.05 23.05 23.05 23.05 0 23.05
BGNE.US BeiGene Ltd 20240404 0 153.26 153.28 149.3 149.57 81654 149.57 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20240404 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240404 0 1.03 1.11 1.03 1.06 32011 1.06 up up correct
BHF.US Brighthouse Financial Inc 20240404 0 52.37 52.48 50.74 50.75 334920 50.75 down down correct
BHFAL.US Brighthouse Financial Inc 20240404 0 23.25 23.31 23.09 23.24 19100 23.24 down down correct
BHFAM.US Brighthouse Financial Inc 20240404 0 16.95 16.98 16.61 16.92 14800 16.92 down down correct
BHFAN.US Brighthouse Financial Inc 20240404 0 20.28 20.6 20.11 20.49 27100 20.49 up up correct
BHFAO.US Brighthouse Financial Inc 20240404 0 25.19 25.19 24.95 24.98 9900 24.98 down down correct
BHFAP.US Brighthouse Financial Inc 20240404 0 24.41 24.608 24.33 24.41 14900 24.41
BIDU.US Baidu Inc 20240404 0 108.63 109.91 108.27 108.47 2415459 108.47 down down correct
BIGC.US BigCommerce Holdings Inc 20240404 0 6.75 6.8 6.57 6.58 503735 6.58 down down correct
BIIB.US Biogen Inc 20240404 0 207.24 210 205.22 205.3 776400 205.3 down down correct
BILI.US Bilibili Inc 20240404 0 11.41 11.45 11.01 11.06 3792167 11.06 down down correct
BIMI.US BIMI International Medical Inc 20240404 0 1.53 1.5652 1.5 1.5588 7628 1.5588 up up correct
BIOL.US BIOLASE Inc 20240404 0 0.1809 0.19 0.1735 0.1818 2357622 0.1818 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20240404 0 12.84 12.9 12.6687 12.82 29054 12.82 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20240404 0 0.6386 0.6708 0.61 0.61 667998 0.61 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20240404 0 2.26 2.33 2.16 2.165 16660461 2.165 down up incorrect
BIVI.US BioVie Inc 20240404 0 0.4992 0.5193 0.4912 0.4912 466429 0.4912 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240404 0 0.72 0.72 0.6568 0.7075 51630 0.7075 down up incorrect
BJRI.US BJ's Restaurants Inc 20240404 0 35.69 35.885 34.285 34.46 296616 34.46 down down correct
BKNG.US Booking Holdings Inc 20240404 0 3658 3671.48 3518.3 3521.93 322745 3521.93 down down correct
BKR.US Baker Hughes Company 20240404 0 33.92 34.32 33.69 33.92 6014100 33.92
BKYI.US BIO 20240404 0 1.99 1.99 1.88 1.88 24669 1.88 down down correct
BL.US BlackLine Inc 20240404 0 64.95 66.17 62.49 62.56 794324 62.56 down down correct
BLBD.US Blue Bird Corporation 20240404 0 38.46 39.0123 36.18 36.41 546162 36.41 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240404 0 2.8 2.8 2.775 2.775 886 2.775 down down correct
BLDE.US Blade Air Mobility Inc 20240404 0 3.36 3.495 3.195 3.24 822108 3.24 down down correct
BLDEW.US Blade Air Mobility Inc 20240404 0 0.4499 0.4499 0.2895 0.3299 31627 0.3299 down down correct
BLDP.US Ballard Power Systems Inc 20240404 0 3.27 3.365 3.15 3.19 4105621 3.19 down down correct
BLEUU.US bleuacacia ltd Unit 20240404 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240404 0 18.21 18.67 17.485 17.51 330722 17.51 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20240404 0 8.98 9.1 8.91 8.92 59677 8.92 down down correct
BLIN.US Bridgeline Digital Inc 20240404 0 1.27 1.4199 1.25 1.31 269886 1.31 up up correct
BLKB.US Blackbaud Inc 20240404 0 72.42 72.45 70.66 70.81 141089 70.81 down down correct
BLMN.US Bloomin' Brands Inc 20240404 0 28.92 28.92 27.755 27.89 1779706 27.89 down down correct
BLNK.US Blink Charging Co 20240404 0 2.89 2.96 2.75 2.77 4881269 2.77 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240404 0 0.0541 0.0542 0.0541 0.0542 53912 0.0542 up up correct
BLRX.US BioLineRx Ltd 20240404 0 0.845 0.845 0.8031 0.8235 245443 0.8235 down down correct
BLUE.US bluebird bio Inc 20240404 0 1.19 1.265 1.18 1.23 4129944 1.23 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240404 0 9.97 10.52 9.87 9.87 305153 9.87 down down correct
BMBL.US Bumble Inc 20240404 0 10.86 11.23 10.8 10.81 4507650 10.81 down down correct
BMEA.US Biomea Fusion Inc 20240404 0 14.03 14.43 12.52 12.605 1250642 12.605 down down correct
BMRA.US Biomerica Inc 20240404 0 0.8429 0.8502 0.8201 0.837 20396 0.837 down down correct
BMRC.US Bank of Marin Bancorp 20240404 0 16.1 16.22 15.64 15.72 58276 15.72 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240404 0 86.78 88.13 86.63 86.89 1151883 86.89 up up correct
BNGO.US Bionano Genomics Inc 20240404 0 1.03 1.16 0.9703 0.9865 5271769 0.9865 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240404 0 10.94 10.94 10.94 10.94 0 10.94
BNIXR.US Bannix Acquisition Corp. Right 20240404 0 0.2054 0.2054 0.2054 0.2054 11 0.2054
BNIXW.US Bannix Acquisition Corp. Warrant 20240404 0 0.035 0.035 0.035 0.035 100 0.035
BNR.US Burning Rock Biotech Limited 20240404 0 0.7383 0.7684 0.7 0.7145 18166 0.7145 down down correct
BNTC.US Benitec Biopharma Inc 20240404 0 5.66 5.69 5.4105 5.6 17197 5.6 down down correct
BNTX.US BioNTech SE 20240404 0 91.65 91.845 89.85 89.94 326170 89.94 down down correct
BOKF.US BOK Financial Corporation 20240404 0 90.85 91.12 89.46 89.89 132154 89.89 down down correct
BOLT.US Bolt Biotherapeutics Inc 20240404 0 1.35 1.36 1.32 1.33 42197 1.33 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240404 0 0.4 0.413 0.395 0.413 560 4.13 up up correct
BOOM.US DMC Global Inc 20240404 0 19.47 19.595 18.83 18.88 131279 18.88 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240404 0 2.908 2.91 2.81 2.84 12031 2.84 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20240404 0 10.76 10.7899 10.14 10.26 7667 10.26 down up incorrect
BOXL.US Boxlight Corporation 20240404 0 0.61 0.6354 0.5902 0.6089 54036 0.6089 down up incorrect
BPMC.US Blueprint Medicines Corporation 20240404 0 93.21 93.31 90.63 90.68 700458 90.68 down up incorrect
BPOP.US Popular Inc 20240404 0 86.3 87.16 84.66 85.1 345863 85.1 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240404 0 25.23 25.23 25.15 25.15 2984 25.0224 down up incorrect
BPRN.US The Bank of Princeton 20240404 0 30.04 30.49 30.04 30.07 5228 30.07 up up correct
BPTH.US Bio 20240404 0 4.3501 4.69 4.23 4.3 10867 4.3 down down correct
BPTS.US Biophytis SA 20240404 0 0.36 0.3662 0.335 0.3479 26845 0.3479 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240404 0 15.4 15.4 15.2 15.22 15300 15.22 down down correct
BPYPN.US Brookfield Property Partners L.P 20240404 0 13.21 13.255 13.11 13.15 24300 13.15 down down correct
BPYPO.US Brookfield Property Partners L.P 20240404 0 14.51 14.6 14.45 14.58 15300 14.58 up up correct
BPYPP.US Brookfield Property Partners L.P 20240404 0 15.82 15.82 15.68 15.73 17100 15.73 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20240404 0 6.91 6.91 6.49 6.53 102670 6.53 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20240404 0 11.85 11.85 11.8 11.8 4381 11.8 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20240404 0 0.23 0.2499 0.23 0.2499 7901 0.2499 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20240404 0 1.15 1.155 1.01 1.12 21905 1.12 down down correct
BRID.US Bridgford Foods Corporation 20240404 0 11.3 11.33 11.3 11.33 863 11.33 up up correct
BRKL.US Brookline Bancorp Inc 20240404 0 9.61 9.77 9.5 9.53 431435 9.53 down down correct
BRKR.US Bruker Corporation 20240404 0 91.59 91.8611 89.68 89.77 343690 89.77 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240404 0 2.9 2.99 2.84 2.9 12930 2.9
BROG.US Brooge Energy Limited 20240404 0 2.14 2.22 1.66 1.9 4082905 1.9 down down correct
BROGW.US Brooge Energy Limited 20240404 0 0.029 0.029 0.0082 0.009 133122 0.009 down down correct
BRP.US BRP Group Inc 20240404 0 28.77 28.8409 27.42 27.43 196081 27.43 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240404 0 1.34 1.36 1.3 1.34 20135 1.34
BRY.US Berry Corporation 20240404 0 8.47 8.66 8.46 8.64 975791 8.64 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240404 0 42.39 43.42 42.06 42.35 1378458 42.35 down down correct
BSBK.US Bogota Financial Corp 20240404 0 6.795 7.1698 6.73 6.85 86047 6.85 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240404 0 14.5 14.87 13.93 14.3 21320 14.3 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240404 0 0.087 0.094 0.08 0.086 3119075 0.086 down down correct
BSGM.US BioSig Technologies Inc 20240404 0 0.624 0.666 0.594 0.627 71487 0.627 up up correct
BSRR.US Sierra Bancorp 20240404 0 19.29 19.81 19.19 19.36 19144 19.36 up down incorrect
BSVN.US Bank7 Corp 20240404 0 27.52 27.89 27.52 27.88 10376 27.88 up down incorrect
BSY.US Bentley Systems Incorporated 20240404 0 49.73 50.95 48.96 49.08 1057705 49.08 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20240404 0 2.63 2.69 2.565 2.69 423803 2.69 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20240404 0 1.5524 1.6601 1.5524 1.66 6489 1.66 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20240404 0 0.0998 0.0998 0.0998 0.0998 100 0.0998
BTBT.US Bit Digital Inc 20240404 0 2.49 2.59 2.4 2.41 7145864 2.41 down up incorrect
BTCS.US BTCS Inc. Common Stock 20240404 0 1.65 1.6969 1.6 1.66 145845 1.66 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20240404 0 1.3155 1.35 1.27 1.2985 52799 1.2985 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20240404 0 0.0109 0.0125 0.0069 0.0079 910949 0.0079 down down correct
BUSE.US First Busey Corporation 20240404 0 23.22 23.51 23.05 23.07 135511 22.8172 down up incorrect
BVS.US Bioventus Inc 20240404 0 5.02 5.15 4.92 4.93 113330 4.93 down up incorrect
BWAY.US BrainsWay Ltd 20240404 0 5.82 5.82 5.26 5.36 77405 5.36 down up incorrect
BWB.US Bridgewater Bancshares Inc 20240404 0 11.35 11.916 11.35 11.58 54917 11.58 up down incorrect
BWEN.US Broadwind Inc 20240404 0 2.49 2.65 2.4801 2.58 169417 2.58 up down incorrect
BWFG.US Bankwell Financial Group Inc 20240404 0 25.02 25.02 25.02 25.02 5102 25.02
BWMN.US Bowman Consulting Group Ltd 20240404 0 33.47 33.635 32.23 32.32 131033 32.32 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20240404 0 19.73 19.8995 19.02 19.1 33922 19.1 down up incorrect
BXRX.US Baudax Bio Inc 20240404 0 0.018 0.018 0.012 0.0123 48031 0.0123 down up incorrect
BYFC.US Broadway Financial Corporation 20240404 0 5.68 5.69 5.58 5.68 3155 5.68
BYND.US Beyond Meat Inc 20240404 0 7.62 7.785 7.42 7.49 1508137 7.49 down down correct
BYRN.US Byrna Technologies Inc 20240404 0 13.11 14.03 13.11 13.76 378352 13.76 up up correct
BYSI.US BeyondSpring Inc 20240404 0 3.16 3.275 2.56 2.6 224933 2.6 down down correct
BZ.US Kanzhun Ltd ADR 20240404 0 19.11 19.34 18.93 19.05 5212679 19.05 down down correct
BZUN.US Baozun Inc 20240404 0 2.37 2.395 2.29 2.3 297318 2.3 down down correct
CAAS.US China Automotive Systems Inc 20240404 0 3.62 3.73 3.62 3.65 92491 3.65 up up correct
CABA.US Cabaletta Bio Inc 20240404 0 16.79 17.37 16 16.11 1482852 16.11 down down correct
CAC.US Camden National Corporation 20240404 0 30.66 31.35 30.66 31.05 36581 30.6166 up up correct
CACC.US Credit Acceptance Corporation 20240404 0 543.91 549.6 535.2 535.2 53522 535.2 down down correct
CADCX.US CADCX 20240404 0 24.88 24.88 24.88 24.88 0 24.88
CADE.US PA 20240404 0 21 21.055 20.925 20.98 9054 20.98 down down correct
CADEX.US CADEX 20240404 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240404 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240404 0 2.03 7.65 2 6.4 143930500 6.4 up up correct
CADSX.US CADSX 20240404 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240404 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240404 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240404 0 37.24 37.42 34.8302 34.89 1171745 34.89 down down correct
CALA.US Calithera Biosciences Inc 20240404 0 0.02 0.02 0.02 0.02 10 0.02
CALB.US California BanCorp 20240404 0 21.63 21.85 21.61 21.61 6848 21.61 down down correct
CALM.US Cal 20240404 0 61.09 62.9 59.96 62.8 931432 62.8 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240404 0 22 22.5096 21.93 22.08 6272 22.08 up up correct
CAMP.US CalAmp Corp 20240404 0 2.85 2.85 2.71 2.71 4929 2.71 down down correct
CAMT.US Camtek Ltd 20240404 0 82.63 84.935 77.47 77.75 444966 77.75 down down correct
CAN.US Canaan Inc 20240404 0 1.32 1.37 1.28 1.3 5254500 1.3 down down correct
CAPR.US Capricor Therapeutics Inc 20240404 0 6.79 7 6.69 6.7 238304 6.7 down down correct
CAR.US Avis Budget Group Inc 20240404 0 124.2 126.155 119.693 120.3 819277 120.3 down down correct
CARA.US Cara Therapeutics Inc 20240404 0 0.9174 0.945 0.81 0.8258 471588 0.8258 down down correct
CARE.US Carter Bankshares Inc 20240404 0 12.34 12.48 12 12.04 64190 12.04 down down correct
CARG.US CarGurus Inc 20240404 0 22.93 23.38 22.83 22.85 649335 22.85 down down correct
CARV.US Carver Bancorp Inc 20240404 0 1.58 1.59 1.55 1.58 3887 1.58
CASA.US Casa Systems Inc 20240404 0 0.045 0.047 0.0312 0.035 30080094 0.035 down down correct
CASH.US Meta Financial Group Inc 20240404 0 49.76 51.12 49.76 50.46 188423 50.46 up up correct
CASI.US CASI Pharmaceuticals Inc 20240404 0 3.35 3.45 3.21 3.31 20845 3.31 down down correct
CASS.US Cass Information Systems Inc 20240404 0 47.58 47.85 47.06 47.32 42734 47.32 down down correct
CASY.US Casey's General Stores Inc 20240404 0 316.43 317.93 309.015 311.18 198388 311.18 down down correct
CATC.US Cambridge Bancorp 20240404 0 64.79 65.49 63.92 63.94 29076 63.94 down down correct
CATY.US Cathay General Bancorp 20240404 0 37.01 37.33 36.46 36.55 241486 36.55 down down correct
CBAN.US Colony Bankcorp Inc 20240404 0 11.09 11.23 10.79 10.79 21628 10.79 down down correct
CBAT.US CBAK Energy Technology Inc 20240404 0 1.05 1.055 1 1 68525 1 down down correct
CBFV.US CB Financial Services Inc 20240404 0 21.6999 21.6999 21.31 21.31 4512 21.31 down down correct
CBNK.US Capital Bancorp Inc 20240404 0 20.66 20.66 20.275 20.5 37856 20.5 down up incorrect
CBOE.US Cboe Global Markets Inc 20240404 0 180.2 184.425 179.6 181.57 946054 181.57 up down incorrect
CBRGU.US Chain Bridge I Units 20240404 0 10.84 10.84 10.84 10.84 0 10.84
CBRL.US Cracker Barrel Old Country Store Inc 20240404 0 70.59 71.13 65.16 65.64 1175428 64.2738 down up incorrect
CBSH.US Commerce Bancshares Inc 20240404 0 52.96 53.375 52.56 52.56 666484 52.56 down down correct
CCAP.US Crescent Capital BDC Inc 20240404 0 17.3 17.35 16.97 17 261212 17 down down correct
CCB.US Coastal Financial Corporation 20240404 0 38.24 39.12 38.24 38.58 62229 38.58 up up correct
CCBG.US Capital City Bank Group Inc 20240404 0 27.66 27.74 27.35 27.4 21928 27.4 down down correct
CCCC.US C4 Therapeutics Inc 20240404 0 7.97 8.075 7.7 7.72 1510752 7.72 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240404 0 21.31 21.45 21.16 21.17 127499 20.9789 down down correct
CCEL.US Cryo 20240404 0 7.36 7.36 7.175 7.35 25872 7.35 down down correct
CCEP.US Coca 20240404 0 69.09 69.98 68.58 68.75 1028248 68.75 down down correct
CCLFX.US CCLFX 20240404 0 10.6 10.6 10.6 10.6 0 10.6
CCNE.US CNB Financial Corporation 20240404 0 19.98 20.035 19.62 19.73 39146 19.73 down down correct
CCNEP.US CNB Financial Corporation 20240404 0 23.3 23.97 22.8 23.93 3200 23.93 up up correct
CCOI.US Cogent Communications Holdings Inc 20240404 0 63.77 64.63 63.635 63.7 487010 63.7 down down correct
CCRN.US Cross Country Healthcare Inc 20240404 0 18.08 18.11 17.76 17.82 210080 17.82 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240404 0 15.56 15.655 14.42 14.55 228202 14.55 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240404 0 11.05 11.05 11.05 11.05 585 11.05
CDAQU.US Compass Digital Acquisition Corp. Unit 20240404 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240404 0 13.55 14.07 12.89 13.07 1639296 13.07 down down correct
CDMO.US Avid Bioservices Inc 20240404 0 6.64 6.75 6.33 6.34 852909 6.34 down down correct
CDNA.US CareDx Inc 20240404 0 10.19 10.3 9.79 9.8 650092 9.8 down down correct
CDNS.US Cadence Design Systems Inc 20240404 0 314.9 317.09 306.04 306.48 1138100 306.48 down down correct
CDTX.US Cidara Therapeutics Inc 20240404 0 1.05 1.15 1.02 1.08 883304 1.08 up up correct
CDW.US CDW Corporation 20240404 0 261.36 263.37 252.325 252.54 658007 252.54 down down correct
CDXC.US ChromaDex Corporation 20240404 0 3.95 4.47 3.86 4.32 917478 4.32 up up correct
CDXS.US Codexis Inc 20240404 0 3.4 3.43 3.165 3.21 396693 3.21 down down correct
CDZI.US Cadiz Inc 20240404 0 2.64 2.68 2.47 2.5 107320 2.5 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20240404 0 12.95 13.54 12.95 13.08 9800 13.08 up up correct
CEDAX.US CEDAX 20240404 0 23.96 23.96 23.96 23.96 0 23.96
CEDIX.US Destra International & Event 20240404 0 23.98 23.98 23.98 23.98 0 23.98
CEDLX.US CEDLX 20240404 0 23.94 23.94 23.94 23.94 0 23.94
CEDTX.US CEDTX 20240404 0 23.83 23.83 23.83 23.83 0 23.83
CELC.US Celcuity Inc 20240404 0 20.4 20.885 19.8 19.9 245206 19.9 down down correct
CELH.US Celsius Holdings Inc 20240404 0 78.55 80.9699 78.21 79.47 6153901 79.47 up up correct
CELU.US Celularity Inc 20240404 0 5.23 5.25 4.9801 5.12 28270 5.12 down down correct
CELUW.US Celularity Inc 20240404 0 0.0493 0.0493 0.04 0.04 2200 0.04 down down correct
CENT.US Central Garden & Pet Company 20240404 0 41.39 41.62 40.78 41.1 157575 41.1 down down correct
CENTA.US Central Garden & Pet Company 20240404 0 35.68 35.95 35.33 35.49 301564 35.49 down down correct
CENX.US Century Aluminum Company 20240404 0 16.9 17.04 15.87 16.11 2308418 16.11 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20240404 0 42.31 42.405 42.155 42.17 1386066 42.17 down down correct
CERS.US Cerus Corporation 20240404 0 1.91 1.99 1.88 1.89 1264314 1.89 down down correct
CERT.US Certara Inc 20240404 0 16.86 18.18 16.85 17.75 756376 17.75 up up correct
CETX.US Cemtrex Inc 20240404 0 3.85 3.9832 3.8 3.95 6593 3.95 up up correct
CETXP.US Cemtrex Inc 20240404 0 0.435 0.435 0.435 0.435 0 0.435
CEVA.US CEVA Inc 20240404 0 23.34 23.715 22.55 22.6 93378 22.6 down down correct
CFB.US CrossFirst Bankshares Inc 20240404 0 13.16 13.43 12.97 13.01 159721 13.01 down down correct
CFBK.US CF Bankshares Inc 20240404 0 19.05 19.05 18.9974 18.9974 1385 18.9362 down down correct
CFFI.US C&F Financial Corporation 20240404 0 48.13 48.13 47.45 47.45 3088 47.45 down down correct
CFFN.US Capitol Federal Financial Inc 20240404 0 5.65 5.7 5.535 5.57 630292 5.57 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240404 0 29.99 30.34 29.2 29.27 2752918 29.27 down down correct
CG.US The Carlyle Group Inc 20240404 0 46.91 48.04 46.555 46.97 2747275 46.97 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240404 0 19.833 19.97 19.72 19.92 12600 19.92 up down incorrect
CGBD.US TCG BDC Inc 20240404 0 16.39 16.457 16.15 16.16 257216 16.16 down up incorrect
CGC.US Canopy Growth Corporation 20240404 0 10.3 11.57 9.39 9.78 43004578 9.78 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240404 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20240404 0 17.33 17.645 16.56 16.68 234808 16.68 down up incorrect
CGEN.US Compugen Ltd 20240404 0 2.38 2.47 2.32 2.32 322750 2.32 down up incorrect
CGNT.US Cognyte Software Ltd 20240404 0 8.26 8.399 8.185 8.2 248526 8.2 down up incorrect
CGNX.US Cognex Corporation 20240404 0 41.34 41.51 40.03 40.1 796314 40.1 down down correct
CGO.US Calamos Global Total Return Fund 20240404 0 10.29 10.43 10.17 10.18 38270 10.1012 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20240404 0 1.99 2 1.88 1.93 165900 1.93 down down correct
CHCI.US Comstock Holding Companies Inc 20240404 0 5.25 5.3 5.02 5.3 13119 5.3 up up correct
CHCO.US City Holding Company 20240404 0 102.17 102.475 101.22 101.62 53039 100.889 down down correct
CHDN.US Churchill Downs Incorporated 20240404 0 124.96 125.58 119.5 119.51 416206 119.51 down down correct
CHEF.US The Chefs' Warehouse Inc 20240404 0 35.74 35.91 34.11 34.15 556575 34.15 down down correct
CHEK.US Check 20240404 0 2.59 2.67 2.55 2.67 29000 2.67 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240404 0 11.02 11.13 10.95 11.05 221333 10.9564 up up correct
CHK.US Chesapeake Energy Corporation 20240404 0 90.12 91.03 89.01 89.32 1233433 89.32 down down correct
CHKEL.US Chesapeake Energy Corporation 20240404 0 74.292 74.292 73.55 73.55 500 73.55 down down correct
CHKEW.US Chesapeake Energy Corporation 20240404 0 85.72 85.72 85.72 85.72 351 85.72
CHKEZ.US Chesapeake Energy Corporation 20240404 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240404 0 165.21 165.495 162.09 162.74 529257 162.74 down down correct
CHMG.US Chemung Financial Corporation 20240404 0 41.4 41.4 40.8 40.9 4197 40.9 down down correct
CHNR.US China Natural Resources Inc 20240404 0 1.23 1.25 1.19 1.22 27357 1.22 down down correct
CHRS.US Coherus BioSciences Inc 20240404 0 2.41 2.45 2.3 2.33 1501301 2.33 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20240404 0 71.72 73 71.46 71.68 881279 71.68 down down correct
CHSCL.US CHS Inc 20240404 0 25.7 25.85 25.6 25.66 55600 25.66 down down correct
CHSCM.US CHS Inc 20240404 0 25.11 25.23 25.06 25.16 22300 25.16 up up correct
CHSCN.US CHS Inc 20240404 0 25.87 25.894 25.54 25.58 13700 25.58 down down correct
CHSCO.US CHS Inc 20240404 0 27 27.11 26.99 26.99 9500 26.99 down down correct
CHSCP.US CHS Inc 20240404 0 31.27 31.39 30.87 30.92 20300 30.92 down down correct
CHTR.US Charter Communications Inc 20240404 0 276.53 281.33 269.74 271.23 1540500 271.23 down down correct
CHUY.US Chuy's Holdings Inc 20240404 0 32.78 33.59 32.1 32.6 171028 32.6 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240404 0 6.56 6.58 6.52 6.53 301041 6.48 down down correct
CHX.US ChampionX Corporation 20240404 0 39.23 39.23 38.54 38.75 6541074 38.75 down down correct
CHY.US Calamos Convertible and High Income Fund 20240404 0 11.4 11.47 11.28 11.29 225457 11.191 down down correct
CIFR.US Cipher Mining Inc 20240404 0 4.44 4.59 4.15 4.16 6297805 4.16 down up incorrect
CIFRW.US Cipher Mining Inc 20240404 0 1.19 1.2 1.12 1.14 17103 1.14 down up incorrect
CIGI.US Colliers International Group Inc 20240404 0 120.89 121.675 118.19 118.19 55663 118.19 down up incorrect
CINF.US Cincinnati Financial Corporation 20240404 0 122.1 122.34 119.88 120.28 419960 120.28 down up incorrect
CIVB.US Civista Bancshares Inc 20240404 0 15.05 15.37 15.05 15.23 28768 15.23 up down incorrect
CIZN.US Citizens Holding Company 20240404 0 7.8 7.85 7.72 7.72 5300 7.72 down up incorrect
CJJD.US China Jo 20240404 0 3.15 3.272 3.04 3.11 9677 3.11 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240404 0 1.94 1.95 1.85 1.87 262343 1.87 down down correct
CLAR.US Clarus Corporation 20240404 0 6.62 6.81 6.485 6.52 193116 6.52 down down correct
CLBK.US Columbia Financial Inc 20240404 0 16.65 17.04 16.61 16.71 72284 16.71 up up correct
CLBT.US Cellebrite DI 20240404 0 11.1 11.35 10.9 10.91 1456464 10.91 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20240404 0 1.78 2.1351 1.78 2.1351 3829 2.1351 up up correct
CLDX.US Celldex Therapeutics Inc 20240404 0 40.83 41.485 39.43 39.57 620032 39.57 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20240404 0 0.9231 1.013 0.9231 0.98 51711 0.98 up down incorrect
CLFD.US Clearfield Inc 20240404 0 30 30.38 29.54 29.59 201545 29.59 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240404 0 5.42 5.42 5.2218 5.26 6739 5.26 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240404 0 0.99 1.01 0.99 0.9949 56684 0.9949 up down incorrect
CLLS.US Cellectis S.A 20240404 0 2.755 2.8858 2.72 2.75 21287 2.75 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240404 0 15.23 15.55 15.175 15.3 125491 15.3 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240404 0 2.5 2.58 2.49 2.53 1702003 2.53 up up correct
CLNN.US Clene Inc 20240404 0 0.41 0.46 0.41 0.4225 656000 0.4225 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240404 0 12.15 12.15 12.15 12.15 4 12.15
CLOER.US Clover Leaf Capital Corp. Rights 20240404 0 0.1231 0.1231 0.1231 0.1231 1144 0.1231
CLOEU.US Clover Leaf Capital Corp. Unit 20240404 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240404 0 0.75 0.7738 0.74 0.755 8114384 0.755 up up correct
CLPS.US CLPS Incorporation 20240404 0 1.06 1.0899 1.06 1.0899 3196 1.0899 up up correct
CLPT.US ClearPoint Neuro Inc 20240404 0 6.61 6.71 6.32 6.38 86870 6.38 down down correct
CLRB.US Cellectar Biosciences Inc 20240404 0 4.03 4.1499 3.71 3.72 1668969 3.72 down down correct
CLRO.US ClearOne Inc 20240404 0 1.54 1.54 1.46 1.49 164805 1.0214 down down correct
CLSD.US Clearside Biomedical Inc 20240404 0 1.43 1.43 1.33 1.33 144321 1.33 down down correct
CLSK.US CleanSpark Inc 20240404 0 16.9 17.75 15.86 15.89 38249898 15.89 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240404 0 11.84 11.87 11.83 11.87 2100 11.87 up up correct
CLVR.US Clever Leaves Holdings Inc 20240404 0 5.4 5.76 5 5.195 107766 5.195 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240404 0 0.039 0.039 0.035 0.035 7300 0.035 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240404 0 1.56 1.57 1.5103 1.57 6605 1.57 up up correct
CMAX.US CareMax Inc 20240404 0 4.44 4.78 4.35 4.59 38009 4.59 up up correct
CMBM.US Cambium Networks Corporation 20240404 0 4.38 4.4 4.29 4.31 84737 4.31 down down correct
CMCO.US Columbus McKinnon Corporation 20240404 0 43.31 43.4575 41.86 42.04 105312 42.04 down down correct
CMCSA.US Comcast Corporation 20240404 0 41.81 42.005 40.95 41.11 24458131 41.11 down down correct
CMCT.US CIM Commercial Trust Corporation 20240404 0 4.03 4.13 4.02 4.02 5277 3.935 down down correct
CME.US CME Group Inc 20240404 0 213.17 214.28 211.92 212.21 2182683 212.21 down down correct
CMLS.US Cumulus Media Inc 20240404 0 3.09 3.15 2.97 2.99 63694 2.99 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20240404 0 0.79 0.8 0.7603 0.78 43618 0.78 down up incorrect
CMPR.US Cimpress plc 20240404 0 97.93 99.46 95.06 95.56 221204 95.56 down up incorrect
CMPS.US COMPASS Pathways plc 20240404 0 9.96 10.31 9.79 9.8 765343 9.8 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20240404 0 1.82 1.93 1.71 1.74 150869 1.74 down up incorrect
CMRX.US Chimerix Inc 20240404 0 1.05 1.07 1.03 1.04 414598 1.04 down up incorrect
CMTL.US Comtech Telecommunications Corp 20240404 0 3.08 3.16 2.875 2.905 550428 2.905 down down correct
CNDT.US Conduent Incorporated 20240404 0 3.29 3.34 3.24 3.24 666276 3.24 down up incorrect
CNET.US ZW Data Action Technologies Inc 20240404 0 0.99 1.06 0.99 1.04 11173 1.04 up down incorrect
CNEY.US CN Energy Group. Inc 20240404 0 1.14 1.27 1.14 1.23 69929 1.23 up down incorrect
CNFR.US Conifer Holdings Inc 20240404 0 0.95 1.09 0.95 1.09 3373 1.09 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20240404 0 19.06 19.22 18.6105 18.68 130334 18.68 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20240404 0 20.22 20.22 19.52 19.52 9200 19.52 down up incorrect
CNRLX.US CNRLX 20240404 0 14.46 14.46 14.46 14.46 0 14.46
CNROX.US CNROX 20240404 0 7.37 7.37 7.37 7.37 0 7.37
CNSL.US Consolidated Communications Holdings Inc 20240404 0 4.32 4.34 4.31 4.31 573222 4.31 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20240404 0 0.2962 0.2999 0.281 0.2815 66647 0.2815 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240404 0 10.94 11.01 10.05 10.37 102434 10.37 down down correct
CNTB.US Connect Biopharma Holdings Limited 20240404 0 2.1 2.1 1.8 1.8 275012 1.8 down down correct
CNTG.US Centogene N.V 20240404 0 0.7 0.72 0.67 0.7099 16020 0.7099 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240404 0 1.24 1.3 1.23 1.28 12914 1.28 up up correct
CNTY.US Century Casinos Inc 20240404 0 3.08 3.18 3.05 3.1 90768 3.1 up up correct
CNXC.US Concentrix Corporation 20240404 0 58.81 62.04 57.71 59.44 1700217 59.44 up up correct
CNXN.US PC Connection Inc 20240404 0 66.02 66.68 64.88 65.02 55087 65.02 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240404 0 25 25.745 24.74 25.69 694893 25.69 up up correct
COCP.US Cocrystal Pharma Inc 20240404 0 1.43 1.5371 1.42 1.47 21774 1.47 up up correct
CODA.US Coda Octopus Group Inc 20240404 0 6.64 6.64 6.36 6.5 43295 6.5 down down correct
CODX.US Co 20240404 0 1.13 1.19 1.1136 1.15 134904 1.15 up up correct
COF.US PN 20240404 0 17.52 17.71 17.52 17.59 7838 17.59 up up correct
COFS.US ChoiceOne Financial Services Inc 20240404 0 26.88 26.88 25.71 26.3 5638 26.3 down down correct
COGT.US Cogent Biosciences Inc 20240404 0 6.95 7.18 6.77 6.9 1330940 6.9 down down correct
COHR.US Coherent Inc 20240404 0 60.16 60.69 57.12 57.57 1727100 57.57 down down correct
COHU.US Cohu Inc 20240404 0 33.17 33.32 31.58 31.62 203269 31.62 down down correct
COIN.US Coinbase Global Inc 20240404 0 260.15 261.5 249.46 249.61 8098342 249.61 down down correct
COKE.US Coca 20240404 0 817.59 821.34 814.06 819.6 35374 819.6 up up correct
COLB.US Columbia Banking System Inc 20240404 0 18.75 19.03 18.29 18.39 2016894 18.39 down down correct
COLL.US Collegium Pharmaceutical Inc 20240404 0 39.6 40.49 39.175 39.3 366245 39.3 down down correct
COLM.US Columbia Sportswear Company 20240404 0 77.46 77.53 74.95 75.23 444862 75.23 down down correct
COMM.US CommScope Holding Company Inc 20240404 0 1.16 1.27 1.16 1.19 1808355 1.19 up up correct
COMS.US COMSovereign Holding Corp 20240404 0 0.19 0.2189 0.1602 0.1602 1173 0.1602 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240404 0 0.4 0.4 0.4 0.4 600 0.4
COMSW.US COMSovereign Holding Corp 20240404 0 0.0026 0.0026 0.0026 0.0026 1000 0.0026
CONN.US Conn's Inc 20240404 0 3.14 3.145 2.95 3.14 86742 3.14
CONX.US CONX Corp 20240404 0 10.54 10.55 10.535 10.535 2300 10.535 down down correct
CONXU.US CONX Corp 20240404 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240404 0 0.1601 0.18 0.1601 0.1601 25300 0.1601
COOLU.US Corner Growth Acquisition Corp 20240404 0 11.35 11.35 11.35 11.35 300 11.35
COOLW.US Corner Growth Acquisition Corp 20240404 0 0.189 0.23 0.189 0.23 29100 0.23 up up correct
COOP.US Mr. Cooper Group Inc 20240404 0 76.2 76.9 75.44 75.94 376857 75.94 down down correct
CORT.US Corcept Therapeutics Incorporated 20240404 0 25.83 26.01 25 25.05 776691 25.05 down down correct
COST.US Costco Wholesale Corporation 20240404 0 708.77 717.13 704.22 704.88 2252400 704.88 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20240404 0 0.007 0.007 0.007 0.007 0 0.007
CPHC.US Canterbury Park Holding Corporation 20240404 0 22.25 23.31 22.25 23.31 1441 23.31 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240404 0 1.78 1.83 1.65 1.78 14926 1.78
CPLP.US Capital Product Partners L.P 20240404 0 17.05 17.05 16.848 16.9 4821 16.9 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240404 0 2.37 2.37 2.23 2.32 21359 2.32 down down correct
CPRDX.US CPRDX 20240404 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240404 0 11.84 11.84 11.84 11.84 0 11.84
CPRSX.US CPRSX 20240404 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240404 0 58.06 58.35 55.7 55.74 4285000 55.74 down down correct
CPRTX.US CPRTX 20240404 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240404 0 15.54 15.62 15.065 15.12 796713 15.12 down down correct
CPSH.US CPS Technologies Corporation 20240404 0 1.81 1.84 1.8 1.83 13247 1.83 up up correct
CPSS.US Consumer Portfolio Services Inc 20240404 0 7.82 7.9 7.625 7.83 21894 7.83 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240404 0 15.33 15.36 15.15 15.27 61900 15.1288 down down correct
CRAI.US CRA International Inc 20240404 0 150.84 151.005 145.59 146.39 32075 146.39 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240404 0 39.59 40.725 38.77 38.97 161361 38.97 down down correct
CRBU.US Caribou Biosciences Inc 20240404 0 4.77 4.85 4.515 4.54 1898713 4.54 down down correct
CRCT.US Cricut Inc 20240404 0 4.75 4.91 4.73 4.86 475887 4.86 up up correct
CRDF.US Cardiff Oncology Inc 20240404 0 5.46 6.38 5.46 5.67 1885029 5.67 up up correct
CRDFX.US CRDFX 20240404 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240404 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240404 0 1.87 2.07 1.82 2.04 491275 2.04 up up correct
CRDLX.US CRDLX 20240404 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240404 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240404 0 8.55 8.55 8.55 8.55 0 8.55
CREG.US China Recycling Energy Corporation 20240404 0 1.43 1.48 1.32 1.37 17717 1.37 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240404 0 0.53 0.55 0.53 0.55 1000 0.55 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240404 0 9.18 9.36 9 9.23 179645 9.23 up up correct
CREX.US Creative Realities Inc 20240404 0 3.53 3.665 3.5 3.5 77553 3.5 down down correct
CRIS.US Curis Inc 20240404 0 13.41 17.49 13.41 16.01 314914 16.01 up up correct
CRKN.US Crown ElectroKinetics Corp 20240404 0 0.0535 0.0535 0.0481 0.0489 2707831 0.0489 down down correct
CRMD.US CorMedix Inc 20240404 0 4.17 4.49 4.17 4.46 539502 4.46 up up correct
CRMT.US America's Car 20240404 0 61.25 61.42 57.635 58.64 111959 58.64 down down correct
CRNC.US Cerence Inc 20240404 0 14.97 15.1 14.4 14.41 220928 14.41 down down correct
CRNT.US Ceragon Networks Ltd 20240404 0 3.1 3.21 3.1 3.11 493733 3.11 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240404 0 48.5 49.5799 46.0018 46.65 1232856 46.65 down down correct
CRON.US Cronos Group Inc 20240404 0 2.99 2.99 2.73 2.75 9959546 2.75 down down correct
CROX.US Crocs Inc 20240404 0 140.97 141.02 133.225 134.38 1241970 134.38 down down correct
CRSP.US CRISPR Therapeutics AG 20240404 0 64.83 67.2455 64.6706 65.06 1220957 65.06 up up correct
CRSR.US Corsair Gaming Inc 20240404 0 12.19 12.41 11.73 11.77 252939 11.77 down down correct
CRTD.US Creatd Inc 20240404 0 4.225 4.31 4.14 4.31 4047 4.31 up up correct
CRTO.US Criteo S.A 20240404 0 35.5 35.89 34.91 34.92 168155 34.92 down down correct
CRUS.US Cirrus Logic Inc 20240404 0 93 93.56 89.92 90.45 217384 90.45 down down correct
CRVL.US CorVel Corporation 20240404 0 250.63 250.63 242.16 244.62 30083 244.62 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20240404 0 1.77 1.85 1.685 1.69 211179 1.69 down down correct
CRWD.US CrowdStrike Holdings Inc 20240404 0 324.3 325.99 308.88 309.19 2667043 309.19 down down correct
CRWS.US Crown Crafts Inc 20240404 0 5.325 5.325 5.16 5.2 14450 5.2 down down correct
CSBR.US Champions Oncology Inc 20240404 0 4.9 4.97 4.8318 4.97 1683 4.97 up up correct
CSCO.US Cisco Systems Inc 20240404 0 49.09 49.55 48.0431 48.11 17373971 48.11 down down correct
CSGP.US CoStar Group Inc 20240404 0 94.44 95.52 91.76 91.81 1712060 91.81 down down correct
CSGS.US CSG Systems International Inc 20240404 0 49.91 50.65 49.3 49.33 223625 49.33 down down correct
CSIQ.US Canadian Solar Inc 20240404 0 19.62 19.9299 18.5 18.54 1404346 18.54 down down correct
CSPI.US CSP Inc 20240404 0 18.96 20.0249 18.13 18.28 66280 18.28 down down correct
CSQ.US Calamos Strategic Total Return Fund 20240404 0 16.3 16.41 16.0615 16.11 221193 16.0076 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240404 0 0.152 0.1578 0.1405 0.1499 114486 0.1499 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240404 0 2.81 3.3 2.81 3.1 1300 3.0959 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240404 0 0.51 0.525 0.47 0.48 10685 0.48 down down correct
CSTE.US Caesarstone Ltd 20240404 0 4.22 4.22 4.05 4.16 174330 4.16 down down correct
CSTL.US Castle Biosciences Inc 20240404 0 21.77 21.87 21.06 21.24 155602 21.24 down down correct
CSWC.US Capital Southwest Corporation 20240404 0 24.95 25.02 24.6 24.62 199129 24.62 down down correct
CSWI.US CSW Industrials Inc 20240404 0 232.7 233.55 230.1 231.05 96174 231.05 down down correct
CSX.US CSX Corporation 20240404 0 36.62 36.77 35.9641 36.12 12437290 36.12 down down correct
CTAS.US Cintas Corporation 20240404 0 687.76 689.47 663.3 664.51 388216 664.51 down down correct
CTBI.US Community Trust Bancorp Inc 20240404 0 41.13 41.57 40.74 40.8 40508 40.8 down down correct
CTHR.US Charles & Colvard Ltd 20240404 0 0.3251 0.3399 0.3166 0.3349 190086 0.3349 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20240404 0 6.68 6.915 6.48 6.49 948275 6.49 down down correct
CTLP.US Cantaloupe Inc 20240404 0 6.39 6.47 6.23 6.29 287923 6.29 down down correct
CTMX.US CytomX Therapeutics Inc 20240404 0 2.18 2.18 2.055 2.06 267313 2.06 down down correct
CTRE.US CareTrust REIT Inc 20240404 0 24.4 24.62 23.96 24.18 1420897 24.18 down down correct
CTRM.US Castor Maritime Inc 20240404 0 3.75 3.83 3.66 3.66 71686 3.66 down down correct
CTRN.US Citi Trends Inc 20240404 0 27.08 27.28 24.94 25.27 82966 25.27 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20240404 0 72.37 72.81 71.31 71.61 3655228 71.61 down down correct
CTSO.US Cytosorbents Corporation 20240404 0 0.93 0.96 0.9 0.955 56083 0.955 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240404 0 0.96 0.99 0.92 0.9482 1484471 0.9482 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240404 0 2.58 2.6 2.58 2.59 33600 2.59 up up correct
CUE.US Cue Biopharma Inc 20240404 0 1.83 1.87 1.74 1.78 234025 1.78 down down correct
CUEN.US Cuentas Inc 20240404 0 0.35 0.35 0.35 0.35 300 0.35
CUENW.US Cuentas Inc 20240404 0 0.0112 0.0112 0.0112 0.0112 116 0.0112
CULL.US Cullman Bancorp Inc. Common Stock 20240404 0 10.24 10.24 10.24 10.24 927 10.24
CURI.US CuriosityStream Inc 20240404 0 1.04 1.06 0.991 0.996 221300 0.9788 down down correct
CURIW.US CuriosityStream Inc 20240404 0 0.0181 0.0181 0.018 0.018 4578 0.018 down down correct
CUTR.US Cutera Inc 20240404 0 1.5 1.62 1.45 1.45 709770 1.45 down down correct
CVAC.US CureVac N.V 20240404 0 2.95 3.01 2.83 2.96 4166800 2.96 up up correct
CVBF.US CVB Financial Corp 20240404 0 17.05 17.28 16.8 16.83 777814 16.83 down down correct
CVCO.US Cavco Industries Inc 20240404 0 383.62 383.63 371.69 374.31 42733 374.31 down down correct
CVGI.US Commercial Vehicle Group Inc 20240404 0 6.49 6.635 6.34 6.36 96489 6.36 down down correct
CVGW.US Calavo Growers Inc 20240404 0 26.16 26.335 25.43 25.51 169966 25.51 down down correct
CVLG.US Covenant Logistics Group Inc 20240404 0 46.09 46.64 45.945 46.18 38423 46.18 up up correct
CVLT.US Commvault Systems Inc 20240404 0 100.87 102.215 99.55 99.61 214468 99.61 down down correct
CVLY.US Codorus Valley Bancorp Inc 20240404 0 21.89 22.3 21.8 21.95 72166 21.95 up up correct
CVRX.US CVRx Inc. Common Stock 20240404 0 17.2 18.2 17.2 17.385 93760 17.385 up up correct
CVV.US CVD Equipment Corporation 20240404 0 5.73 6.35 5.73 5.76 40260 5.76 up up correct
CWBC.US Community West Bancshares 20240404 0 18.6 18.92 18.25 18.58 128266 18.58 down down correct
CWBR.US CohBar Inc 20240404 0 0.88 0.88 0.88 0.88 2000 0.88
CWCO.US Consolidated Water Co. Ltd 20240404 0 26.67 26.9761 25.48 25.55 141228 25.55 down down correct
CWST.US Casella Waste Systems Inc 20240404 0 94.89 95.66 93.425 93.86 285885 93.86 down down correct
CXDO.US Crexendo Inc 20240404 0 5.36 5.36 5 5.21 188304 5.21 down down correct
CYAN.US Cyanotech Corporation 20240404 0 0.4444 0.45 0.3303 0.3501 21835 0.3501 down up incorrect
CYBR.US CyberArk Software Ltd 20240404 0 265 267.52 256.1 256.44 347089 256.44 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240404 0 2.13 2.1927 2.12 2.1927 3799 2.1927 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240404 0 17.36 19.07 17.23 19.07 1400 19.07 up up correct
CYCN.US Cyclerion Therapeutics Inc 20240404 0 3.47 3.98 3.39 3.39 2904 3.39 down down correct
CYPS.US Cyclo3pss Corporation 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240404 0 18.99 20.105 18.39 18.56 679670 18.56 down down correct
CYTH.US Cyclo Therapeutics Inc 20240404 0 1.37 1.4299 1.19 1.37 139853 1.37
CYTHW.US Cyclo Therapeutics Inc 20240404 0 0.238 0.238 0.238 0.238 100 0.238
CYTK.US Cytokinetics Incorporated 20240404 0 71.69 72.3299 68.72 69.18 757951 69.18 down up incorrect
CYTO.US Auris Medical Holding Ltd 20240404 0 1.98 2.09 1.9285 2.09 94021 2.09 up down incorrect
CZNC.US Citizens & Northern Corporation 20240404 0 17.77 18.26 17.37 18.23 25748 18.23 up down incorrect
CZR.US Caesars Entertainment Inc 20240404 0 44.11 44.67 42.27 42.33 3486535 42.33 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20240404 0 11.8657 11.8657 11.725 11.8 2002 11.8 down up incorrect
DADA.US Dada Nexus Limited 20240404 0 2.07 2.09 1.97 1.97 1471040 1.97 down up incorrect
DAKT.US Daktronics Inc 20240404 0 10.11 10.36 9.875 10.04 393329 10.04 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240404 0 3.93 3.93 3.79 3.81 23831 3.81 down down correct
DARE.US Daré Bioscience Inc 20240404 0 0.49 0.51 0.49 0.509 163682 0.509 up up correct
DATS.US DatChat Inc. Common Stock 20240404 0 1.43 1.46 1.395 1.43 8500 1.43
DATSW.US DatChat Inc. Series A Warrant 20240404 0 0.06 0.102 0.056 0.102 4400 0.102 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240404 0 15.75 15.88 14.16 14.2 1380411 14.2 down down correct
DBGI.US Digital Brands Group Inc 20240404 0 4.1 4.2499 4.09 4.11 40960 4.11 up up correct
DBGIW.US Digital Brands Group Inc 20240404 0 12.13 12.13 12.13 12.13 403 12.13
DBVT.US DBV Technologies S.A 20240404 0 0.75 0.8 0.655 0.7 175315 0.7 down down correct
DBX.US Dropbox Inc 20240404 0 23.57 23.75 23.215 23.23 4014705 23.23 down down correct
DCBO.US Docebo Inc 20240404 0 47.97 48.62 47.4 47.69 66303 47.69 down down correct
DCGO.US DocGo Inc 20240404 0 4.005 4.005 3.795 3.81 478408 3.81 down down correct
DCOM.US Dime Community Bancshares Inc 20240404 0 18.61 18.82 18.03 18.18 390240 17.9323 down down correct
DCOMP.US Dime Community Bancshares Inc 20240404 0 17.34 18 17.34 17.75 10600 17.75 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240404 0 15.24 15.62 15.09 15.14 368652 15.14 down down correct
DCTH.US Delcath Systems Inc 20240404 0 4.87 5.09 4.84 5.03 253298 5.03 up up correct
DDOG.US Datadog Inc 20240404 0 122.59 125.555 120.56 120.72 2736500 120.72 down down correct
DENN.US Denny's Corporation 20240404 0 8.75 8.85 8.46 8.49 479669 8.49 down down correct
DFH.US Dream Finders Homes Inc 20240404 0 43.89 44.28 42.08 42.13 350857 42.13 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240404 0 1.5 1.62 1.4619 1.47 84247 1.47 down down correct
DGICA.US Donegal Group Inc 20240404 0 13.86 14.28 13.82 13.98 69646 13.98 up up correct
DGICB.US Donegal Group Inc 20240404 0 12.78 12.78 12.78 12.78 1630 12.78
DGII.US Digi International Inc 20240404 0 32.3 32.9 30.5 30.62 207095 30.62 down down correct
DGLY.US Digital Ally Inc 20240404 0 2.34 2.4 2.34 2.35 7509 2.35 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240404 0 8.14 8.33 7.96 8.01 576597 8.01 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20240404 0 13.34 13.34 13.34 13.34 2 13.34
DHC.US Diversified Healthcare Trust 20240404 0 2.47 2.64 2.46 2.52 1071430 2.5093 up up correct
DHCNI.US DHCNI 20240404 0 15.02 15.1 15 15.05 1700 14.6644 up up correct
DHCNL.US Diversified Healthcare Trust 20240404 0 15.65 15.84 15.57 15.84 7038 15.84 up up correct
DHIL.US Diamond Hill Investment Group Inc 20240404 0 151.94 152 149.57 150.11 12765 150.11 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20240404 0 5.94 6.045 5.74 5.88 111112 5.88 down up incorrect
DIOD.US Diodes Incorporated 20240404 0 70.01 70.96 68.06 68.28 248196 68.28 down up incorrect
DJCO.US Daily Journal Corporation 20240404 0 363.5 367.33 361.9345 365.44 15855 365.44 up up correct
DKNG.US DraftKings Inc 20240404 0 45.32 47.74 45.28 45.37 16472480 45.37 up up correct
DLHC.US DLH Holdings Corp 20240404 0 12.89 13.28 12.65 13.23 24862 13.23 up up correct
DLO.US DLocal Limited Class A Common Shares 20240404 0 15.98 16.29 15.86 16.24 1329700 16.24 up up correct
DLPN.US Dolphin Entertainment Inc 20240404 0 1.17 1.24 1.17 1.2 35119 1.2 up up correct
DLTH.US Duluth Holdings Inc 20240404 0 4.83 4.95 4.75 4.9 53579 4.9 up up correct
DLTR.US Dollar Tree Inc 20240404 0 134.59 135.94 129.54 129.74 3489400 129.74 down down correct
DMAC.US DiaMedica Therapeutics Inc 20240404 0 2.82 2.95 2.7 2.95 45577 2.95 up up correct
DMLP.US Dorchester Minerals L.P 20240404 0 35.72 35.72 34.62 35.24 101169 35.24 down down correct
DMRC.US Digimarc Corporation 20240404 0 26.42 26.42 24.65 24.74 199499 24.74 down down correct
DMTK.US DermTech Inc 20240404 0 0.68 0.68 0.6128 0.649 393574 0.649 down down correct
DNLI.US Denali Therapeutics Inc 20240404 0 19.53 19.702 18.95 18.99 944322 18.99 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20240404 0 14.64 15.12 14.2 14.29 4268482 14.29 down down correct
DOCU.US DocuSign Inc 20240404 0 61.1 61.35 58.58 58.8 2054573 58.8 down down correct
DOGZ.US Dogness (International) Corporation 20240404 0 8.1 10.315 7.825 9.56 447778 9.56 up up correct
DOMO.US Domo Inc 20240404 0 9.07 9.25 8.8 8.85 335386 8.85 down down correct
DOOO.US BRP Inc 20240404 0 75.16 75.16 71.15 71.77 193023 71.615 down down correct
DORM.US Dorman Products Inc 20240404 0 98.16 98.55 95.32 95.74 103467 95.74 down down correct
DOX.US Amdocs Limited 20240404 0 89.57 90.21 88.06 88.07 578607 88.07 down down correct
DOYU.US DouYu International Holdings Limited 20240404 0 7.64 7.77 7.52 7.57 62476 7.57 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240404 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240404 0 0.2493 0.26 0.2355 0.243 2195941 0.243 down down correct
DRIO.US DarioHealth Corp 20240404 0 1.43 1.4965 1.3 1.38 85951 1.38 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240404 0 0.392 0.4444 0.392 0.4139 94113 0.4139 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240404 0 0.0102 0.0102 0.0102 0.0102 20 0.0102
DRRX.US DURECT Corporation 20240404 0 1.15 1.175 1.03 1.03 126717 1.03 down down correct
DRVN.US Driven Brands Holdings Inc 20240404 0 15.44 15.58 14.84 14.84 751784 14.84 down down correct
DSGN.US Design Therapeutics Inc 20240404 0 3.7 3.81 3.55 3.56 137573 3.56 down down correct
DSGX.US The Descartes Systems Group Inc 20240404 0 90.67 90.8775 89.09 89.21 87279 89.21 down down correct
DSP.US Viant Technology Inc 20240404 0 11.25 11.63 10.89 10.92 292884 10.92 down down correct
DSWL.US Deswell Industries Inc 20240404 0 2.24 2.24 2.22 2.2318 12052 2.2318 down down correct
DTIL.US Precision BioSciences Inc 20240404 0 15.08 15.3268 13.89 14.34 140134 14.34 down down correct
DTSS.US Datasea Inc 20240404 0 8.93 9.6867 8.71 9.05 190545 9.05 up up correct
DTST.US Data Storage Corporation 20240404 0 6.02 6.4 6.0001 6.11 185714 6.11 up up correct
DTSTW.US Data Storage Corporation 20240404 0 0.73 0.73 0.666 0.7009 9739 0.7009 down down correct
DUO.US Fangdd Network Group Ltd 20240404 0 0.43 0.44 0.425 0.432 84518 0.432 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240404 0 221.43 225.87 214.5643 216.18 511415 216.18 down down correct
DUOT.US Duos Technologies Group Inc 20240404 0 3.42 3.58 3.3 3.44 20524 3.44 up up correct
DVAX.US Dynavax Technologies Corporation 20240404 0 12.17 12.39 12.04 12.08 1376634 12.08 down down correct
DWSN.US Dawson Geophysical Company 20240404 0 1.7 1.74 1.65 1.66 11464 1.4174 down down correct
DXCM.US DexCom Inc 20240404 0 139.56 139.71 133.23 133.34 3034285 133.34 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20240404 0 3.48 3.48 3.41 3.42 194894 3.42 down down correct
DXPE.US DXP Enterprises Inc 20240404 0 54.88 57.38 54.16 54.59 191630 54.59 down down correct
DXYN.US The Dixie Group Inc 20240404 0 0.4724 0.5318 0.4681 0.5188 128822 0.5188 up up correct
DYAI.US Dyadic International Inc 20240404 0 1.83 1.9387 1.82 1.86 36238 1.86 up up correct
DYN.US Dyne Therapeutics Inc 20240404 0 28.9 29 26.3 26.45 1642020 26.45 down down correct
DYNT.US Dynatronics Corporation 20240404 0 0.44 0.44 0.4012 0.4194 14229 0.4194 down down correct
DZSI.US DZS Inc 20240404 0 1.29 1.35 1.29 1.32 58472 1.32 up up correct
EA.US Electronic Arts Inc 20240404 0 133.2 133.48 129.04 129.56 2289700 129.56 down down correct
EAST.US Eastside Distilling Inc 20240404 0 0.98 0.9994 0.9303 0.9501 9021 0.9501 down up incorrect
EBAY.US eBay Inc 20240404 0 52.41 52.82 51.3275 51.4 4702915 51.4 down up incorrect
EBC.US Eastern Bankshares Inc 20240404 0 13.23 13.44 13.075 13.12 1082041 13.12 down up incorrect
EBET.US Esports Technologies Inc 20240404 0 0.165 0.218 0.165 0.178 80600 0.178 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20240404 0 12.85 12.85 12.57 12.64 13380 12.64 down down correct
EBON.US Ebang International Holdings Inc 20240404 0 9.33 9.9499 9.12 9.41 18357 9.41 up up correct
EBTC.US Enterprise Bancorp Inc 20240404 0 25.22 25.22 24.7 24.95 23784 24.95 down down correct
ECOR.US electroCore Inc 20240404 0 6.27 6.5245 6.1451 6.35 6007 6.35 up up correct
ECPG.US Encore Capital Group Inc 20240404 0 43.94 44.29 43.07 43.33 94093 43.33 down down correct
EDAP.US EDAP TMS S.A 20240404 0 7.76 7.92 7.76 7.92 28551 7.92 up up correct
EDIT.US Editas Medicine Inc 20240404 0 7 7.09 6.77 6.81 2094770 6.81 down down correct
EDRY.US EuroDry Ltd 20240404 0 20.76 20.92 20.33 20.6 2838 20.6 down down correct
EDSA.US Edesa Biotech Inc 20240404 0 4.49 4.9 4.49 4.7995 15453 4.7995 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20240404 0 0.951 0.951 0.92 0.925 38561 0.925 down down correct
EDUC.US Educational Development Corporation 20240404 0 2.81 2.9244 2.51 2.51 71760 2.51 down down correct
EEFT.US Euronet Worldwide Inc 20240404 0 107 108.3828 106.32 106.69 222993 106.69 down down correct
EEIQ.US Elite Education Group International Limited 20240404 0 1.13 1.15 0.9412 0.95 9801 0.95 down down correct
EFOI.US Energy Focus Inc 20240404 0 1.52 1.54 1.45 1.48 6176 1.48 down down correct
EFSC.US Enterprise Financial Services Corp 20240404 0 38.93 39.9 38.93 39.25 267912 39.25 up up correct
EFTR.US Effector Therapeutics Inc 20240404 0 3.6 4.1 2.76 2.96 8741969 2.96 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20240404 0 0.031 0.0639 0.0251 0.05 425724 0.05 up down incorrect
EGAN.US eGain Corporation 20240404 0 6.32 6.4 6.25 6.27 77611 6.27 down up incorrect
EGBN.US Eagle Bancorp Inc 20240404 0 22.78 22.82 22.29 22.37 220367 21.889 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20240404 0 62.71 63.83 61.94 62.37 682928 62.37 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20240404 0 4.92 5.27 4.92 5.21 98162 5.21 up down incorrect
EH.US EHang Holdings Limited 20240404 0 19.1 19.515 18.29 18.6 1186387 18.6 down up incorrect
EHTH.US eHealth Inc 20240404 0 5.78 5.785 5.37 5.39 144297 5.39 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20240404 0 1.85 2.8798 1.75 2.26 1307405 2.26 up down incorrect
EIOAX.US EIOAX 20240404 0 8.84 8.84 8.84 8.84 0 8.84
EIOMX.US EIOMX 20240404 0 8.7 8.7 8.7 8.7 0 8.7
EJH.US E 20240404 0 1.87 2.39 1.86 2.32 1916490 2.32 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20240404 0 1.46 1.49 1.42 1.48 43495 1.48 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20240404 0 1.73 1.8 1.72 1.76 98955 1.76 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240404 0 5.25 5.59 4.81 5.06 1204682 5.06 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240404 0 1.1 1.1 1.07 1.07 1662 1.07 down down correct
ELSE.US Electro 20240404 0 4.12 4.12 4.09 4.09 1926 4.09 down down correct
ELTK.US Eltek Ltd 20240404 0 10.96 11.06 10.62 10.62 48763 10.62 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240404 0 2.81 2.89 2.665 2.79 123482 2.79 down down correct
ELYS.US Elys Game Technology Corp 20240404 0 0.1473 0.1547 0.135 0.1408 65164 0.1408 down down correct
EM.US Smart Share Global Limited 20240404 0 0.645 0.66 0.6136 0.625 343649 0.625 down down correct
EMKR.US EMCORE Corporation 20240404 0 3.39 3.51 3.2 3.21 235942 3.21 down up incorrect
EML.US The Eastern Company 20240404 0 32 32 31 31.5 21473 31.5 down up incorrect
ENG.US ENGlobal Corporation 20240404 0 1.715 1.785 1.715 1.76 7559 1.76 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240404 0 4.06 4.43 3.74 3.76 265000 3.76 down down correct
ENPH.US Enphase Energy Inc 20240404 0 120.59 127.67 120 120.78 5141873 120.78 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240404 0 0.81 0.8668 0.8026 0.843 223195 0.843 up up correct
ENSG.US The Ensign Group Inc 20240404 0 122.51 122.88 118.45 118.78 246479 118.78 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20240404 0 16.92 17.6 16.09 16.18 402056 16.18 down down correct
ENTG.US Entegris Inc 20240404 0 142.27 143.82 134.67 135.28 1750494 135.28 down down correct
ENTX.US Entera Bio Ltd 20240404 0 1.79 1.9899 1.7403 1.9 246454 1.9 up up correct
ENVB.US Enveric Biosciences Inc 20240404 0 0.96 0.9999 0.9501 0.951 154518 0.951 down down correct
ENVX.US Enovix Corporation 20240404 0 7.77 8.215 7.66 7.73 3340750 7.73 down down correct
EOLS.US Evolus Inc 20240404 0 13.64 13.95 13.41 13.42 424492 13.42 down down correct
EOSE.US Eos Energy Enterprises Inc 20240404 0 0.96 1.01 0.9404 0.9835 5288749 0.9835 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240404 0 0.152 0.18 0.13 0.18 49600 0.18 up up correct
EPIX.US ESSA Pharma Inc 20240404 0 8 8.29 7.79 8.16 77927 8.16 up up correct
EPSN.US Epsilon Energy Ltd 20240404 0 5.48 5.6469 5.42 5.6 58493 5.6 up up correct
EQ.US Equillium Inc 20240404 0 2.41 2.43 2.19 2.22 145267 2.22 down down correct
EQBK.US Equity Bancshares Inc 20240404 0 33.28 33.54 32.895 33 73006 33 down down correct
EQIX.US Equinix Inc. (REIT) 20240404 0 788.91 795.68 778.645 781.04 469477 781.04 down down correct
ERAS.US Erasca Inc. Common Stock 20240404 0 2.16 2.24 2.08 2.09 442510 2.09 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240404 0 5.36 5.38 5.18 5.18 19348330 5.18 down down correct
ERIE.US Erie Indemnity Company 20240404 0 401.72 402.8 395.61 396.74 64153 395.4772 down down correct
ERII.US Energy Recovery Inc 20240404 0 15.63 15.95 15.4 15.51 513007 15.51 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20240404 0 7.34 7.34 6.68 6.6994 974 6.6994 down down correct
ESCA.US Escalade Incorporated 20240404 0 12.8764 13.445 12.8764 13.02 11996 12.8757 up down incorrect
ESEA.US Euroseas Ltd 20240404 0 38.08 38.38 37.05 37.15 22021 37.15 down up incorrect
ESGR.US Enstar Group Limited 20240404 0 301.91 301.91 294 296.73 39337 296.73 down up incorrect
ESGRO.US Enstar Group Limited 20240404 0 24.91 24.91 24.87 24.87 3400 24.87 down up incorrect
ESGRP.US Enstar Group Limited 20240404 0 25.62 25.72 25.55 25.59 7300 25.59 down up incorrect
ESLT.US Elbit Systems Ltd 20240404 0 201.83 203.59 200.57 201.49 32724 201.49 down up incorrect
ESPR.US Esperion Therapeutics Inc 20240404 0 3.3 3.4 3.03 3.11 11292180 3.11 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20240404 0 45.97 47.155 45.97 46.61 46874 46.61 up up correct
ESSA.US ESSA Bancorp Inc 20240404 0 17.12 17.38 17.12 17.38 9423 17.38 up up correct
ESTA.US Establishment Labs Holdings Inc 20240404 0 53 54.665 52.46 52.7 387673 52.7 down down correct
ET.US PE 20240404 0 25.31 25.33 25.31 25.33 44998 25.33 up up correct
ETNB.US 89bio Inc 20240404 0 10.82 11.17 10.49 10.65 887158 10.65 down down correct
ETON.US Eton Pharmaceuticals Inc 20240404 0 3.59 3.7627 3.52 3.56 37229 3.56 down up incorrect
ETSY.US Etsy Inc 20240404 0 66.24 68.37 65.4045 65.56 3890609 65.56 down up incorrect
EVBG.US Everbridge Inc 20240404 0 34.85 34.86 34.82 34.83 525564 34.83 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20240404 0 9.08 9.27 9.02 9.11 189251 9.11 up down incorrect
EVER.US EverQuote Inc 20240404 0 19.36 20.26 18.76 18.78 1002938 18.78 down up incorrect
EVFM.US Evofem Biosciences Inc 20240404 0 0.022 0.022 0.021 0.021 359800 0.021 down up incorrect
EVGN.US Evogene Ltd 20240404 0 0.7451 0.7566 0.7352 0.74 83136 0.74 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20240404 0 2.24 2.295 2.18 2.19 2652859 2.19 down up incorrect
EVGOW.US EVgo Equity Warrants 20240404 0 0.162 0.187 0.162 0.186 39300 0.186 up down incorrect
EVLO.US Evelo Biosciences Inc 20240404 0 0.05 0.05 0.038 0.04 54900 0.04 down down correct
EVLV.US Newhold Investment Corp 20240404 0 4.88 5.17 4.77 4.845 2000961 4.845 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240404 0 0.6998 0.71 0.6998 0.71 2501 0.71 up up correct
EVOK.US Evoke Pharma Inc 20240404 0 0.58 0.61 0.57 0.6052 27572 0.6052 up up correct
EVOL.US Evolving Systems Inc 20240404 0 0.91 0.91 0.91 0.91 4300 0.91
EWBC.US East West Bancorp Inc 20240404 0 76.6 77.11 74.97 74.99 925003 74.99 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240404 0 12.61 12.695 12.175 12.25 446792 12.25 down down correct
EWTX.US Edgewise Therapeutics Inc 20240404 0 18.69 19.21 16.33 16.52 1099980 16.52 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20240404 0 5 5.1325 4.911 4.97 479268 4.97 down down correct
EXAS.US Exact Sciences Corporation 20240404 0 73.4 73.5777 69.84 70.16 3441223 70.16 down down correct
EXC.US Exelon Corporation 20240404 0 37.56 37.65 36.95 37.22 4348795 37.22 down down correct
EXEL.US Exelixis Inc 20240404 0 23.85 23.955 23.38 23.49 2293515 23.49 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240404 0 1.66 1.66 1.57 1.58 312749 1.58 down down correct
EXLS.US ExlService Holdings Inc 20240404 0 31.38 31.48 30.39 30.59 1102854 30.59 down down correct
EXPD.US Expeditors International of Washington Inc 20240404 0 118.23 118.42 115.77 116.15 808100 116.15 down down correct
EXPE.US Expedia Group Inc 20240404 0 131.85 134.395 130.4401 130.7 2750114 130.7 down down correct
EXPI.US eXp World Holdings Inc 20240404 0 10.85 11.23 10.55 10.66 1127555 10.66 down down correct
EXPO.US Exponent Inc 20240404 0 80.88 80.88 78.46 78.96 214852 78.96 down down correct
EXTR.US Extreme Networks Inc 20240404 0 11.55 11.74 11.16 11.19 1514505 11.19 down down correct
EYE.US National Vision Holdings Inc 20240404 0 20.94 21.25 20.2 20.3 1445289 20.3 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20240404 0 35.365 35.365 35.365 35.365 0 35.365
EYEN.US Eyenovia Inc 20240404 0 0.9 0.9265 0.88 0.8934 590233 0.8934 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240404 0 21.16 21.47 20.14 20.15 583436 20.15 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20240404 0 2.03 2.3 1.92 2.24 142495 2.24 up up correct
EZGO.US EZGO Technologies Ltd 20240404 0 0.063 0.064 0.06 0.061 29223 2.44 down down correct
EZPW.US EZCORP Inc 20240404 0 10.95 11.09 10.69 10.71 272387 10.71 down down correct
FA.US First Advantage Corporation Common Stock 20240404 0 15.71 15.78 15.35 15.4 332556 15.4 down down correct
FAMI.US Farmmi Inc 20240404 0 0.84 0.8799 0.84 0.85 30559 0.85 up up correct
FANG.US Diamondback Energy Inc 20240404 0 203.64 203.97 200.57 201.05 1459700 201.05 down down correct
FANH.US Fanhua Inc 20240404 0 4.59 4.7606 4.41 4.41 13898 4.41 down down correct
FARM.US Farmer Bros. Co 20240404 0 3.61 3.7 3.6 3.63 47648 3.63 up up correct
FARO.US FARO Technologies Inc 20240404 0 21.21 21.31 20.42 20.43 106093 20.43 down down correct
FAST.US Fastenal Company 20240404 0 76.89 77.13 75.07 75.17 3975179 75.17 down down correct
FAT.US FAT Brands Inc 20240404 0 7.37 7.6569 7.3501 7.5 16675 7.5 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20240404 0 6.64 6.64 6.64 6.64 118 6.64
FATBP.US FAT Brands Inc 20240404 0 15.76 15.94 15.74 15.83 9400 15.6578 up up correct
FATBW.US FAT Brands Inc 20240404 0 4.97 4.97 4.97 4.97 1 4.97
FATE.US Fate Therapeutics Inc 20240404 0 7.18 7.345 6.925 6.97 1201800 6.97 down down correct
FBIO.US Fortress Biotech Inc 20240404 0 1.92 1.93 1.85 1.87 196600 1.87 down down correct
FBIOP.US Fortress Biotech Inc 20240404 0 16.8 16.8 16.5755 16.7339 2039 16.5456 down down correct
FBIZ.US First Business Financial Services Inc 20240404 0 35 35.72 35 35.4 8988 35.4 up up correct
FBMS.US The First Bancshares Inc 20240404 0 24.65 24.835 24.06 24.13 273547 24.13 down down correct
FBNC.US First Bancorp 20240404 0 34.25 34.85 34.17 34.2 107328 34.2 down down correct
FBRT.US PE 20240404 0 20.33 20.62 20.3 20.42 31067 20.42 up up correct
FBRX.US Forte Biosciences Inc 20240404 0 0.698 0.745 0.69 0.73 22611 0.73 up up correct
FCAP.US First Capital Inc 20240404 0 29.46 30.24 29.05 30.24 1095 30.24 up up correct
FCBC.US First Community Bankshares Inc 20240404 0 32.91 33.18 32.72 32.83 25369 32.83 down down correct
FCCO.US First Community Corporation 20240404 0 16.85 17.08 16.65 16.68 13816 16.68 down down correct
FCEL.US FuelCell Energy Inc 20240404 0 1.13 1.21 1.12 1.14 11544820 1.14 up up correct
FCFS.US FirstCash Inc 20240404 0 125.32 126.12 122.74 123.18 128520 123.18 down down correct
FCNCA.US First Citizens BancShares Inc 20240404 0 1603.24 1626.99 1574.18 1578.8 143442 1578.8 down down correct
FCNCP.US First Citizens BancShares Inc 20240404 0 22.41 22.71 22.35 22.5 11900 22.5 up up correct
FCREX.US FCREX 20240404 0 12.34 12.34 12.34 12.34 0 12.34
FCRIX.US FCRIX 20240404 0 12.38 12.38 12.38 12.38 0 12.38
FCRUX.US FCRUX 20240404 0 12.32 12.32 12.32 12.32 0 12.32
FCUV.US Focus Universal Inc. Common Stock 20240404 0 0.4189 0.4189 0.38 0.3999 19900 0.3999 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240404 0 46.4 47.99 46.4 47.21 7212 47.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240404 0 28.17 28.86 27.42 27.64 641407 27.64 down down correct
FDUS.US Fidus Investment Corporation 20240404 0 19.7 19.73 19.44 19.44 136498 19.44 down down correct
FECAX.US FECAX 20240404 0 23.57 23.57 23.57 23.57 0 23.57
FEIM.US Frequency Electronics Inc 20240404 0 10.57 10.57 10.3 10.3 5452 10.3 down down correct
FELE.US Franklin Electric Co. Inc 20240404 0 104.23 104.7472 102.175 102.48 156104 102.48 down down correct
FEMY.US Femasys Inc. Common Stock 20240404 0 1.84 1.84 1.69 1.71 273229 1.71 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240404 0 10.91 11.15 10.71 10.91 166666 10.91
FEXDU.US Fintech Ecosystem Development Corp. Units 20240404 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240404 0 21.81 22.01 21.55 21.71 389754 21.71 down down correct
FFBW.US FFBW Inc 20240404 0 12.7 12.7 12.7 12.7 3000 12.7
FFIC.US Flushing Financial Corporation 20240404 0 12.23 12.5 12.12 12.2 156528 12.2 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20240404 0 0.0899 0.0909 0.082 0.0855 16938650 0.0855 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20240404 0 0.012 0.012 0.011 0.011 4669 0.011 down up incorrect
FFIN.US First Financial Bankshares Inc 20240404 0 31.76 32.22 31.45 31.57 382456 31.57 down up incorrect
FFIV.US F5 Networks Inc 20240404 0 192.86 193.83 188.05 188.48 313748 188.48 down up incorrect
FFNW.US First Financial Northwest Inc 20240404 0 20.49 20.62 20.37 20.37 27428 20.37 down up incorrect
FFWM.US First Foundation Inc 20240404 0 7.41 7.485 7.27 7.29 331177 7.29 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20240404 0 10.25 10.27 10.05 10.05 4164 10.05 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20240404 0 17.5 18 17.5 18 9400 18 up down incorrect
FGEN.US FibroGen Inc 20240404 0 1.41 1.815 1.385 1.58 4160869 1.58 up down incorrect
FGF.US FG Financial Group Inc 20240404 0 1.36 1.415 1.33 1.41 10971 1.41 up up correct
FGFPP.US FG Financial Group Inc 20240404 0 17.775 17.775 17.74 17.75 700 17.75 down down correct
FHB.US First Hawaiian Inc 20240404 0 21.54 21.87 21.245 21.31 723492 21.31 down down correct
FHLTU.US Future Health Esg Corp Unit 20240404 0 10.79 11.15 10.79 11.15 600 11.15 up up correct
FHN.US PF 20240404 0 17.02 17.15 17.02 17.1 7724 17.1 up up correct
FHTX.US Foghorn Therapeutics Inc 20240404 0 7.3 7.55 6.81 7.05 94011 7.05 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240404 0 10.7643 10.7643 10.7643 10.7643 1 10.7643
FIBK.US First Interstate BancSystem Inc 20240404 0 26.07 26.39 25.64 25.79 574039 25.79 down down correct
FICVW.US Frontier Investment Corp Warrants 20240404 0 0.01 0.01 0.01 0.01 0 0.01
FINW.US FinWise Bancorp Common Stock 20240404 0 9.78 9.85 9.66 9.67 13403 9.67 down down correct
FISI.US Financial Institutions Inc 20240404 0 18.33 18.4 17.89 17.95 43733 17.95 down down correct
FITB.US Fifth Third Bancorp 20240404 0 36.17 36.47 35.2025 35.28 4039708 35.28 down down correct
FITBI.US Fifth Third Bancorp 20240404 0 25.33 25.38 25.19 25.2 36600 25.2 down down correct
FITBO.US Fifth Third Bancorp 20240404 0 23.7 23.99 23.63 23.8 21000 23.8 up up correct
FITBP.US Fifth Third Bancorp 20240404 0 25.13 25.17 24.62 24.82 14100 24.82 down down correct
FIVE.US Five Below Inc 20240404 0 165.66 166.555 163.6 163.99 1760263 163.99 down down correct
FIVN.US Five9 Inc 20240404 0 61.1 62.27 59.96 60 1218743 60 down down correct
FIZZ.US National Beverage Corp 20240404 0 49.97 50.265 49.13 49.21 133200 49.21 down down correct
FKWL.US Franklin Wireless Corp 20240404 0 2.942 2.97 2.93 2.93 5047 2.93 down down correct
FLEX.US Flex Ltd 20240404 0 29.52 29.895 28.56 28.59 3673268 28.59 down down correct
FLGC.US Flora Growth Corp 20240404 0 2.3 2.53 2.15 2.2 2268198 2.2 down down correct
FLGT.US Fulgent Genetics Inc 20240404 0 21.3 21.76 21.01 21.21 172716 21.21 down down correct
FLIC.US The First of Long Island Corporation 20240404 0 10.68 10.83 10.61 10.66 106891 10.66 down down correct
FLL.US Full House Resorts Inc 20240404 0 5.39 5.47 5.2 5.29 53039 5.29 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240404 0 16.54 17.4 16.39 16.7 1786150 16.7 up up correct
FLNT.US Fluent Inc 20240404 0 0.5 0.525 0.5 0.5143 7721 3.0858 up up correct
FLUX.US Flux Power Holdings Inc 20240404 0 4.58 5.4579 4.58 5.03 327713 5.03 up down incorrect
FLWS.US 1 20240404 0 9.98 10.15 9.47 9.47 260634 9.47 down up incorrect
FLXS.US Flexsteel Industries Inc 20240404 0 40.45 41.3481 39.1 39.92 40879 39.92 down up incorrect
FLYW.US Flywire Corporation 20240404 0 24.12 24.33 23.27 23.39 1115278 23.39 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20240404 0 21.45 21.51 21.05 21.35 14122 21.35 down up incorrect
FMBH.US First Mid Bancshares Inc 20240404 0 31.52 31.645 31.1 31.19 32976 31.19 down up incorrect
FMNB.US Farmers National Banc Corp 20240404 0 13.09 13.145 12.88 12.91 67736 12.91 down up incorrect
FNCB.US FNCB Bancorp Inc 20240404 0 5.7 5.725 5.605 5.61 9685 5.61 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20240404 0 2.47 2.53 2.15 2.29 20209 2.29 down up incorrect
FNKO.US Funko Inc 20240404 0 6.14 6.16 5.73 5.81 388611 5.81 down down correct
FNLC.US The First Bancorp Inc 20240404 0 23.94 24.1703 23.65 23.86 8596 23.5125 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240404 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240404 0 15.33 15.5 15.15 15.29 15438 15.29 down down correct
FNWD.US Finward Bancorp Common Stock 20240404 0 24.6 24.75 24.5 24.5 1849 24.5 down down correct
FOLD.US Amicus Therapeutics Inc 20240404 0 11.43 11.61 11.38 11.46 2990828 11.46 up up correct
FONR.US FONAR Corporation 20240404 0 19.3498 20.026 19.3498 19.825 6374 19.825 up up correct
FORA.US Forian Inc 20240404 0 3.056 3.18 2.96 3.04 6211 3.04 down down correct
FORD.US Forward Industries Inc 20240404 0 0.5985 0.5985 0.5682 0.5778 10801 0.5778 down down correct
FORM.US FormFactor Inc 20240404 0 46.9 47.43 44.975 45.43 424026 45.43 down down correct
FORR.US Forrester Research Inc 20240404 0 21.19 21.32 20.25 20.38 82461 20.38 down down correct
FORTY.US Formula Systems (1985) Ltd 20240404 0 77.71 79.34 77.29 79.34 572 79.34 up up correct
FOSL.US Fossil Group Inc 20240404 0 0.968 0.9896 0.91 0.94 422495 0.94 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240404 0 11.1 11.1 10.62 10.86 2100 10.86 down down correct
FOX.US Fox Corporation 20240404 0 28.88 29.075 28.37 28.42 1199676 28.42 down down correct
FOXA.US Fox Corporation 20240404 0 31.57 31.805 31.09 31.14 3237947 31.14 down down correct
FOXF.US Fox Factory Holding Corp 20240404 0 49.95 49.97 46.595 46.68 525843 46.68 down down correct
FPAY.US FlexShopper Inc 20240404 0 1.35 1.43 1.32 1.36 213077 1.36 up up correct
FRAF.US Franklin Financial Services Corporation 20240404 0 26.25 26.25 25.71 25.71 5500 25.71 down down correct
FRBA.US First Bank 20240404 0 13.15 13.29 13 13.08 41195 13.08 down down correct
FRBK.US Republic First Bancorp Inc 20240404 0 0.0075 0.0134 0.0075 0.012 65866 0.012 up up correct
FREE.US Whole Earth Brands Inc 20240404 0 4.83 4.84 4.82 4.82 556315 4.82 down down correct
FRHC.US Freedom Holding Corp 20240404 0 68.8144 69.8548 68.21 68.66 30178 68.66 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240404 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240404 0 33.82 34.145 33.67 33.7 230606 33.7 down down correct
FROG.US JFrog Ltd 20240404 0 43.99 44.61 42.61 42.66 794727 42.66 down down correct
FROPX.US FROPX 20240404 0 19.34 19.34 19.34 19.34 0 19.1101
FRPH.US FRP Holdings Inc 20240404 0 60.6409 61.7638 60.06 60.17 19148 30.085 down down correct
FRPT.US Freshpet Inc 20240404 0 112.21 113.35 111.05 111.57 456817 111.57 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20240404 0 17.94 18.72 17.78 18.01 3715876 18.01 up up correct
FRST.US Primis Financial Corp 20240404 0 11.48 11.54 11.26 11.33 44898 11.33 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240404 0 1.2 1.25 1.13 1.205 227969 1.205 up up correct
FSBC.US Five Star Bancorp 20240404 0 22.26 22.34 21.98 22 55229 22 down down correct
FSBW.US FS Bancorp Inc 20240404 0 34.38 34.38 33.63 34.18 7452 34.18 down down correct
FSEA.US First Seacoast Bancorp 20240404 0 8.6 8.72 8.6 8.72 4019 8.72 up up correct
FSFG.US First Savings Financial Group Inc 20240404 0 16.33 16.75 16.25 16.35 9889 16.35 up up correct
FSLR.US First Solar Inc 20240404 0 170.1 177.34 168.2 171.46 3393503 171.46 up up correct
FSTR.US L.B. Foster Company 20240404 0 27.3 27.3 26.5 26.65 17815 26.65 down down correct
FSV.US FirstService Corporation 20240404 0 163.06 163.06 156.67 157.15 227116 157.15 down down correct
FTCI.US FTC Solar Inc 20240404 0 0.5172 0.5789 0.5 0.5388 785578 0.5388 up up correct
FTDR.US Frontdoor Inc 20240404 0 31.65 31.675 30.79 30.81 764959 30.81 down down correct
FTEK.US Fuel Tech Inc 20240404 0 1.25 1.25 1.21 1.23 25045 1.23 down up incorrect
FTFT.US Future FinTech Group Inc 20240404 0 0.935 0.95 0.875 0.88 41232 0.88 down up incorrect
FTHM.US Fathom Holdings Inc 20240404 0 1.87 2 1.8603 1.96 88603 1.96 up down incorrect
FTNT.US Fortinet Inc 20240404 0 72.03 73.63 69.21 69.23 6959741 69.23 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20240404 0 9.15 9.6 8.78 9.01 574164 9.01 down up incorrect
FULT.US Fulton Financial Corporation 20240404 0 15.45 15.62 15.33 15.33 1017910 15.33 down down correct
FULTP.US Fulton Financial Corporation 20240404 0 18.7 18.95 18.67 18.87 17700 18.87 up up correct
FUNC.US First United Corporation 20240404 0 22.79 22.815 22.42 22.63 9959 22.4271 down down correct
FUND.US Sprott Focus Trust Inc 20240404 0 8.02 8.11 7.93 7.94 123600 7.94 down down correct
FUSB.US First US Bancshares Inc 20240404 0 9.35 9.89 9.35 9.79 1322 9.79 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240404 0 21.34 21.55 21.27 21.43 1171478 21.43 up up correct
FUTU.US Futu Holdings Limited 20240404 0 57.04 57.7799 55.74 55.91 513965 55.91 down down correct
FUV.US Arcimoto Inc 20240404 0 0.4601 0.4799 0.449 0.4554 78751 0.4554 down down correct
FVCB.US FVCBankcorp Inc 20240404 0 11.7 12.29 11.7 12.12 19751 12.12 up up correct
FWBI.US First Wave BioPharma Inc 20240404 0 4.11 4.11 3.97 4.09 16155 4.09 down down correct
FWONA.US Formula One Group 20240404 0 60 60.39 59.74 59.95 56500 59.95 down down correct
FWONK.US Formula One Group 20240404 0 67.16 67.77 66.85 67.25 716600 67.25 up up correct
FWRD.US Forward Air Corporation 20240404 0 28.05 29.3 27.5 28.01 862369 28.01 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240404 0 23.79 23.97 22.795 22.92 475600 22.92 down down correct
FXNC.US First National Corporation 20240404 0 16.26 16.63 16.25 16.25 2300 16.25 down down correct
FYBR.US Frontier Communications Parent Inc 20240404 0 24.43 24.8 23.15 23.3 1671741 23.3 down down correct
GABC.US German American Bancorp Inc 20240404 0 33.47 34 33.21 33.27 106924 33.27 down down correct
GAIA.US Gaia Inc 20240404 0 3.77 3.8702 3.33 3.37 45199 3.37 down down correct
GAIN.US Gladstone Investment Corporation 20240404 0 13.92 14 13.7501 13.78 98503 13.701 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240404 0 24.1302 24.16 24.13 24.16 2567 23.8449 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240404 0 22.96 22.96 22.96 22.96 500 22.654
GALT.US Galectin Therapeutics Inc 20240404 0 2.9 3 2.61 3 285245 3 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20240404 0 9.65 9.705 9.44 9.46 161989 9.46 down down correct
GAMC.US Golden Arrow Merger Corp 20240404 0 10.72 10.72 10.72 10.72 1 10.72
GAMCU.US Golden Arrow Merger Corp 20240404 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240404 0 1.73 1.7434 1.67 1.7 81561 1.7 down down correct
GAN.US GAN Limited 20240404 0 1.33 1.365 1.32 1.33 170824 1.33
GANX.US Gain Therapeutics Inc 20240404 0 4.04 4.04 3.4501 3.58 177370 3.58 down down correct
GASS.US StealthGas Inc 20240404 0 6.1 6.11 6 6 96283 6 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240404 0 10.46 10.46 10.46 10.46 3 10.46
GATEU.US Marblegate Acquisition Corp. Unit 20240404 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240404 0 0.021 0.021 0.021 0.021 0 0.021
GBCI.US Glacier Bancorp Inc 20240404 0 38.46 38.84 38.07 38.18 360996 37.8506 down down correct
GBDC.US Golub Capital BDC Inc 20240404 0 16.62 16.72 16.36 16.39 680625 16.39 down down correct
GBIO.US Generation Bio Co 20240404 0 4.22 4.25 3.95 4.03 360951 4.03 down down correct
GBLI.US Global Indemnity Group LLC 20240404 0 30.23 30.64 30.23 30.64 1668 30.64 up up correct
GBNH.US Greenbrook TMS Inc 20240404 0 0.1 0.1095 0.1 0.1095 28534 0.1095 up up correct
GBNY.US Generations Bancorp NY Inc 20240404 0 9.94 9.94 9.94 9.94 104 9.94
GBRGW.US Goldenbridge Acquisition Limited 20240404 0 0.268 0.3419 0.25 0.283 16768 0.283 up up correct
GCBC.US Greene County Bancorp Inc 20240404 0 26.2781 26.2781 25.7 26 5263 26 down down correct
GCMG.US GCM Grosvenor Inc 20240404 0 9.43 9.49 9.295 9.34 115596 9.34 down down correct
GCMGW.US GCM Grosvenor Inc 20240404 0 0.4399 0.4399 0.42 0.4248 1141 0.4248 down down correct
GCREX.US Griffin Institutional Access Real Estate 20240404 0 22.85 22.85 22.85 22.85 0 22.85
GDEN.US Golden Entertainment Inc 20240404 0 36.38 36.7017 35.87 36.05 197495 36.05 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240404 0 2.21 2.266 2.21 2.266 1168 2.266 up up correct
GDRX.US GoodRx Holdings Inc 20240404 0 6.8 6.85 6.65 6.71 802332 6.71 down down correct
GDS.US GDS Holdings Limited 20240404 0 7.89 7.89 7.46 7.48 1303728 7.48 down down correct
GDYN.US Grid Dynamics Holdings Inc 20240404 0 12.36 12.36 11.64 11.65 227183 11.65 down down correct
GECC.US Great Elm Capital Corporation 20240404 0 10.82 10.82 10.5118 10.6428 7682 10.6428 down down correct
GECCM.US GECCM 20240404 0 25.091 25.091 24.95 24.95 1900 24.95 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240404 0 24.413 24.413 24.3 24.3 2700 24.3 down down correct
GEG.US Great Elm Group Inc 20240404 0 1.89 1.9108 1.89 1.91 1083 1.91 up up correct
GENC.US Gencor Industries Inc 20240404 0 17.34 17.56 17.17 17.35 72574 17.35 up up correct
GENE.US Genetic Technologies Limited 20240404 0 2.85 2.89 2.7 2.82 43323 2.82 down down correct
GEOS.US Geospace Technologies Corporation 20240404 0 14.17 14.17 13.36 13.65 57117 13.65 down down correct
GERN.US Geron Corporation 20240404 0 3.22 3.296 3.145 3.21 8457542 3.21 down down correct
GEVO.US Gevo Inc 20240404 0 0.7461 0.7978 0.731 0.7653 4330494 0.7653 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240404 0 3.78 4.2 3.7073 3.78 537518 3.78
GFAIW.US Guardforce AI Co. Limited Warrant 20240404 0 0.31 0.365 0.29 0.33 22074 0.33 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240404 0 52.22 52.78 50.48 50.52 1011700 50.52 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240404 0 26.21 26.61 25.66 25.8 828625 25.8 down down correct
GH.US Guardant Health Inc 20240404 0 19.86 20.12 18.13 18.15 3649400 18.15 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240404 0 11.03 11.48 10.84 11.02 123412 11.02 down down correct
GHSI.US Guardion Health Sciences Inc 20240404 0 9.1 9.1 8.7 8.77 14193 8.77 down down correct
GIFI.US Gulf Island Fabrication Inc 20240404 0 7.62 7.64 6.54 6.87 228879 6.87 down down correct
GIGM.US GigaMedia Limited 20240404 0 1.3 1.355 1.3 1.34 23827 1.34 up up correct
GIII.US G 20240404 0 28.18 28.545 28 28.03 670066 28.03 down down correct
GILD.US Gilead Sciences Inc 20240404 0 71.24 71.39 69.4 69.55 7341200 69.55 down down correct
GILT.US Gilat Satellite Networks Ltd 20240404 0 6.01 6.38 6.01 6.15 272611 6.15 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240404 0 3.75 3.795 3.75 3.765 9600 3.7257 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20240404 0 0.3 0.3 0.3 0.3 2151 0.3
GIREX.US Griffin Institutional Access Real Estate 20240404 0 24.37 24.37 24.37 24.37 0 24.37
GLAD.US Gladstone Capital Corporation 20240404 0 9.96 10.01 9.76 9.8 327188 19.4432 down down correct
GLBE.US Global 20240404 0 35.29 35.57 34.05 34.12 1321604 34.12 down down correct
GLBFX.US GL Beyond Income Fund 20240404 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240404 0 2.2 2.26 2.18 2.2 35126 2.2
GLBZ.US Glen Burnie Bancorp 20240404 0 5.44 5.44 5.2 5.26 19891 5.1569 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240404 0 8.75 8.78 8.425 8.46 224745 8.46 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240404 0 0.3271 0.3475 0.3215 0.33 34092 0.33 up up correct
GLNG.US Golar LNG Limited 20240404 0 25.48 25.73 25.05 25.37 1874719 25.37 down down correct
GLPG.US Galapagos NV 20240404 0 31.93 32.15 31.72 31.81 68026 31.81 down down correct
GLPI.US Gaming and Leisure Properties Inc 20240404 0 45.56 45.8 45.036 45.12 946553 45.12 down down correct
GLRE.US Greenlight Capital Re Ltd 20240404 0 12.53 12.6944 12.31 12.33 79341 12.33 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240404 0 24 24 24 24 0 24
GLSI.US Greenwich LifeSciences Inc 20240404 0 17.97 18.275 17.56 17.95 38215 17.95 down down correct
GLTO.US Galecto Inc 20240404 0 0.7679 0.7747 0.7281 0.73 79171 0.73 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240404 0 7.08 7.38 6.85 7.03 221656 7.03 down down correct
GLYC.US GlycoMimetics Inc 20240404 0 2.79 2.86 2.68 2.71 404681 2.71 down down correct
GMBL.US Esports Entertainment Group Inc 20240404 0 0.83 0.83 0.78 0.82 5900 0.82 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240404 0 0.302 0.32 0.2 0.2 3900 0.2 down down correct
GMBLW.US Esports Entertainment Group Inc 20240404 0 0.0067 0.0159 0.0067 0.0159 2714 0.0159 up up correct
GMDA.US Gamida Cell Ltd 20240404 0 0.04 0.0435 0.037 0.04 19715119 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240404 0 23.51 23.51 23.51 23.51 0 23.51
GNFT.US Genfit SA 20240404 0 3.57 3.8 3.5126 3.615 4676 3.615 up up correct
GNLN.US Greenlane Holdings Inc 20240404 0 0.56 0.66 0.5136 0.5348 2613051 0.5348 down down correct
GNPX.US Genprex Inc 20240404 0 3.15 3.18 2.96 2.99 44470 2.99 down down correct
GNSS.US Genasys Inc 20240404 0 2.43 2.44 2.24 2.27 83878 2.27 down down correct
GNTX.US Gentex Corporation 20240404 0 36.18 36.25 35.365 35.59 1328946 35.59 down down correct
GNTY.US Guaranty Bancshares Inc 20240404 0 29.45 29.94 29.45 29.58 7541 29.58 up up correct
GO.US Grocery Outlet Holding Corp 20240404 0 26.66 26.94 26.46 26.68 1126869 26.68 up up correct
GOCO.US GoHealth Inc 20240404 0 10.5 10.62 10.01 10.6 11167 10.6 up up correct
GOEV.US Canoo Inc 20240404 0 2.53 2.64 2.2 2.24 6164354 2.24 down down correct
GOEVW.US Canoo Holdings Ltd 20240404 0 0.078 0.0781 0.065 0.0686 120152 0.0686 down down correct
GOGL.US Golden Ocean Group Limited 20240404 0 13.08 13.13 12.88 12.88 1451263 12.88 down down correct
GOGO.US Gogo Inc 20240404 0 8.79 8.865 8.36 8.36 1079446 8.36 down down correct
GOOD.US Gladstone Commercial Corporation 20240404 0 13.5 13.53 13.12 13.13 273664 13.0297 down down correct
GOODN.US Gladstone Commercial Corporation 20240404 0 23.2 23.2 22.95 22.95 1300 22.8076 down down correct
GOOG.US Alphabet Inc 20240404 0 155.08 156.18 151.88 151.94 24184840 151.94 down down correct
GOOGL.US Alphabet Inc 20240404 0 153.5 154.77 150.45 150.53 34724738 150.53 down down correct
GOSS.US Gossamer Bio Inc 20240404 0 1.13 1.16 1.07 1.07 3480830 1.07 down down correct
GOVX.US GeoVax Labs Inc 20240404 0 1.93 2.1499 1.9 2.01 84896 2.01 up up correct
GOVXW.US GeoVax Labs Inc 20240404 0 0.0333 0.04 0.0333 0.037 3500 0.037 up up correct
GP.US GreenPower Motor Company Inc 20240404 0 1.83 1.9 1.74 1.8 45521 1.8 down down correct
GPRE.US Green Plains Inc 20240404 0 23.26 24.04 23.1801 23.4 1074891 23.4 up up correct
GPRO.US GoPro Inc 20240404 0 2.19 2.24 2.07 2.11 2008872 2.11 down down correct
GRBK.US Green Brick Partners Inc 20240404 0 59.86 59.98 57.76 58.23 299245 58.23 down down correct
GREE.US Greenidge Generation Holdings Inc 20240404 0 3.31 3.3494 3.17 3.19 115677 3.19 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240404 0 10.25 10.275 10.2 10.2 8700 9.6646 down down correct
GRFS.US Grifols S.A 20240404 0 6.95 7.07 6.86 6.86 1643269 6.86 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240404 0 24.91 24.91 24.91 24.91 0 24.91
GRIN.US Grindrod Shipping Holdings Ltd 20240404 0 10.505 10.54 10.2601 10.54 42910 10.54 up down incorrect
GRMN.US Garmin Ltd 20240404 0 147.01 147.33 144.84 144.9 552799 144.9 down up incorrect
GRNQ.US Greenpro Capital Corp 20240404 0 1.33 1.487 1.3 1.3 5038 1.3 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20240404 0 0.82 0.86 0.75 0.778 181106 0.778 down up incorrect
GROW.US U.S. Global Investors Inc 20240404 0 2.82 2.82 2.77 2.8 4916 2.7925 down up incorrect
GRPN.US Groupon Inc 20240404 0 11.8 12.14 11.185 11.26 1396482 11.26 down up incorrect
GRTS.US Gritstone bio Inc 20240404 0 1.18 1.18 1 1.035 9628573 1.035 down up incorrect
GRTX.US Galera Therapeutics Inc 20240404 0 0.152 0.1641 0.152 0.162 792051 0.162 up down incorrect
GRVY.US Gravity Co. Ltd 20240404 0 73.07 74.02 72.8 73.59 35806 73.59 up down incorrect
GRWG.US GrowGeneration Corp 20240404 0 3.28 3.38 2.765 2.8 3704941 2.8 down up incorrect
GSBC.US Great Southern Bancorp Inc 20240404 0 52.98 53.05 52.38 52.47 25301 52.47 down down correct
GSHD.US Goosehead Insurance Inc 20240404 0 63.16 63.4903 59.905 60.43 401008 60.43 down down correct
GSIT.US GSI Technology Inc 20240404 0 5.21 6.02 5.1 5.4 2141411 5.4 up up correct
GSM.US Ferroglobe PLC 20240404 0 5.11 5.215 5.05 5.06 886833 5.06 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240404 0 0.0033 0.0033 0.0033 0.0033 5600 0.0033
GSRDX.US GSRDX 20240404 0 8.24 8.24 8.24 8.24 0 8.24
GSREX.US GSREX 20240404 0 8.24 8.24 8.24 8.24 0 8.24
GSRHX.US GSRHX 20240404 0 8.69 8.69 8.69 8.69 0 8.69
GSRJX.US GSRJX 20240404 0 8.25 8.25 8.25 8.25 0 8.25
GSRQX.US GSRQX 20240404 0 8.4 8.4 8.4 8.4 0 8.4
GT.US The Goodyear Tire & Rubber Company 20240404 0 13.64 13.78 13.095 13.14 1751430 13.14 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20240404 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240404 0 4.71 4.77 4.1201 4.3625 11988 4.3625 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240404 0 2.06 2.14 1.95 1.95 35437 1.95 down down correct
GTHX.US G1 Therapeutics Inc 20240404 0 4.77 4.825 4.455 4.56 860452 4.56 down down correct
GTIM.US Good Times Restaurants Inc 20240404 0 2.51 2.565 2.5 2.54 6820 2.54 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240404 0 57.03 57.96 56.18 56.6 2564104 56.6 down down correct
GTX.US Garrett Motion Inc 20240404 0 9.91 10 9.625 9.67 707027 9.67 down down correct
GURE.US Gulf Resources Inc 20240404 0 1.5 1.5 1.3 1.39 17273 1.39 down down correct
GVP.US GSE Systems Inc 20240404 0 3.05 3.3799 3.0302 3.165 154648 3.165 up up correct
GWRS.US Global Water Resources Inc 20240404 0 12.81 12.99 12.72 12.83 19994 12.8036 up up correct
GYRO.US Gyrodyne LLC 20240404 0 8 8 7.95 8 25509 8
HA.US Hawaiian Holdings Inc 20240404 0 13.44 13.535 13.1 13.14 519817 13.14 down down correct
HAFC.US Hanmi Financial Corporation 20240404 0 15.46 15.59 15.11 15.18 170720 15.18 down down correct
HAIN.US The Hain Celestial Group Inc 20240404 0 7.03 7.09 6.82 6.94 1295569 6.94 down down correct
HALL.US Hallmark Financial Services Inc 20240404 0 0.775 0.8 0.701 0.701 1069 0.701 down down correct
HALO.US Halozyme Therapeutics Inc 20240404 0 40.4 40.63 39.44 39.73 1040319 39.73 down down correct
HAS.US Hasbro Inc 20240404 0 56.09 57 55.33 55.85 1741685 55.85 down down correct
HAYN.US Haynes International Inc 20240404 0 60.67 60.68 60.38 60.4 318134 60.4 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20240404 0 13.8 13.94 13.485 13.52 13552000 13.52 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20240404 0 22.71 22.9 22.71 22.86 6100 22.86 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20240404 0 19.3 19.56 19.16 19.16 32400 19.16 down up incorrect
HBCP.US Home Bancorp Inc 20240404 0 38 38 37 37 10958 37 down up incorrect
HBIO.US Harvard Bioscience Inc 20240404 0 4.3 4.7 4.3 4.47 150179 4.47 up down incorrect
HBNC.US Horizon Bancorp Inc 20240404 0 12.23 12.38 11.89 11.9 220101 11.9 down down correct
HBT.US HBT Financial Inc 20240404 0 19.14 19.18 18.7338 18.92 18406 18.92 down down correct
HCAT.US Health Catalyst Inc 20240404 0 6.79 6.95 6.65 6.67 464049 6.67 down down correct
HCKT.US The Hackett Group Inc 20240404 0 23.84 23.88 23.59 23.61 99287 23.61 down up incorrect
HCM.US HUTCHMED (China) Limited 20240404 0 17.08 17.32 16.77 16.87 85601 16.87 down up incorrect
HCSG.US Healthcare Services Group Inc 20240404 0 12.47 12.62 12.23 12.28 290804 12.28 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240404 0 1.95 2.25 1.9406 2.01 855225 2.01 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240404 0 10.43 10.44 10.42 10.44 52658 10.44 up down incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240404 0 10.43 10.43 10.43 10.43 0 10.43
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20240404 0 0.118 0.12 0.11 0.11 0 0.11 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20240404 0 1.62 1.62 1.5 1.58 3107 1.58 down up incorrect
HDSN.US Hudson Technologies Inc 20240404 0 11.38 11.49 11.05 11.14 527711 11.14 down down correct
HEAR.US Turtle Beach Corporation 20240404 0 17.41 17.98 16.64 16.87 393169 16.87 down down correct
HEES.US H&E Equipment Services Inc 20240404 0 64.87 65.095 63.16 63.39 232321 63.39 down down correct
HELE.US Helen of Troy Limited 20240404 0 110.32 110.57 107.575 107.8 239361 107.8 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240404 0 2.55 2.8999 2.41 2.64 122312 2.64 up up correct
HEPS.US D 20240404 0 1.47 1.5199 1.43 1.45 414337 1.45 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240404 0 12.61 12.61 12.61 12.61 138 12.61
HFFG.US HF Foods Group Inc 20240404 0 3.33 3.4369 3.27 3.28 64335 3.28 down down correct
HFWA.US Heritage Financial Corporation 20240404 0 18.72 18.85 18.32 18.33 127054 18.33 down down correct
HGBL.US Heritage Global Inc 20240404 0 2.62 2.65 2.55 2.63 78265 2.63 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240404 0 11.105 11.4 11.105 11.26 143237 11.26 up up correct
HHGCU.US HHG Capital Corp Unit 20240404 0 11.4 11.4 11.4 11.4 80 11.4
HHGCW.US HHG Capital Corporation Warrant 20240404 0 0.0315 0.034 0.0315 0.034 0 0.034 up up correct
HIBB.US Hibbett Inc 20240404 0 72.24 72.72 69.15 70.1 368257 70.1 down down correct
HIFS.US Hingham Institution for Savings 20240404 0 173.25 173.76 169.97 171.4 8091 171.4 down down correct
HIHO.US Highway Holdings Limited 20240404 0 2.12 2.15 2.12 2.15 1484 2.1022 up up correct
HIMX.US Himax Technologies Inc 20240404 0 5.45 5.59 5.35 5.35 624090 5.35 down down correct
HITI.US High Tide Inc. Common Shares 20240404 0 2.79 2.85 2.495 2.57 3082381 2.57 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240404 0 3.17 3.31 3.17 3.2 2253692 3.2 up up correct
HLIT.US Harmonic Inc 20240404 0 13.5 13.53 12.99 13.04 1147847 13.04 down down correct
HLMN.US Hillman Solutions Corp 20240404 0 10.46 10.52 10.095 10.18 886237 10.18 down down correct
HLNE.US Hamilton Lane Incorporated 20240404 0 114.13 114.35 110.61 110.94 264096 110.94 down down correct
HLTH.US Cue Health Inc. Common Stock 20240404 0 0.191 0.191 0.1726 0.1784 520266 0.1784 down down correct
HMNF.US HMN Financial Inc 20240404 0 21.25 21.25 20.7 20.7 5074 20.7 down down correct
HMST.US HomeStreet Inc 20240404 0 14.33 14.3349 13.76 14.01 105485 14.01 down down correct
HNNA.US Hennessy Advisors Inc 20240404 0 6.8701 7.1 6.8701 7 5715 7 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240404 0 23.7 23.7 23.7 23.7 601 23.7
HNRG.US Hallador Energy Company 20240404 0 5.13 5.2 4.87 4.9 409625 4.9 down down correct
HNST.US The Honest Company Inc 20240404 0 4.04 4.0704 3.78 3.83 1113876 3.83 down down correct
HOFT.US Hooker Furniture Corporation 20240404 0 23.7 23.85 23.385 23.62 31064 23.62 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240404 0 3.52 3.55 3.46 3.54 10290 3.54 up up correct
HOFVW.US Hall of Fame Village LLC 20240404 0 0.009 0.0116 0.009 0.0116 5000 0.0116 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20240404 0 25.75 25.75 25.54 25.57 182527 25.57 down down correct
HOLX.US Hologic Inc 20240404 0 78.49 79.22 77.21 77.28 1835920 77.28 down down correct
HON.US Honeywell International Inc 20240404 0 200.68 200.68 195.52 196.05 3414771 196.05 down down correct
HONE.US HarborOne Bancorp Inc 20240404 0 10.04 10.14 9.73 9.76 300126 9.6806 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240404 0 19.25 19.29 18.3 18.45 15445780 18.45 down down correct
HOOK.US HOOKIPA Pharma Inc 20240404 0 0.7617 0.7928 0.7427 0.747 479288 0.747 down down correct
HOPE.US Hope Bancorp Inc 20240404 0 11.05 11.15 10.85 10.86 409273 10.86 down down correct
HOTH.US Hoth Therapeutics Inc 20240404 0 1.45 1.45 1.4 1.43 37272 1.43 down down correct
HOWL.US Werewolf Therapeutics Inc 20240404 0 6.03 6.325 5.97 6 160261 6 down down correct
HPK.US HighPeak Energy Inc 20240404 0 16.1 16.44 15.74 15.96 501633 15.96 down down correct
HPKEW.US HighPeak Energy Inc 20240404 0 7.62 8.25 6.95 6.95 12700 6.95 down down correct
HQI.US HireQuest Inc 20240404 0 13.22 13.22 13.08 13.2 5476 13.2 down down correct
HQY.US HealthEquity Inc 20240404 0 80.21 80.5129 78.32 78.55 625427 78.55 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20240404 0 31.93 32.27 31.15 31.23 340005 31.23 down down correct
HROW.US Harrow Health Inc 20240404 0 13.27 13.65 13.03 13.15 302346 13.15 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240404 0 25.15 25.264 25.01 25.1 3100 24.5638 down down correct
HRTX.US Heron Therapeutics Inc 20240404 0 2.62 2.65 2.53 2.57 1190883 2.57 down down correct
HRZN.US Horizon Technology Finance Corporation 20240404 0 11.32 11.4299 11.24 11.25 264771 11.14 down down correct
HSDT.US Helius Medical Technologies Inc 20240404 0 6.12 6.46 5.75 6.15 183100 6.15 up up correct
HSIC.US Henry Schein Inc 20240404 0 73.92 74.02 72.72 72.89 780234 72.89 down down correct
HSII.US Heidrick & Struggles International Inc 20240404 0 32.92 32.92 32.215 32.45 168941 32.45 down down correct
HSON.US Hudson Global Inc 20240404 0 17.415 17.415 17.415 17.415 1741 17.415
HST.US Host Hotels & Resorts Inc 20240404 0 20.51 20.6 20.005 20.08 3930618 20.08 down down correct
HSTM.US HealthStream Inc 20240404 0 25.73 26.06 25.42 25.42 80179 25.42 down down correct
HSTO.US Histogen Inc 20240404 0 0.5 0.5 0.5 0.5 8200 0.5
HTBI.US HomeTrust Bancshares Inc 20240404 0 25.81 26.04 25.44 25.72 23146 25.72 down down correct
HTBK.US Heritage Commerce Corp 20240404 0 8.35 8.43 8.17 8.17 358187 8.17 down down correct
HTHT.US Huazhu Group Limited 20240404 0 41.19 41.19 39.99 40.26 1943045 40.26 down down correct
HTIA.US Healthcare Trust Inc 20240404 0 15.62 16 15.543 15.63 10300 15.63 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240404 0 16.016 16.016 15.75 15.75 3500 15.75 down down correct
HTLD.US Heartland Express Inc 20240404 0 11.15 11.28 10.92 10.95 359524 10.95 down down correct
HTLF.US Heartland Financial USA Inc 20240404 0 34.11 34.585 33.81 33.99 206449 33.99 down down correct
HTLFP.US Heartland Financial USA Inc 20240404 0 25.13 25.17 24.9 25.16 2700 25.16 up up correct
HTOO.US Fusion Fuel Green PLC 20240404 0 1.48 1.54 1.48 1.53 56137 1.53 up up correct
HTOOW.US Fusion Fuel Green PLC 20240404 0 0.206 0.206 0.206 0.206 0 0.206
HUBG.US Hub Group Inc 20240404 0 41.8 42.76 41.71 41.73 377803 41.73 down down correct
HUDI.US Huadi International Group Co. Ltd 20240404 0 2.65 2.82 2.641 2.73 46450 2.73 up up correct
HUGE.US FSD Pharma Inc 20240404 0 0.67 0.68 0.64 0.6453 85000 0.6453 down down correct
HUIZ.US Huize Holding Limited 20240404 0 0.6006 0.6464 0.57 0.5701 43603 0.5701 down down correct
HUMA.US Humacyte Inc 20240404 0 3.07 3.37 3.07 3.12 1303551 3.12 up up correct
HUMAW.US Humacyte Inc 20240404 0 0.6898 0.6898 0.6166 0.6166 1803 0.6166 down down correct
HURC.US Hurco Companies Inc 20240404 0 20.02 20.175 18.87 18.87 34798 18.87 down down correct
HURN.US Huron Consulting Group Inc 20240404 0 96.71 96.88 93.62 93.83 202712 93.83 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20240404 0 9.88 10.51 9.6093 9.69 4890179 9.69 down down correct
HWBK.US Hawthorn Bancshares Inc 20240404 0 20.95 21.2 20.625 20.9 9759 20.9 down down correct
HWC.US Hancock Whitney Corporation 20240404 0 44.49 44.925 43.33 43.75 627095 43.75 down down correct
HWCPZ.US HWCPZ 20240404 0 24.6 24.7 24.25 24.67 8600 24.67 up up correct
HWKN.US Hawkins Inc 20240404 0 76 77.22 75.31 76.42 97730 76.42 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240404 0 10.42 10.46 10.42 10.43 133688 10.43 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20240404 0 1.17 1.2 1.02 1.07 415331 1.07 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240404 0 3.63 3.7 3.16 3.26 1058723 3.26 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240404 0 0.024 0.029 0.018 0.018 317700 0.018 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240404 0 0.0288 0.0288 0.01 0.0119 2467938 0.0119 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20240404 0 0.8057 0.8468 0.755 0.7766 623922 0.7766 down down correct
HYZNW.US HYZON Motors Inc 20240404 0 0.0536 0.06 0.05 0.0501 6737 0.0501 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240404 0 34.14 34.39 33.76 33.8 547179 33.8 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240404 0 10.07 10.15 9.8 9.83 1724505 9.83 down down correct
IBCP.US Independent Bank Corporation 20240404 0 24.5 24.78 23.54 24.23 50251 24.23 down down correct
IBEX.US IBEX Limited 20240404 0 14.22 14.54 14.13 14.2 58397 14.2 down down correct
IBKR.US Interactive Brokers Group Inc 20240404 0 115.27 115.42 110.8696 111.03 920753 111.03 down down correct
IBOC.US International Bancshares Corporation 20240404 0 55.19 55.94 54.71 54.94 217629 54.94 down down correct
IBRX.US ImmunityBio Inc 20240404 0 5.74 5.99 5.465 5.62 3698150 5.62 down down correct
IBTX.US Independent Bank Group Inc 20240404 0 43.34 44.05 42.58 42.72 190058 42.72 down down correct
ICAD.US iCAD Inc 20240404 0 1.99 1.99 1.58 1.63 419430 1.63 down down correct
ICCC.US ImmuCell Corporation 20240404 0 5.2064 5.27 5.07 5.17 9063 5.17 down down correct
ICCH.US ICC Holdings Inc 20240404 0 15.75 15.75 15.75 15.75 67 15.75
ICCM.US Icecure Medical 20240404 0 1.3 1.3 1.2406 1.25 80861 1.25 down down correct
ICFI.US ICF International Inc 20240404 0 147.86 148.535 145.46 146.32 84441 146.32 down up incorrect
ICHR.US Ichor Holdings Ltd 20240404 0 39.35 39.76 37.52 37.8 248453 37.8 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20240404 0 3.95 3.95 3.95 3.95 58 3.95
ICLR.US ICON Public Limited Company 20240404 0 314.77 323.89 312.85 313.18 549075 313.18 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240404 0 3.25 3.33 3.18 3.26 26900 3.26 up down incorrect
ICUI.US ICU Medical Inc 20240404 0 105.01 106.01 100.875 100.9 202732 100.9 down up incorrect
IDCC.US InterDigital Inc 20240404 0 96.51 98 95.73 95.78 2014083 95.3815 down down correct
IDEX.US Ideanomics Inc 20240404 0 1 1.05 0.9712 0.9884 296901 0.9884 down down correct
IDN.US Intellicheck Inc 20240404 0 3.41 3.5399 3.321 3.37 217521 3.37 down down correct
IDXX.US IDEXX Laboratories Inc 20240404 0 530.69 532.44 516.81 518.1 354000 518.1 down down correct
IDYA.US IDEAYA Biosciences Inc 20240404 0 42.43 43.03 41.21 41.4 396605 41.4 down down correct
IEP.US Icahn Enterprises L.P 20240404 0 17.09 17.35 17.01 17.02 491863 17.02 down down correct
IESC.US IES Holdings Inc 20240404 0 128.74 132.62 125.7443 125.95 214282 125.95 down down correct
IFBD.US Infobird Co. Ltd 20240404 0 3.94 4.2599 3.8261 3.97 69129 3.97 up up correct
IFMK.US iFresh Inc 20240404 0 0.0006 0.0006 0.0006 0.0006 5010 0.0006
IFRX.US InflaRx N.V 20240404 0 1.55 1.5957 1.5 1.56 140066 1.56 up up correct
IGIC.US International General Insurance Holdings Ltd 20240404 0 13.74 14.13 13.57 13.65 69237 13.65 down down correct
IGMS.US IGM Biosciences Inc 20240404 0 9.21 9.52 8.86 8.89 126699 8.89 down down correct
IHRT.US iHeartMedia Inc 20240404 0 2.12 2.21 2.1102 2.13 857102 2.13 up up correct
III.US Information Services Group Inc 20240404 0 4.11 4.15 4.06 4.07 75375 4.07 down down correct
IIIV.US i3 Verticals Inc 20240404 0 22.67 22.88 22.21 22.23 122672 22.23 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240404 0 1.87 1.9322 1.82 1.83 108145 1.83 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240404 0 0.685 0.685 0.685 0.685 1500 0.685
IKNA.US Ikena Oncology Inc 20240404 0 1.39 1.44 1.33 1.36 275526 1.36 down down correct
IKT.US Inhibikase Therapeutics Inc 20240404 0 2.2 2.2699 2.15 2.2 52105 2.2
ILMN.US Illumina Inc 20240404 0 129.82 131.49 125.87 126 2683458 126 down down correct
ILPT.US Industrial Logistics Properties Trust 20240404 0 4.04 4.075 3.84 3.86 204536 3.8493 down down correct
IMAB.US I 20240404 0 1.85 1.87 1.79 1.8 298060 1.8 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240404 0 11.37 11.37 11.37 11.37 217 11.37
IMAQR.US International Media Acquisition Corp. Rights 20240404 0 0.066 0.066 0.066 0.066 80 0.066
IMAQU.US International Media Acquisition Corp. Unit 20240404 0 11.01 11.01 11.01 11.01 0 11.01
IMCC.US IM Cannabis Corp 20240404 0 1.03 1.35 1.02 1.08 4222645 1.08 up down incorrect
IMCR.US Immunocore Holdings plc 20240404 0 63.8 64.11 62.195 62.21 336883 62.21 down up incorrect
IMKTA.US Ingles Markets Incorporated 20240404 0 75.49 75.97 75.09 75.73 77739 75.5615 up up correct
IMMP.US Immutep Limited 20240404 0 2.55 2.776 2.51 2.76 279138 2.76 up up correct
IMMR.US Immersion Corporation 20240404 0 7.3 7.555 7.28 7.38 466678 7.3348 up up correct
IMNM.US Immunome Inc 20240404 0 21.55 22.025 20.25 20.26 671305 20.26 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240404 0 30.85 31.46 30.38 30.64 42971 30.64 down down correct
IMRN.US Immuron Limited 20240404 0 2.68 2.69 2.63 2.66 8449 2.66 down down correct
IMRX.US Immuneering Corporation 20240404 0 2.45 2.52 2.2761 2.35 466631 2.35 down down correct
IMTE.US Integrated Media Technology Limited 20240404 0 2.25 2.25 2.25 2.25 525 2.25
IMTX.US Immatics N.V 20240404 0 10.6 11.06 10.47 10.71 387643 10.71 up up correct
IMTXW.US immatics biotechnologies GmbH 20240404 0 2.66 2.85 2.4 2.85 8893 2.85 up up correct
IMUX.US Immunic Inc 20240404 0 1.22 1.26 1.19 1.23 296062 1.23 up up correct
IMVT.US Immunovant Inc 20240404 0 31.37 31.7 30.79 30.84 1184363 30.84 down down correct
IMXI.US International Money Express Inc 20240404 0 22.95 23.02 22.29 22.34 167056 22.34 down down correct
INAB.US IN8bio Inc. Common Stock 20240404 0 1.07 1.14 1.03 1.12 96573 1.12 up up correct
INBK.US First Internet Bancorp 20240404 0 33.1 33.1 31.955 32.2 27243 32.2 down down correct
INBKZ.US INBKZ 20240404 0 23.6 23.75 23.5 23.61 3100 23.61 up up correct
INBX.US Inhibrx Inc 20240404 0 35.1 35.24 34.62 34.65 399022 34.65 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20240404 0 2.65 2.72 2.53 2.53 84111 2.53 down down correct
INCY.US Incyte Corporation 20240404 0 55.55 55.855 54.82 54.99 1546103 54.99 down down correct
INDB.US Independent Bank Corp 20240404 0 50.34 50.9 49.3 49.46 706576 49.46 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240404 0 6.57 6.65 6.2601 6.42 3491904 6.42 down down correct
INDP.US Indaptus Therapeutics Inc 20240404 0 2.2 2.29 2.09 2.25 9196 2.25 up up correct
INFN.US Infinera Corporation 20240404 0 6.33 6.4 5.935 5.95 3419405 5.95 down down correct
INGN.US Inogen Inc 20240404 0 7.18 7.24 6.56 6.65 195721 6.65 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240404 0 0.9748 1.35 0.9392 1.34 771660 1.34 up up correct
INM.US InMed Pharmaceuticals Inc 20240404 0 0.365 0.4555 0.3305 0.3399 6490126 0.3399 down down correct
INMB.US INmune Bio Inc 20240404 0 10.25 10.59 9.84 10.25 141201 10.25
INMD.US InMode Ltd 20240404 0 20.97 20.98 19.81 19.83 2291291 19.83 down down correct
INN.US PF 20240404 0 20.25 20.45 19.99 19.99 5517 19.99 down down correct
INNV.US InnovAge Holding Corp 20240404 0 4.55 4.61 4.51 4.59 16316 4.59 up up correct
INO.US Inovio Pharmaceuticals Inc 20240404 0 12.4 13.2599 11.79 11.95 406698 11.95 down down correct
INOD.US Innodata Inc 20240404 0 7.26 7.56 6.9 6.94 458921 6.94 down down correct
INOV.US Inovalon Holdings Inc 20240404 0 27.8499 27.8499 27.8499 27.8499 0 27.8499
INSE.US Inspired Entertainment Inc 20240404 0 9.71 9.98 9.44 9.55 74954 9.55 down down correct
INSG.US Inseego Corp 20240404 0 2.82 2.83 2.65 2.67 46661 2.67 down down correct
INSM.US Insmed Incorporated 20240404 0 27.68 27.905 27.135 27.28 2500595 27.28 down down correct
INTA.US Intapp Inc. Common Stock 20240404 0 31.85 32.47 31.65 31.9 557640 31.9 up up correct
INTC.US Intel Corporation 20240404 0 40.59 40.7798 39.7 39.73 57307230 39.73 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240404 0 10.79 10.79 10.79 10.79 50 10.79
INTG.US The InterGroup Corporation 20240404 0 22.6 25.08 22.6 22.79 15019 22.79 up up correct
INTU.US Intuit Inc 20240404 0 633.78 637.06 620.33 621.28 1293300 620.4135 down down correct
INTZ.US Intrusion Inc 20240404 0 3.53 3.59 3.0332 3.07 95006 3.07 down down correct
INVA.US Innoviva Inc 20240404 0 14.93 15.03 14.565 14.66 523208 14.66 down down correct
INVE.US Identiv Inc 20240404 0 6.67 6.81 5.87 5.98 213877 5.98 down down correct
INVO.US INVO Bioscience Inc 20240404 0 0.9 0.92 0.8282 0.87 37830 0.87 down down correct
INVZ.US Innoviz Technologies Ltd 20240404 0 1.5 1.605 1.45 1.48 3478293 1.48 down down correct
INVZW.US Innoviz Technologies Ltd 20240404 0 0.3099 0.3099 0.2476 0.2476 15222 0.2476 down down correct
INZY.US Inozyme Pharma Inc 20240404 0 7.25 7.31 6.44 6.49 1124404 6.49 down down correct
IOBT.US IO Biotech Inc. Common Stock 20240404 0 1.67 1.74 1.58 1.64 211451 1.64 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240404 0 0.55 0.62 0.5205 0.5939 370846 0.5939 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240404 0 43.96 44.07 42.81 42.83 1103689 42.83 down down correct
IOSP.US Innospec Inc 20240404 0 126.81 126.81 123.77 123.77 70861 123.77 down down correct
IOVA.US Iovance Biotherapeutics Inc 20240404 0 14.08 14.21 13.4 13.6 4096826 13.6 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20240404 0 1.44 1.45 1.3606 1.45 114699 1.45 up up correct
IPAR.US Inter Parfums Inc 20240404 0 131.67 132.98 130.38 131.27 118860 131.27 down down correct
IPDN.US Professional Diversity Network Inc 20240404 0 1.77 1.79 1.63 1.7 5838 1.7 down down correct
IPGP.US IPG Photonics Corporation 20240404 0 89.26 89.365 87.111 87.25 157103 87.25 down down correct
IPHA.US Innate Pharma S.A 20240404 0 2.43 2.5098 2.405 2.5 4765 2.5 up up correct
IPSC.US Century Therapeutics Inc. 20240404 0 3.7 3.866 3.63 3.64 72538 3.64 down down correct
IPW.US iPower Inc. 20240404 0 0.5038 0.5038 0.47 0.49 10924 0.49 down down correct
IPWR.US Ideal Power Inc 20240404 0 8.4 8.4 7.7 7.93 42381 7.93 down down correct
IQ.US iQIYI Inc 20240404 0 4.32 4.35 4.2046 4.3 5824397 4.3 down down correct
IRBT.US iRobot Corporation 20240404 0 8.25 8.91 7.86 8.7 3755474 8.7 up up correct
IRDM.US Iridium Communications Inc 20240404 0 25.77 26.01 25.18 25.21 1380858 25.21 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20240404 0 5.92 6.35 5.71 5.76 16047560 5.76 down down correct
IRIX.US IRIDEX Corporation 20240404 0 3.05 3.105 2.87 2.93 30756 2.93 down down correct
IRMD.US IRadimed Corporation 20240404 0 42.57 42.89 41.02 41.24 45737 41.24 down down correct
IROQ.US IF Bancorp Inc 20240404 0 16.71 16.71 16.71 16.71 8 16.71
IRTC.US iRhythm Technologies Inc 20240404 0 109.28 111.42 106.2 107.31 887983 107.31 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20240404 0 8.14 8.39 8.13 8.15 2703703 8.15 up up correct
ISPC.US iSpecimen Inc. Common Stock 20240404 0 0.22 0.229 0.2165 0.217 184561 0.217 down down correct
ISRG.US Intuitive Surgical Inc 20240404 0 387.76 389.025 378.62 378.92 1603036 378.92 down down correct
ISSC.US Innovative Solutions and Support Inc 20240404 0 7.48 7.51 7.34 7.36 45929 7.36 down down correct
ISTR.US Investar Holding Corporation 20240404 0 16.19 16.5 15.93 16.05 8380 16.05 down down correct
ISUN.US iSun Inc 20240404 0 0.24 0.24 0.213 0.229 228796 0.229 down down correct
ITCI.US Intra 20240404 0 68.49 69.33 66.61 67.21 661496 67.21 down down correct
ITI.US Iteris Inc 20240404 0 4.9 4.99 4.79 4.81 95233 4.81 down down correct
ITIC.US Investors Title Company 20240404 0 159 159.82 159 159.82 1500 159.82 up up correct
ITOS.US iTeos Therapeutics Inc 20240404 0 13.23 13.2999 12.35 12.44 235325 12.44 down down correct
ITRI.US Itron Inc 20240404 0 90.55 93.49 90.51 91.51 626888 91.51 up up correct
ITRM.US Iterum Therapeutics plc 20240404 0 1.59 1.93 1.5899 1.87 753646 1.87 up up correct
ITRN.US Ituran Location and Control Ltd 20240404 0 27.75 27.8976 27.32 27.44 45889 27.44 down down correct
IVA.US Inventiva S.A 20240404 0 3.75 3.79 3.61 3.66 26111 3.66 down down correct
IVAC.US Intevac Inc 20240404 0 3.83 3.86 3.83 3.84 27467 3.84 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240404 0 10.04 10.04 10.04 10.04 100 10.04
IZEA.US IZEA Worldwide Inc 20240404 0 2.37 2.49 2.36 2.39 80461 2.39 up up correct
JACK.US Jack in the Box Inc 20240404 0 64.86 65.28 62.27 62.5 598624 62.5 down down correct
JAGX.US Jaguar Health Inc 20240404 0 0.079 0.0849 0.075 0.0774 32744141 0.0774 down down correct
JAKK.US JAKKS Pacific Inc 20240404 0 23.37 23.62 22.7 22.84 106238 22.84 down down correct
JAMF.US Jamf Holding Corp 20240404 0 18.07 18.17 17.68 17.74 242404 17.74 down down correct
JAN.US JanOne Inc 20240404 0 2.59 2.64 2.35 2.36 140731 2.36 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20240404 0 36.95 37.77 35.32 35.4 307357 35.4 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240404 0 117.56 118.01 115.1 115.21 512011 115.21 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20240404 0 197.52 199.12 193.78 194.52 1097388 194.52 down down correct
JBLU.US JetBlue Airways Corporation 20240404 0 6.93 7.22 6.705 6.79 12986750 6.79 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20240404 0 102.41 104.315 102.14 103.46 61969 103.46 up down incorrect
JCTCF.US Jewett 20240404 0 5.34 5.34 5.34 5.34 2057 5.34
JD.US JD.com Inc 20240404 0 27 27.015 26.1 26.12 8583500 26.12 down down correct
JFIN.US Jiayin Group Inc 20240404 0 6.68 6.7792 6.11 6.39 228800 6.39 down down correct
JFU.US 9F Inc 20240404 0 3.5 3.5001 3.5 3.5001 1518 3.5001 up down incorrect
JG.US Aurora Mobile Limited 20240404 0 3.05 3.32 3.05 3.32 2567 3.32 up down incorrect
JJSF.US J & J Snack Foods Corp 20240404 0 138.67 140.15 138.67 139.88 69148 139.88 up down incorrect
JKHY.US Jack Henry & Associates Inc 20240404 0 171.26 171.585 168.9 169.41 415951 169.41 down up incorrect
JOAN.US JOANN Inc 20240404 0 0.1 0.108 0.0826 0.0826 841883 0.0826 down up incorrect
JOUT.US Johnson Outdoors Inc 20240404 0 45.24 46.093 45.24 45.63 95492 45.2966 up up correct
JPM.US PM 20240404 0 20.09 20.245 20.08 20.17 557882 20.17 up up correct
JRSH.US Jerash Holdings (US) Inc 20240404 0 3.1799 3.1799 3.1005 3.11 4589 3.11 down down correct
JRVR.US James River Group Holdings Ltd 20240404 0 9.26 9.26 8.6 8.8 568350 8.8 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240404 0 21.05 21.16 20.86 20.93 25200 20.93 down down correct
JSPR.US Jasper Therapeutics Inc 20240404 0 27.45 29.655 27.07 27.54 69800 27.54 up up correct
JSPRW.US Jasper Therapeutics Inc 20240404 0 0.225 0.225 0.14 0.17 67000 0.17 down down correct
JVA.US Coffee Holding Co. Inc 20240404 0 1.57 1.57 1.47 1.48 39042 1.48 down down correct
JWEL.US Jowell Global Ltd 20240404 0 1.57 1.57 1.39 1.3982 2015 1.3982 down down correct
JYNT.US The Joint Corp 20240404 0 12.8 13.055 12.61 12.7 50187 12.7 down down correct
JZXN.US Jiuzi Holdings Inc 20240404 0 1.37 1.66 0.792 0.88 7361249 0.88 down down correct
KALA.US Kala Pharmaceuticals Inc 20240404 0 8.005 8.005 7.75 7.75 4973 7.75 down down correct
KALU.US Kaiser Aluminum Corporation 20240404 0 92.93 93.29 89.67 90.95 130667 90.95 down down correct
KALV.US KalVista Pharmaceuticals Inc 20240404 0 11.3 11.42 10.945 11.21 500284 11.21 down down correct
KARO.US Karooooo Ltd 20240404 0 24.54 25.99 24.54 25.99 12269 25.99 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240404 0 3.35 3.5 2.65 2.78 194221 2.78 down down correct
KBNT.US Kubient Inc 20240404 0 0.001 0.001 0.001 0.001 2550 0.001
KC.US Kingsoft Cloud Holdings Limited 20240404 0 3.23 3.25 3.06 3.08 702602 3.08 down up incorrect
KDP.US Keurig Dr Pepper Inc 20240404 0 31.24 31.31 30.67 30.68 7327864 30.68 down up incorrect
KE.US Kimball Electronics Inc 20240404 0 21.86 22.128 21.28 21.46 89989 21.46 down up incorrect
KELYA.US Kelly Services Inc 20240404 0 24.74 24.74 24.155 24.18 135199 24.18 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20240404 0 34.7761 36.4 34.7761 36.02 13076 36.02 up up correct
KERNW.US Akerna Corp 20240404 0 0.004 0.0042 0.0011 0.0011 103205 0.0011 down down correct
KFFB.US Kentucky First Federal Bancorp 20240404 0 3.88 3.9 3.82 3.82 3793 3.82 down down correct
KFRC.US Kforce Inc 20240404 0 67.915 68.16 67.35 67.99 93484 67.99 up up correct
KHC.US The Kraft Heinz Company 20240404 0 37.63 37.7 37.195 37.25 8500400 37.25 down down correct
KIDS.US OrthoPediatrics Corp 20240404 0 27.91 28.03 26.76 26.89 115727 26.89 down up incorrect
KINS.US Kingstone Companies Inc 20240404 0 4.4924 4.72 4.29 4.48 13076 4.48 down up incorrect
KIRK.US Kirkland's Inc 20240404 0 2.38 2.425 2.3 2.33 37634 2.33 down up incorrect
KLAC.US KLA Corporation 20240404 0 706.28 707.85 668.43 672.75 1103106 672.75 down up incorrect
KLDO.US Kaleido Biosciences Inc 20240404 0 0.0001 0.0001 0.0001 0.0001 15431 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240404 0 49.85 50.2057 48.01 48.06 281851 48.06 down down correct
KLTR.US Kaltura Inc. Common Stock 20240404 0 1.34 1.37 1.32 1.35 87949 1.35 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240404 0 7.98 7.98 7.43 7.47 228927 7.47 down down correct
KMDA.US Kamada Ltd 20240404 0 5.46 5.47 5.3 5.33 30979 5.33 down down correct
KNDI.US Kandi Technologies Group Inc 20240404 0 2.13 2.1499 2.08 2.085 72937 2.085 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240404 0 18.44 18.55 18.02 18.06 368541 18.06 down down correct
KNSL.US Kinsale Capital Group Inc 20240404 0 457.01 458 443.34 445.44 296619 445.44 down down correct
KOD.US Kodiak Sciences Inc 20240404 0 4.39 4.5 4.065 4.08 764471 4.08 down down correct
KOPN.US Kopin Corporation 20240404 0 1.65 1.73 1.61 1.625 993330 1.625 down down correct
KOSS.US Koss Corporation 20240404 0 2.5 2.6 2.5 2.56 21417 2.56 up up correct
KPLT.US Katapult Holdings Inc 20240404 0 10.424 10.424 10.125 10.21 3555 10.21 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240404 0 0.0165 0.0165 0.0161 0.0164 43795 0.0164 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240404 0 0.5975 0.62 0.5735 0.581 172915 0.581 down down correct
KPTI.US Karyopharm Therapeutics Inc 20240404 0 1.29 1.44 1.25 1.33 1490076 1.33 up up correct
KRBP.US Kiromic BioPharma Inc 20240404 0 2.82 3 2.78 2.78 8200 2.78 down down correct
KRKR.US 36Kr Holdings Inc 20240404 0 0.394 0.394 0.3818 0.3849 21581 0.3849 down down correct
KRMD.US Repro Med Systems Inc 20240404 0 2.39 2.55 2.39 2.49 69169 2.49 up up correct
KRNL.US Kernel Group Holdings Inc 20240404 0 10.79 10.79 10.79 10.79 62 10.79
KRNLU.US Kernel Group Holdings Inc 20240404 0 10.9 10.9 10.9 10.9 0 10.9
KRNT.US Kornit Digital Ltd 20240404 0 18.25 18.53 17.48 17.55 217958 17.55 down down correct
KRNY.US Kearny Financial Corp 20240404 0 6.43 6.585 6.26 6.29 359563 6.29 down down correct
KRON.US Kronos Bio Inc 20240404 0 1.32 1.32 1.16 1.2 290331 1.2 down down correct
KROS.US Keros Therapeutics Inc 20240404 0 64.19 65.57 61.25 61.71 223787 61.71 down down correct
KRT.US Karat Packaging Inc 20240404 0 28.65 29.04 28.01 28.14 32510 28.14 down down correct
KRUS.US Kura Sushi USA Inc 20240404 0 105 105.12 101.5675 103.85 304317 103.85 down down correct
KRYS.US Krystal Biotech Inc 20240404 0 178.3 182.37 175.81 178.48 301266 178.48 up up correct
KTCC.US Key Tronic Corporation 20240404 0 4.64 4.71 4.58 4.67 10614 4.67 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20240404 0 18.37 18.6 17.6002 17.64 866326 17.64 down up incorrect
KTRA.US Kintara Therapeutics Inc 20240404 0 0.1642 0.1683 0.135 0.1437 21661061 0.1437 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20240404 0 7.8 8.75 7.4 8.75 14346 8.75 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20240404 0 0.0123 0.0123 0.0123 0.0123 10 0.0123
KURA.US Kura Oncology Inc 20240404 0 20.58 21.38 20.2 20.36 918005 20.36 down up incorrect
KVHI.US KVH Industries Inc 20240404 0 5.07 5.11 4.99 5.01 66554 5.01 down up incorrect
KXIN.US Kaixin Auto Holdings 20240404 0 0.18 0.18 0.171 0.18 114299 0.18
KYMR.US Kymera Therapeutics Inc 20240404 0 37.42 38.05 36.035 36.24 471942 36.24 down up incorrect
KZIA.US Kazia Therapeutics Limited 20240404 0 0.34 0.34 0.3245 0.3332 197904 0.3332 down up incorrect
KZR.US Kezar Life Sciences Inc 20240404 0 0.8427 0.8659 0.8106 0.8212 1090135 0.8212 down down correct
LABP.US Landos Biopharma Inc 20240404 0 21.45 21.75 21.45 21.5 18693 21.5 up up correct
LAKE.US Lakeland Industries Inc 20240404 0 18.8708 19.2 18.0601 18.45 21064 18.45 down down correct
LAMR.US Lamar Advertising Company (REIT) 20240404 0 116.78 117 114.24 114.59 291904 114.59 down down correct
LANC.US Lancaster Colony Corporation 20240404 0 205.79 206.67 204.25 204.51 87356 204.51 down down correct
LAND.US Gladstone Land Corporation 20240404 0 13.21 13.32 13 13.02 191374 12.9711 down down correct
LANDM.US Gladstone Land Corporation 20240404 0 24.18 24.18 24.101 24.101 2400 23.9967 down down correct
LANDO.US Gladstone Land Corporation 20240404 0 20.367 20.68 20.35 20.61 18500 20.4767 up up correct
LARAX.US LARAX 20240404 0 8.93 8.93 8.93 8.93 0 8.93
LARK.US Landmark Bancorp Inc 20240404 0 19.6109 19.6109 19.26 19.29 2395 19.29 down down correct
LASR.US nLIGHT Inc 20240404 0 13.06 13.125 12.25 12.33 118057 12.33 down down correct
LAUR.US Laureate Education Inc 20240404 0 14.73 14.755 14.48 14.59 930016 14.59 down down correct
LAZR.US Luminar Technologies Inc 20240404 0 2.1 2.21 1.965 2.01 8425876 2.01 down down correct
LBAI.US Lakeland Bancorp Inc 20240404 0 12.15 12.3 11.79 11.86 561529 11.86 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20240404 0 18.25 19.41 18.25 18.49 414068 18.49 up up correct
LBRDA.US Liberty Broadband Corporation 20240404 0 53.27 54.24 52.26 52.26 202317 52.26 down down correct
LBRDK.US Liberty Broadband Corporation 20240404 0 53.41 54.39 52.24 52.26 1060331 52.26 down down correct
LBRDP.US Liberty Broadband Corporation 20240404 0 23.35 23.35 23.11 23.11 4500 23.11 down down correct
LBTYA.US Liberty Global plc 20240404 0 17.04 17.19 16.635 16.7 728590 16.7 down down correct
LBTYK.US Liberty Global plc 20240404 0 17.65 17.81 17.245 17.34 1393845 17.34 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20240404 0 0.0788 0.1475 0.0788 0.1475 3250 0.1475 up up correct
LCID.US Lucid Group Inc. Common Stock 20240404 0 2.8 2.805 2.6 2.65 30884800 2.65 down down correct
LCNB.US LCNB Corp 20240404 0 14.99 15.135 14.85 14.95 14000 14.95 down down correct
LCRDX.US LCRDX 20240404 0 8.93 8.93 8.93 8.93 0 8.93
LCRUX.US LCRUX 20240404 0 8.93 8.93 8.93 8.93 0 8.93
LCUT.US Lifetime Brands Inc 20240404 0 10.72 10.8688 10.3 10.68 97402 10.68 down down correct
LE.US Lands' End Inc 20240404 0 11.4 11.71 10.97 11 157109 11 down down correct
LECO.US Lincoln Electric Holdings Inc 20240404 0 252.69 253.405 246.65 246.93 141765 246.93 down down correct
LEDS.US SemiLEDs Corporation 20240404 0 1.64 1.64 1.4686 1.47 22683 1.47 down down correct
LEE.US Lee Enterprises Incorporated 20240404 0 12.35 12.7746 12 12.28 28014 12.28 down down correct
LEGH.US Legacy Housing Corporation 20240404 0 21.21 21.46 20.77 20.86 74414 20.86 down down correct
LEGN.US Legend Biotech Corporation 20240404 0 56.66 57.12 54.825 55.14 959803 55.14 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240404 0 46.05 46.05 46.05 46.05 0 46.05
LESL.US Leslie's Inc 20240404 0 5.77 5.86 5.54 5.63 2112778 5.63 down down correct
LEXX.US Lexaria Bioscience Corp 20240404 0 3.29 3.48 3.17 3.19 270527 3.19 down down correct
LEXXW.US Lexaria Bioscience Corp 20240404 0 1.4501 1.4501 1.41 1.41 5409 1.41 down down correct
LFMD.US LifeMD Inc 20240404 0 10.17 10.8499 9.64 9.67 817942 9.67 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240404 0 22.15 22.77 20.95 22.5 11000 22.5 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240404 0 6.16 6.17 5.995 6.01 731769 6.01 down down correct
LFUS.US Littelfuse Inc 20240404 0 241.57 243 235.96 236.51 177840 236.51 down down correct
LFVN.US LifeVantage Corporation 20240404 0 6.25 6.37 6.17 6.195 18119 6.195 down down correct
LGHL.US Lion Group Holding Ltd 20240404 0 0.7536 0.7701 0.7315 0.75 131451 0.75 down down correct
LGHLW.US Lion Financial Group Limited 20240404 0 0.0046 0.0046 0.0046 0.0046 6000 0.0046
LGIH.US LGI Homes Inc 20240404 0 109.67 110.2875 99.54 100.99 340416 100.99 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20240404 0 78.01 78.87 76.93 77.98 311800 77.98 down down correct
LGO.US Largo Resources Ltd 20240404 0 1.68 1.69 1.55 1.5539 76929 1.5539 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20240404 0 10.08 14.32 10.07 12.23 14000 12.23 up up correct
LGVN.US Longeveron Inc 20240404 0 2.48 2.57 2.02 2.03 272712 2.03 down down correct
LI.US Li Auto Inc 20240404 0 30.37 30.55 29.6 29.63 4825998 29.63 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240404 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240404 0 1.31 1.34 1.26 1.28 81918 1.28 down down correct
LIDRW.US AEye Inc 20240404 0 0.01 0.01 0.01 0.01 6000 0.01
LIFE.US aTyr Pharma Inc 20240404 0 1.87 1.94 1.82 1.87 459589 1.87
LILA.US Liberty Latin America Ltd 20240404 0 7.43 7.565 7.25 7.28 440044 7.28 down down correct
LILAK.US Liberty Latin America Ltd 20240404 0 7.48 7.59 7.24 7.27 1011041 7.27 down down correct
LILM.US Lilium NV 20240404 0 0.925 0.97 0.91 0.9296 1903347 0.9296 up up correct
LILMW.US Lilium Equity Warrants 20240404 0 0.119 0.12 0.093 0.113 17000 0.113 down down correct
LINC.US Lincoln Educational Services Corporation 20240404 0 10.16 10.16 9.96 9.96 76186 9.96 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20240404 0 8.52 8.6163 8.26 8.27 147786 8.27 down down correct
LINK.US Interlink Electronics Inc 20240404 0 7.28 7.29 6.7085 6.7085 6407 6.7085 down down correct
LIQT.US LiqTech International Inc 20240404 0 2.98 2.98 2.8855 2.895 7042 2.895 down down correct
LITE.US Lumentum Holdings Inc 20240404 0 48.72 48.72 46.34 46.5 561718 46.5 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240404 0 0.91 0.91 0.85 0.9 32973 0.9 down down correct
LIVE.US Live Ventures Incorporated 20240404 0 26.3 27.12 26.275 27.12 5562 27.12 up up correct
LIVN.US LivaNova PLC 20240404 0 54.32 54.32 53 53.24 431313 53.24 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20240404 0 3.15 3.57 3.15 3.42 56884 3.42 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240404 0 0.082 0.086 0.082 0.086 3700 0.086 up up correct
LKCO.US Luokung Technology Corp 20240404 0 0.65 0.65 0.6001 0.6089 33109 0.6089 down up incorrect
LKFN.US Lakeland Financial Corporation 20240404 0 63.02 63.38 61.25 61.63 168465 61.63 down up incorrect
LKQ.US LKQ Corporation 20240404 0 52.44 52.68 51.092 51.12 847044 51.12 down up incorrect
LMAT.US LeMaitre Vascular Inc 20240404 0 64.2 64.58 63.47 63.77 79733 63.77 down down correct
LMB.US Limbach Holdings Inc 20240404 0 42.02 42.3854 40.59 40.6 73927 40.6 down down correct
LMDX.US LumiraDx Limited Common Shares 20240404 0 0.0211 0.0282 0.0151 0.016 120553903 0.016 down down correct
LMFA.US LM Funding America Inc 20240404 0 3.3 3.52 3.28 3.34 78257 3.34 up up correct
LMNR.US Limoneira Company 20240404 0 19.41 19.78 19.27 19.34 34196 19.34 down down correct
LNSR.US LENSAR Inc 20240404 0 3.43 3.5 3.13 3.28 71910 3.28 down down correct
LNT.US Alliant Energy Corporation 20240404 0 49.79 49.86 48.64 49.13 1840228 49.13 down down correct
LNTH.US Lantheus Holdings Inc 20240404 0 60.12 60.57 59.26 59.78 575374 59.78 down down correct
LOAN.US Manhattan Bridge Capital Inc 20240404 0 5.2 5.25 5.2 5.25 29195 5.1337 up up correct
LOB.US Live Oak Bancshares Inc 20240404 0 39.74 40.805 39.56 39.6 159218 39.6 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240404 0 9.09 9.29 9.09 9.17 363499 9.17 up up correct
LOGI.US Logitech International S.A 20240404 0 89.95 90.03 87.55 87.56 393054 87.56 down down correct
LOOP.US Loop Industries Inc 20240404 0 3 3 2.9 2.95 10185 2.95 down down correct
LOPE.US Grand Canyon Education Inc 20240404 0 134.07 134.24 131.94 131.94 96762 131.94 down down correct
LOVE.US The Lovesac Company 20240404 0 22.82 23.975 22.73 23.03 438388 23.03 up up correct
LPCN.US Lipocine Inc 20240404 0 4.87 4.97 4.54 4.61 25305 4.61 down down correct
LPLA.US LPL Financial Holdings Inc 20240404 0 260.19 264.74 255.64 256.41 559325 256.41 down down correct
LPRO.US Open Lending Corporation 20240404 0 5.77 5.775 5.51 5.53 412669 5.53 down down correct
LPSN.US LivePerson Inc 20240404 0 0.9292 0.9412 0.8313 0.8347 5073432 0.8347 down down correct
LPTH.US LightPath Technologies Inc 20240404 0 1.47 1.49 1.45 1.49 20791 1.49 up up correct
LPTX.US Leap Therapeutics Inc 20240404 0 2.57 2.655 2.42 2.51 95092 2.51 down down correct
LQDA.US Liquidia Corporation 20240404 0 15.43 15.6099 15.18 15.3 511565 15.3 down down correct
LQDT.US Liquidity Services Inc 20240404 0 18.5 18.715 18.31 18.48 76359 18.48 down down correct
LRCX.US Lam Research Corporation 20240404 0 992.59 1001.84 944 951.63 991934 951.63 down down correct
LRFC.US Logan Ridge Finance Corp 20240404 0 22.69 22.698 22.4523 22.475 1904 22.475 down down correct
LRMR.US Larimar Therapeutics Inc 20240404 0 7.74 7.98 7.17 7.27 365796 7.27 down down correct
LSBK.US Lake Shore Bancorp Inc 20240404 0 11.53 11.53 11.31 11.31 363 11.31 down down correct
LSCC.US Lattice Semiconductor Corporation 20240404 0 76.49 77.09 73.54 74.01 1761051 74.01 down down correct
LSEA.US Landsea Homes Corporation 20240404 0 13.6 13.68 12.85 12.96 186538 12.96 down down correct
LSEAW.US Landsea Homes Corporation 20240404 0 0.3831 0.39 0.36 0.36 13159 0.36 down down correct
LSTR.US Landstar System Inc 20240404 0 189.74 191.98 187.13 188.01 197594 188.01 down down correct
LSXMA.US The Liberty SiriusXM Group 20240404 0 27.58 28.11 27.23 27.33 2193900 27.33 down down correct
LSXMB.US The Liberty SiriusXM Group 20240404 0 27.41 27.74 27.27 27.27 400 27.27 down down correct
LSXMK.US The Liberty SiriusXM Group 20240404 0 27.59 28.12 27.17 27.23 4688100 27.23 down down correct
LTAFX.US Altst Strgs Fd A 20240404 0 16.49 16.49 16.49 16.49 0 16.49
LTBR.US Lightbridge Corporation 20240404 0 3 3.08 2.872 2.97 154294 2.97 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240404 0 15.59 15.59 15.59 15.59 0 15.59
LTCH.US Latch Inc 20240404 0 0.69 0.86 0.69 0.75 9000 0.75 up up correct
LTIFX.US LTIFX 20240404 0 16.68 16.68 16.68 16.68 0 16.68
LTRN.US Lantern Pharma Inc 20240404 0 8.64 8.8999 7.12 7.22 582564 7.22 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240404 0 1.66 1.73 1.54 1.58 645800 1.58 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240404 0 7.5 7.5 7.5 7.5 0 7.5
LTRX.US Lantronix Inc 20240404 0 3.38 3.4084 3.14 3.15 612616 3.15 down down correct
LTRYW.US Lottery Com 20240404 0 0.0131 0.0131 0.0131 0.0131 2102 0.0131
LUCD.US Lucid Diagnostics Inc. Common Stock 20240404 0 0.91 0.9499 0.9094 0.9299 158505 0.9299 up up correct
LULU.US Lululemon Athletica Inc 20240404 0 373 373.34 356.75 357.56 4717600 357.56 down down correct
LUMO.US Lumos Pharma Inc 20240404 0 2.78 2.8356 2.6001 2.78 12271 2.78
LUNA.US Luna Innovations Incorporated 20240404 0 3.06 3.09 2.85 2.88 709646 2.88 down down correct
LUNG.US Pulmonx Corporation 20240404 0 7.97 8.065 7.78 7.86 605888 7.86 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240404 0 1.56 1.56 1.42 1.53 30955 1.53 down up incorrect
LVO.US LiveOne Inc 20240404 0 1.87 1.925 1.82 1.9 343421 1.9 up down incorrect
LVTX.US Lava Therapeutics B.V 20240404 0 3.1 3.23 2.8201 2.87 301443 2.87 down up incorrect
LWAY.US Lifeway Foods Inc 20240404 0 19.01 19.35 18.41 18.44 79064 18.44 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20240404 0 4.5 4.642 4.36 4.41 637344 4.41 down down correct
LX.US LexinFintech Holdings Ltd 20240404 0 1.82 1.86 1.78 1.78 829244 1.7088 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240404 0 0.385 0.385 0.356 0.358 416606 0.358 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240404 0 2.08 2.19 2.03 2.06 2013729 2.06 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240404 0 2.07 2.21 2.06 2.09 620268 2.09 up up correct
LYFT.US Lyft Inc 20240404 0 18.59 18.74 17.24 17.42 13783080 17.42 down down correct
LYRA.US Lyra Therapeutics Inc 20240404 0 5.46 5.66 5.28 5.28 299354 5.28 down down correct
LYTS.US LSI Industries Inc 20240404 0 15.29 15.44 15.09 15.17 73434 15.17 down down correct
LZ.US LegalZoom.com Inc 20240404 0 13.25 13.42 13.1 13.15 932158 13.15 down down correct
MACA.US Moringa Acquisition Corp 20240404 0 11.22 11.22 11.22 11.22 0 11.22
MACAU.US Moringa Acquisition Corp 20240404 0 10.97 10.97 10.97 10.97 25 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240404 0 14.74 14.74 14.7 14.7 83718 14.7 down down correct
MANH.US Manhattan Associates Inc 20240404 0 244.03 246.8 241.515 242.03 360668 242.03 down up incorrect
MAPS.US WM Technology Inc 20240404 0 1.37 1.4 1.1805 1.24 700599 1.24 down up incorrect
MAPSW.US WM Technology Inc 20240404 0 0.0675 0.07 0.0675 0.07 906 0.07 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240404 0 10.98 10.98 10.98 10.98 0 10.98
MAQCU.US Maquia Capital Acquisition Corporation 20240404 0 11.07 11.07 11.07 11.07 0 11.07
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20240404 0 0.0351 0.0351 0.0351 0.0351 150 0.0351
MAR.US Marriott International Inc 20240404 0 253.34 254.83 248.06 248.89 1607300 248.89 down down correct
MARA.US Marathon Digital Holdings Inc 20240404 0 20.02 20.46 18.33 18.47 56690100 18.47 down down correct
MARK.US Remark Holdings Inc 20240404 0 0.2 0.2097 0.1827 0.1983 337318 0.1983 down down correct
MARPS.US Marine Petroleum Trust 20240404 0 4.48 4.69 4.405 4.58 26228 4.58 up up correct
MASI.US Masimo Corporation 20240404 0 140.85 144.85 140.14 140.3 718463 140.3 down down correct
MASS.US 908 Devices Inc 20240404 0 6.73 6.8964 6.45 6.5 92727 6.5 down down correct
MAT.US Mattel Inc 20240404 0 19.58 19.81 19.35 19.51 2520526 19.51 down down correct
MATW.US Matthews International Corporation 20240404 0 28.69 29.05 28.01 28.22 195622 28.22 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240404 0 3 3.19 2.84 2.86 1642688 2.86 down down correct
MAYS.US J.W. Mays Inc 20240404 0 45.26 45.26 45.26 45.26 236 45.26
MBCN.US Middlefield Banc Corp 20240404 0 23.1 23.1 22.7 23 12132 23 down down correct
MBIN.US Merchants Bancorp 20240404 0 41.43 42.74 41.43 41.76 113322 41.76 up up correct
MBINN.US Merchants Bancorp 20240404 0 21.5 21.5 21.27 21.27 3800 21.27 down down correct
MBINO.US Merchants Bancorp 20240404 0 24.5 24.51 24.38 24.49 12400 24.49 down down correct
MBINP.US Merchants Bancorp 20240404 0 24.98 24.98 24.98 24.98 0 24.98
MBIO.US Mustang Bio Inc 20240404 0 0.861 0.861 0.7462 0.785 240428 0.785 down down correct
MBNKP.US Medallion Bank 20240404 0 24.82 24.845 24.82 24.845 700 24.845 up up correct
MBOT.US Microbot Medical Inc 20240404 0 1.26 1.3 1.22 1.26 40665 1.26
MBRX.US Moleculin Biotech Inc 20240404 0 5.29 5.31 5.05 5.3 15757 5.3 up up correct
MBTC.US Nocturne Acquisition Corporation 20240404 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240404 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240404 0 43.34 43.71 41.97 42.14 196451 42.14 down down correct
MBWM.US Mercantile Bank Corporation 20240404 0 37.25 37.58 36.8 37.03 85051 37.03 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240404 0 11.56 11.56 11.56 11.56 0 11.56
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240404 0 13.29 13.29 13.29 13.29 0 13.29
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240404 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240404 0 9.73 9.75 9.665 9.7 50896 9.7 down down correct
MCBS.US MetroCity Bankshares Inc 20240404 0 23.65 24.6 23.5 23.94 28300 23.94 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240404 0 23.65 23.67 22.27 22.4 113038 22.4 down down correct
MCHP.US Microchip Technology Incorporated 20240404 0 89.76 90.22 86.06 86.26 5491418 86.26 down down correct
MCHX.US Marchex Inc 20240404 0 1.46 1.48 1.4 1.41 18008 1.41 down down correct
MCRB.US Seres Therapeutics Inc 20240404 0 0.7327 0.7905 0.715 0.7551 4329020 0.7551 up up correct
MCRI.US Monarch Casino & Resort Inc 20240404 0 73.88 74.07 72.18 72.28 78067 72.28 down down correct
MDB.US MongoDB Inc 20240404 0 340.4 354.8 337.31 343.74 1658656 343.74 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240404 0 244.39 248.44 240.33 241.46 385237 241.46 down up incorrect
MDGS.US Medigus Ltd 20240404 0 2.655 2.7 2.62 2.62 16774 2.62 down up incorrect
MDIA.US MediaCo Holding Inc 20240404 0 1.47 1.76 1.16 1.4 4527810 1.4 down up incorrect
MDJH.US MDJM Ltd 20240404 0 1.1501 1.1501 1.1501 1.1501 470 1.1501
MDLZ.US Mondelez International Inc 20240404 0 68.55 68.67 67.92 68.21 13595000 68.21 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20240404 0 5.75 5.83 5.74 5.78 7151 5.7589 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20240404 0 24.51 24.51 24.51 24.51 100 24.01
MDRX.US Allscripts Healthcare Solutions Inc 20240404 0 8.1 8.2 7.7 8 494518 8 down up incorrect
MDVL.US Medavail Holdings Inc 20240404 0 1.37 1.37 1.37 1.37 0 1.37
MDWD.US MediWound Ltd 20240404 0 15.23 15.62 15.1101 15.31 42093 15.31 up down incorrect
MDXG.US MiMedx Group Inc 20240404 0 7.06 7.17 7 7.02 834969 7.02 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240404 0 2.94 2.94 2.7501 2.76 102992 2.76 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20240404 0 0.5235 0.5248 0.4707 0.471 3993605 0.471 down up incorrect
MEDP.US Medpace Holdings Inc 20240404 0 400.41 400.75 388.54 389.2 143054 389.2 down down correct
MEDS.US TRxADE HEALTH Inc 20240404 0 10.34 10.35 9.88 10.12 25471 10.12 down down correct
MEIP.US MEI Pharma Inc 20240404 0 4.01 4.06 3.8 3.95 15662 3.95 down down correct
MELI.US MercadoLibre Inc 20240404 0 1524.12 1531.15 1486.54 1487.81 252208 1487.81 down down correct
MEOH.US Methanex Corporation 20240404 0 49.06 49.67 48.51 49.45 472371 49.45 up up correct
MERC.US Mercer International Inc 20240404 0 10.15 10.23 9.85 9.93 129151 9.93 down down correct
MESA.US Mesa Air Group Inc 20240404 0 0.82 0.84 0.77 0.809 192350 0.809 down down correct
MESO.US Mesoblast Limited 20240404 0 6.22 6.28 5.81 5.89 1489253 5.89 down down correct
METC.US Ramaco Resources Inc 20240404 0 16.58 16.66 15.97 16.05 525767 16.05 down down correct
METCL.US METCL 20240404 0 25.685 25.725 25.679 25.725 8400 25.1628 up up correct
MFH.US Mercurity Fintech Holding Inc 20240404 0 1.19 1.28 1.19 1.28 3586 1.28 up up correct
MFIN.US Medallion Financial Corp 20240404 0 8.06 8.23 7.92 7.92 48585 7.92 down down correct
MGEE.US MGE Energy Inc 20240404 0 79.02 79.02 77.94 78.22 314200 78.22 down down correct
MGIC.US Magic Software Enterprises Ltd 20240404 0 11.75 11.75 11.42 11.45 32758 11.45 down down correct
MGNI.US Magnite Inc 20240404 0 10.1 10.19 9.83 9.85 890494 9.85 down down correct
MGNX.US MacroGenics Inc 20240404 0 15.07 18.9 15.07 17.78 6817570 17.78 up up correct
MGPI.US MGP Ingredients Inc 20240404 0 83.66 84.4196 82.7 82.75 129240 82.75 down down correct
MGRC.US McGrath RentCorp 20240404 0 122.4 122.4 120.31 120.75 258797 120.2513 down down correct
MGTX.US MeiraGTx Holdings plc 20240404 0 5.59 5.66 5.44 5.51 179866 5.51 down down correct
MGYR.US Magyar Bancorp Inc 20240404 0 11.07 11.3 11.07 11.1 1572 11.1 up up correct
MHLD.US Maiden Holdings Ltd 20240404 0 2.21 2.245 2.18 2.21 157544 2.21
MIDD.US The Middleby Corporation 20240404 0 156.59 157.43 150.56 150.77 456546 150.77 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240404 0 1.31 1.3581 1.24 1.3 227657 1.3 down down correct
MIND.US MIND Technology Inc 20240404 0 4.73 4.7706 4.7 4.7001 2162 4.7001 down down correct
MINDP.US MIND Technology Inc 20240404 0 9.25 9.4 8.875 8.946 5600 8.946 down down correct
MINM.US Minim Inc. Common Stock 20240404 0 5.38 5.5 5.26 5.4 55208 5.4 up up correct
MIR.US WT 20240404 0 1.94 2.15 1.94 2.15 3202 2.15 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240404 0 24.9 25.92 24.86 25.33 443059 25.33 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240404 0 1.76 1.87 1.75 1.75 212116 1.75 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240404 0 10.993 10.993 10.993 10.993 200 10.993
MITAU.US Coliseum Acquisition Corp. Unit 20240404 0 10.99 10.99 10.99 10.99 14 10.99
MITK.US Mitek Systems Inc 20240404 0 14.13 14.51 14.02 14.25 484605 14.25 up up correct
MKSI.US MKS Instruments Inc 20240404 0 134.46 135 127.575 128.3 724241 128.3 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240404 0 1.72 1.73 1.61 1.62 90224 1.62 down down correct
MKTX.US MarketAxess Holdings Inc 20240404 0 217.85 226.405 217.85 224.79 546564 224.79 up up correct
MLAB.US Mesa Laboratories Inc 20240404 0 102.17 104.73 99.71 100.16 35611 100.16 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20240404 0 7.62 7.68 7.22 7.22 1323088 7.22 down down correct
MLKN.US MillerKnoll Inc 20240404 0 26.96 27.225 26.77 26.89 781073 26.89 down up incorrect
MMAT.US Meta Materials Inc 20240404 0 3.28 3.3 2.8701 3.08 339394 3.08 down up incorrect
MMLP.US Martin Midstream Partners L.P 20240404 0 2.62 2.68 2.58 2.62 27724 2.62
MMSI.US Merit Medical Systems Inc 20240404 0 73.43 73.93 71.82 71.94 509592 71.94 down down correct
MMYT.US MakeMyTrip Limited 20240404 0 72.43 72.99 71.31 71.55 627601 71.55 down down correct
MNDO.US MIND C.T.I. Ltd 20240404 0 1.87 1.88 1.87 1.88 20151 1.88 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240404 0 219.5 226.815 213.28 213.99 609136 213.99 down down correct
MNKD.US MannKind Corporation 20240404 0 4.47 4.52 4.3 4.31 2705575 4.31 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20240404 0 12.2 12.22 10.62 10.8 3343628 10.8 down down correct
MNOV.US MediciNova Inc 20240404 0 1.52 1.55 1.46 1.46 62730 1.46 down down correct
MNPR.US Monopar Therapeutics Inc 20240404 0 0.6212 0.68 0.6191 0.6384 137827 0.6384 up up correct
MNRO.US Monro Inc 20240404 0 30.97 31.76 30.39 30.67 405571 30.67 down down correct
MNSB.US MainStreet Bancshares Inc 20240404 0 17.93 17.93 17.75 17.845 14725 17.845 down down correct
MNSBP.US MainStreet Bancshares Inc 20240404 0 23.079 23.462 23.03 23.03 700 23.03 down down correct
MNST.US Monster Beverage Corporation 20240404 0 56.18 56.8 55.52 55.75 5565700 55.75 down down correct
MNTK.US Montauk Renewables Inc 20240404 0 4.3 4.63 4.3 4.35 530155 4.35 up up correct
MNTS.US Momentus Inc 20240404 0 0.4265 0.44 0.42 0.4272 305402 0.4272 up up correct
MNTSW.US Momentus Inc 20240404 0 0.0065 0.0065 0.0063 0.0065 18500 0.0065
MNTX.US Manitex International Inc 20240404 0 6.37 6.78 6.325 6.54 75185 6.54 up up correct
MODV.US ModivCare Inc 20240404 0 23.91 24.56 23.35 23.42 312695 23.42 down down correct
MOFG.US MidWestOne Financial Group Inc 20240404 0 22.68 22.88 22.46 22.5 28943 22.5 down down correct
MOGO.US Mogo Inc 20240404 0 1.85 2.01 1.85 2 138648 2 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240404 0 3.95 3.9725 3.9 3.91 15387 3.91 down down correct
MOMO.US Momo Inc 20240404 0 6.18 6.35 5.96 5.97 3472435 5.4398 down down correct
MOR.US MorphoSys AG 20240404 0 18.2 18.2 18.05 18.08 696657 18.08 down down correct
MORF.US Morphic Holding Inc 20240404 0 31.95 32.27 29.805 30.11 560131 30.11 down down correct
MORN.US Morningstar Inc 20240404 0 306.07 309.34 302.755 304 78180 304 down down correct
MOTS.US Motus GI Holdings Inc 20240404 0 0.433 0.468 0.422 0.468 70182 0.468 up up correct
MOVE.US Movano Inc 20240404 0 0.49 0.5097 0.44 0.509 1023555 0.509 up up correct
MPAA.US Motorcar Parts of America Inc 20240404 0 7.935 8.09 7.31 7.51 84796 7.51 down down correct
MPB.US Mid Penn Bancorp Inc 20240404 0 20.08 20.37 19.55 19.82 24036 19.82 down down correct
MPWR.US Monolithic Power Systems Inc 20240404 0 659.98 666.98 640.405 643.14 655719 643.14 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20240404 0 6.05 6.25 5.85 5.88 11837050 5.88 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20240404 0 2.6 2.65 2.3 2.33 182533 2.33 down down correct
MRAM.US Everspin Technologies Inc 20240404 0 8.01 8.085 7.75 7.77 64578 7.77 down down correct
MRBK.US Meridian Corporation 20240404 0 9.5 9.5 9.1701 9.25 8499 9.25 down up incorrect
MRCC.US Monroe Capital Corporation 20240404 0 7.22 7.34 7.2109 7.23 29673 7.23 up down incorrect
MRCY.US Mercury Systems Inc 20240404 0 29 29.15 28.22 28.43 270035 28.43 down up incorrect
MREO.US Mereo BioPharma Group plc 20240404 0 3.46 3.4681 3.19 3.26 952020 3.26 down up incorrect
MRIN.US Marin Software Incorporated 20240404 0 0.303 0.3298 0.29 0.317 49790 1.902 up down incorrect
MRKR.US Marker Therapeutics Inc 20240404 0 4.56 4.93 4.525 4.88 55518 4.88 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20240404 0 6.1 6.3 6.01 6.2 6111 6.2 up up correct
MRNA.US Moderna Inc 20240404 0 102.69 105.98 101.72 102.27 3088000 102.27 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20240404 0 8.79 8.94 8.59 8.68 444558 8.68 down down correct
MRSN.US Mersana Therapeutics Inc 20240404 0 4.52 4.64 4.25 4.25 1279052 4.25 down down correct
MRTN.US Marten Transport Ltd 20240404 0 18.06 18.19 17.905 17.98 357442 17.98 down down correct
MRUS.US Merus N.V 20240404 0 46.23 46.4206 44.48 44.55 374538 44.55 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20240404 0 8.7 8.92 8.44 8.52 3340091 8.52 down down correct
MRVL.US Marvell Technology Inc 20240404 0 75.02 76.29 70.42 70.88 13364200 70.8205 down down correct
MS.US PO 20240404 0 19.78 20 19.77 19.93 223906 19.93 up up correct
MSBI.US Midland States Bancorp Inc 20240404 0 24.52 24.77 24.28 24.28 43760 24.28 down up incorrect
MSEX.US Middlesex Water Company 20240404 0 48.96 50.27 48.88 49.75 125482 49.75 up down incorrect
MSFIX.US The Multi 20240404 0 11.04 11.04 11.04 11.04 0 11.04
MSFT.US Microsoft Corporation 20240404 0 424.99 428.67 417.57 417.88 19370900 417.88 down up incorrect
MSGM.US Motorsport Games Inc 20240404 0 2.0782 2.11 2.04 2.0501 5425 2.0501 down down correct
MSTR.US MicroStrategy Incorporated 20240404 0 1692.98 1739.72 1610.1 1615.42 2017134 1615.42 down down correct
MSVB.US Mid 20240404 0 14.49 14.49 14.49 14.49 700 14.49
MTC.US Mmtec Inc 20240404 0 1.68 1.74 1.68 1.7 34023 1.7 up up correct
MTCH.US Match Group Inc 20240404 0 35.93 36.03 33.7 33.72 6366332 33.72 down down correct
MTEM.US Molecular Templates Inc 20240404 0 1.83 1.85 1.74 1.8 21162 1.8 down down correct
MTLS.US Materialise NV 20240404 0 5.25 5.42 5.18 5.2 87932 5.2 down down correct
MTRX.US Matrix Service Company 20240404 0 13.07 13.35 12.87 12.91 120878 12.91 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240404 0 102.77 104.59 98.43 98.56 891636 98.56 down down correct
MTTR.US Matterport Inc 20240404 0 2.08 2.14 2.05 2.06 2400672 2.06 down down correct
MU.US Micron Technology Inc 20240404 0 130.18 130.5431 123.65 124.09 36009859 124.09 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240404 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240404 0 4.59 4.59 4.06 4.08 1025270 4.08 down down correct
MVBF.US MVB Financial Corp 20240404 0 21.67 21.68 21.2 21.2 19405 21.2 down down correct
MVIS.US MicroVision Inc 20240404 0 1.71 1.74 1.65 1.65 2188852 1.65 down down correct
MVST.US Microvast Holdings Inc 20240404 0 0.6233 0.6375 0.5485 0.5527 6821579 0.5527 down down correct
MVSTW.US Microvast Holdings Inc 20240404 0 0.044 0.0458 0.0388 0.04 63341 0.04 down down correct
MXCT.US MaxCyte Inc. 20240404 0 4.25 4.27 4.095 4.12 860469 4.12 down down correct
MYFW.US First Western Financial Inc 20240404 0 14.09 14.36 13.9 14.1 12522 14.1 up up correct
MYGN.US Myriad Genetics Inc 20240404 0 20.5 20.84 20.17 20.22 531219 20.22 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20240404 0 2.25 2.25 2.1655 2.1802 14659 2.1802 down down correct
MYNA.US Mynaric AG American Depository Shares 20240404 0 4.635 4.6799 4.55 4.6 1799 4.6 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240404 0 1.06 1.13 1.01 1.08 63524 1.08 up up correct
MYPS.US Playstudios Inc 20240404 0 2.91 3.035 2.84 2.91 562694 2.91
MYPSW.US MYPSW 20240404 0 0.17 0.178 0.15 0.15 4500 0.15 down down correct
MYRG.US MYR Group Inc 20240404 0 176.57 179.0877 173.33 173.33 94807 173.33 down down correct
MYSZ.US My Size Inc 20240404 0 0.4161 0.4522 0.4161 0.4278 56925 0.4278 up up correct
NAII.US Natural Alternatives International Inc 20240404 0 6.85 6.895 6.4 6.68 6578 6.68 down down correct
NAOV.US NanoVibronix Inc 20240404 0 0.8654 0.915 0.8654 0.9 18938 0.9 up up correct
NARI.US Inari Medical Inc 20240404 0 43.71 44.4 42.33 42.34 1000398 42.34 down down correct
NATH.US Nathan's Famous Inc 20240404 0 68.1 68.57 68.1 68.57 3600 68.57 up up correct
NATR.US Nature's Sunshine Products Inc 20240404 0 20.2 20.2 19.32 19.46 42058 19.46 down down correct
NAUT.US Nautilus Biotechnology Inc 20240404 0 2.78 2.79 2.62 2.64 83389 2.64 down down correct
NAVI.US Navient Corporation 20240404 0 17.43 17.56 16.845 16.87 736234 16.87 down down correct
NBIX.US Neurocrine Biosciences Inc 20240404 0 138.17 140.43 136.74 137.61 1015263 137.61 down down correct
NBN.US Northeast Bank 20240404 0 56 56.26 55.14 55.3 22104 55.3 down down correct
NBSE.US NeuBase Therapeutics Inc 20240404 0 0.4493 0.4493 0.423 0.43 51426 0.43 down down correct
NBST.US Newbury Street Acquisition Corporation 20240404 0 10.76 10.81 10.7 10.81 117300 10.81 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20240404 0 10.94 10.94 10.94 10.94 0 10.94
NBSTW.US Newbury Street Acquisition Corporation 20240404 0 0.051 0.0659 0.051 0.0659 2890 0.0659 up up correct
NBTB.US NBT Bancorp Inc 20240404 0 35.94 36.055 35.09 35.34 227717 35.34 down down correct
NBTX.US Nanobiotix S.A 20240404 0 6.24 6.35 6.13 6.13 21318 6.13 down up incorrect
NCMI.US National CineMedia Inc 20240404 0 5.59 5.6575 5.42 5.44 918265 5.44 down up incorrect
NCNA.US NuCana plc 20240404 0 0.2623 0.2623 0.2245 0.2393 7160 5.9825 down up incorrect
NCNO.US nCino Inc 20240404 0 35.28 35.59 34.01 34.11 1080520 34.11 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20240404 0 15.82 15.82 15.82 15.82 185 15.82
NCTY.US The9 Limited 20240404 0 6.14 6.62 6.14 6.33 20151 6.33 up down incorrect
NDAQ.US Nasdaq Inc 20240404 0 62 62.4 60.84 61.06 2094629 61.06 down down correct
NDLS.US Noodles & Company 20240404 0 1.8 1.82 1.61 1.64 457713 1.64 down down correct
NDRA.US ENDRA Life Sciences Inc 20240404 0 0.376 0.4 0.3501 0.373 213835 0.373 down down correct
NDSN.US Nordson Corporation 20240404 0 273 278 269.59 270.8 350604 270.8 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240404 0 15.48 15.6281 15.45 15.55 24418 15.55 up up correct
NEGG.US Newegg Commerce Inc 20240404 0 0.85 0.8717 0.8325 0.84 217809 0.84 down down correct
NEO.US NeoGenomics Inc 20240404 0 15.06 15.43 14.785 14.79 552221 14.79 down down correct
NEOG.US Neogen Corporation 20240404 0 14.37 14.625 13.945 14.08 2942849 14.08 down down correct
NEON.US Neonode Inc 20240404 0 1.43 1.5 1.37 1.375 10576 1.375 down down correct
NEPH.US Nephros Inc 20240404 0 2.16 2.215 2.08 2.17 12543 2.17 up up correct
NERV.US Minerva Neurosciences Inc 20240404 0 2.56 2.59 2.4879 2.53 9677 2.53 down down correct
NESR.US National Energy Services Reunited Corp 20240404 0 8.5 8.66 8.5 8.65 288707 8.65 up up correct
NEWT.US Newtek Business Services Corp 20240404 0 11.51 12.36 11.5 12.13 275732 12.13 up up correct
NEXI.US NexImmune Inc 20240404 0 5.06 5.1 4.56 4.58 19713 4.58 down down correct
NEXT.US NextDecade Corporation 20240404 0 5.6 5.73 5.405 5.51 809142 5.51 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240404 0 9.59 9.66 9.25 9.28 182371 9.28 down down correct
NFE.US New Fortress Energy Inc 20240404 0 30.51 30.52 29.6984 29.73 756467 29.73 down down correct
NFLX.US Netflix Inc 20240404 0 633.21 638 616.58 617.14 3064349 617.14 down down correct
NFYS.US UN 20240404 0 10.8 10.8 10.8 10.8 0 10.8
NGM.US NGM Biopharmaceuticals Inc 20240404 0 1.56 1.57 1.54 1.54 2390830 1.54 down down correct
NGMS.US NeoGames S.A 20240404 0 29 29.05 28.94 28.94 656861 28.94 down down correct
NHTC.US Natural Health Trends Corp 20240404 0 7.09 7.09 6.83 6.97 15218 6.97 down down correct
NICE.US NICE Ltd 20240404 0 251.56 256.42 249.765 249.97 188831 249.97 down down correct
NICHX.US NICHX 20240404 0 28.31 28.31 28.31 28.31 0 28.31
NICK.US Nicholas Financial Inc 20240404 0 6.75 6.84 6.75 6.84 767 6.84 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240404 0 5.61 6.1543 5.61 5.85 74455 5.85 up up correct
NIU.US Niu Technologies 20240404 0 1.7 2.08 1.685 1.92 1788107 1.92 up up correct
NKLA.US Nikola Corporation 20240404 0 0.9443 1.03 0.9127 0.95 182851703 0.95 up up correct
NKSH.US National Bankshares Inc 20240404 0 33.125 33.125 32.02 32.05 5478 32.05 down down correct
NKTR.US Nektar Therapeutics 20240404 0 1.08 1.39 1.08 1.32 11157360 1.32 up up correct
NKTX.US Nkarta Inc 20240404 0 9.71 10.16 9.39 9.4 1511468 9.4 down down correct
NLSP.US NLS Pharmaceutics AG 20240404 0 0.16 0.17 0.1518 0.1542 401103 0.1542 down down correct
NLSPW.US NLS Pharmaceutics AG 20240404 0 0.043 0.06 0.026 0.028 25200 0.028 down down correct
NMFC.US New Mountain Finance Corporation 20240404 0 12.73 12.73 12.54 12.54 302214 12.54 down down correct
NMIH.US NMI Holdings Inc 20240404 0 32.1 32.29 30.77 30.77 811739 30.77 down down correct
NMRD.US Nemaura Medical Inc 20240404 0 0.08 0.099 0.08 0.089 5546 0.089 up up correct
NMRK.US Newmark Group Inc 20240404 0 10.97 11.115 10.665 10.7 640613 10.7 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20240404 0 1.23 1.26 1.19 1.23 197727 1.23
NNAVW.US NextNav Inc. Warrant 20240404 0 2.36 2.55 2.35 2.35 87352 2.35 down down correct
NNBR.US NN Inc 20240404 0 4.4 4.56 4.23 4.3 120707 4.3 down down correct
NNDM.US Nano Dimension Ltd 20240404 0 2.74 2.795 2.66 2.67 932200 2.67 down down correct
NNOX.US Nano 20240404 0 10.73 11.39 10.72 10.87 2353368 10.87 up up correct
NODK.US NI Holdings Inc 20240404 0 14.73 14.83 14.73 14.82 8823 14.82 up up correct
NOTV.US Inotiv Inc 20240404 0 9.4 9.47 7.1 7.19 1312219 7.19 down down correct
NOVT.US Novanta Inc 20240404 0 170.81 173.385 166.125 167.56 108048 167.56 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240404 0 11.44 11.44 11.44 11.44 0 11.44
NOVVR.US Nova Vision Acquisition Corp. Rights 20240404 0 0.2003 0.2003 0.2003 0.2003 8 0.2003
NOVVU.US Nova Vision Acquisition Corp. Unit 20240404 0 11.65 11.65 11.65 11.65 0 11.65
NOVVW.US Nova Vision Acquisition Corp. Warrant 20240404 0 0.0298 0.0345 0.029 0.032 0 0.032 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20240404 0 10.78 10.78 10.78 10.78 0 10.78
NPCE.US NeuroPace Inc 20240404 0 12.4 12.865 12.4 12.7 573594 12.7 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240404 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240404 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240404 0 3.9 4.04 3.82 3.89 24760 3.89 down down correct
NRC.US National Research Corporation 20240404 0 36.62 37.325 36.5 37.09 55905 37.09 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240404 0 14.19 14.23 13.78 13.8 233947 13.8 down down correct
NRIM.US Northrim BanCorp Inc 20240404 0 48.6 50.29 48.6 48.65 6123 48.65 up up correct
NRIX.US Nurix Therapeutics Inc 20240404 0 14.75 15.19 13.8 13.94 921812 13.94 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240404 0 16.76 16.76 16.76 16.76 0 16.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240404 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240404 0 16.98 16.98 16.98 16.98 0 16.98
NRXP.US NRx Pharmaceuticals Inc 20240404 0 4.92 5.41 4.86 5.2 269745 5.2 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240404 0 0.1788 0.18 0.15 0.17 34835 0.17 down down correct
NSIT.US Insight Enterprises Inc 20240404 0 187.06 188.26 185.25 185.62 153614 185.62 down down correct
NSPR.US InspireMD Inc 20240404 0 2.25 2.29 2.22 2.29 18052 2.29 up up correct
NSSC.US Napco Security Technologies Inc 20240404 0 40.15 41.035 40.06 40.41 289939 40.41 up up correct
NSYS.US Nortech Systems Incorporated 20240404 0 14.24 14.76 14.22 14.31 10483 14.31 up up correct
NTAP.US NetApp Inc 20240404 0 107.41 108.82 104.45 104.8 2552373 104.8 down down correct
NTCT.US NetScout Systems Inc 20240404 0 20.83 21.23 20.53 20.65 384972 20.65 down up incorrect
NTES.US NetEase Inc 20240404 0 97.52 97.75 96.02 96.07 912792 96.07 down up incorrect
NTGR.US NETGEAR Inc 20240404 0 15.58 15.75 15.27 15.31 153028 15.31 down up incorrect
NTIC.US Northern Technologies International Corporation 20240404 0 12.47 12.47 11.75 11.75 60530 11.75 down up incorrect
NTLA.US Intellia Therapeutics Inc 20240404 0 25.32 25.56 24.75 24.97 1209635 24.97 down up incorrect
NTNX.US Nutanix Inc 20240404 0 64 66.51 63.62 63.76 2965761 63.76 down up incorrect
NTRA.US Natera Inc 20240404 0 92.71 96.8 92.13 92.36 1977348 92.36 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20240404 0 4.74 5.01 4.21 4.285 78263 4.285 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20240404 0 0.82 0.82 0.82 0.82 0 0.82
NTRS.US Northern Trust Corporation 20240404 0 88.8 88.96 86.52 86.57 1088998 86.57 down down correct
NTRSO.US Northern Trust Corporation 20240404 0 21.85 22.06 21.73 21.77 94200 21.77 down down correct
NTWK.US NetSol Technologies Inc 20240404 0 2.88 2.95 2.87 2.91 37184 2.91 up up correct
NURO.US NeuroMetrix Inc 20240404 0 3.79 3.94 3.79 3.9066 12623 3.9066 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240404 0 74.11 75.22 71.16 71.9 351131 71.9 down down correct
NUWE.US Nuwellis Inc 20240404 0 0.392 0.392 0.3735 0.3811 83878 0.3811 down down correct
NUZE.US NuZee Inc 20240404 0 1.305 1.305 1.26 1.26 1201 1.26 down down correct
NVAX.US Novavax Inc 20240404 0 4.55 4.75 4.44 4.44 4319238 4.44 down down correct
NVCR.US NovoCure Limited 20240404 0 14.6 14.785 14.22 14.29 1173634 14.29 down down correct
NVDA.US NVIDIA Corporation 20240404 0 904.06 906.3399 858.8 859.05 43496488 859.05 down down correct
NVEC.US NVE Corporation 20240404 0 87.6145 87.6145 85.38 86 9363 86 down down correct
NVEE.US NV5 Global Inc 20240404 0 96.69 97.895 95.525 95.79 83713 95.79 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240404 0 32.26 32.3 31.93 32.07 3919000 32.07 down down correct
NVFY.US Nova LifeStyle Inc 20240404 0 3.11 3.25 3.02 3.1 44811 3.1 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240404 0 178.62 182.915 174.72 176.05 164708 176.05 down down correct
NVNO.US enVVeno Medical Corp 20240404 0 5.2 5.46 5.09 5.15 48141 5.15 down down correct
NVOS.US Novo Integrated Sciences Inc 20240404 0 0.59 0.59 0.4924 0.499 2650797 0.499 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240404 0 4.72 4.82 4.48 4.52 1591641 4.52 down down correct
NVVE.US Nuvve Holding Corp 20240404 0 0.7301 0.7388 0.7006 0.7099 141187 0.7099 down down correct
NVVEW.US Nuvve Holding Corp 20240404 0 0.029 0.029 0.0267 0.0267 4200 0.0267 down down correct
NWBI.US Northwest Bancshares Inc 20240404 0 11.25 11.3701 11.145 11.2 553299 11.2 down down correct
NWE.US NorthWestern Corporation 20240404 0 50.62 50.66 49.75 50.14 211600 50.14 down down correct
NWFL.US Norwood Financial Corp 20240404 0 25.74 25.74 24.76 24.76 6904 24.4564 down down correct
NWL.US Newell Brands Inc 20240404 0 7.69 7.77 7.45 7.45 2724825 7.45 down down correct
NWLI.US National Western Life Group Inc 20240404 0 493 493 491.77 492.1 8370 492.1 down down correct
NWPX.US Northwest Pipe Company 20240404 0 35.29 35.29 34.5025 34.66 35962 34.66 down down correct
NWS.US News Corporation 20240404 0 26.81 26.99 26.34 26.38 775628 26.38 down down correct
NWSA.US News Corporation 20240404 0 25.86 26.14 25.48 25.55 3311077 25.55 down down correct
NXPI.US NXP Semiconductors N.V 20240404 0 247.23 248.09 237.97 239.17 2501008 239.17 down up incorrect
NXST.US Nexstar Media Group Inc 20240404 0 171.34 173.275 168.05 168.26 159612 168.26 down up incorrect
NXTC.US NextCure Inc 20240404 0 2.3 2.49 2.12 2.16 224563 2.16 down up incorrect
NXTP.US Nextplay Technologies Inc 20240404 0 0.6515 0.69 0.6515 0.69 9557 0.69 up down incorrect
NYMT.US New York Mortgage Trust Inc 20240404 0 7.29 7.35 7.175 7.2 560173 7.2 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240404 0 20.27 20.312 20.03 20.31 13800 20.31 up up correct
NYMTM.US New York Mortgage Trust Inc 20240404 0 23.48 23.6 23.36 23.36 10000 23.36 down down correct
NYMTN.US New York Mortgage Trust Inc 20240404 0 22.39 22.39 22.08 22.15 9400 22.15 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240404 0 12.6 12.67 11.72 12.22 20174 12.22 down down correct
OB.US Outbrain Inc 20240404 0 4.1 4.175 4.08 4.13 208750 4.13 up up correct
OBLG.US Oblong Inc 20240404 0 0.136 0.1425 0.1322 0.133 484087 0.133 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240404 0 48.71 48.71 46.49 46.98 5439 46.98 down down correct
OCAX.US OCA Acquisition Corp 20240404 0 10.8579 10.89 10.8579 10.88 18813 10.88 up up correct
OCAXU.US OCA Acquisition Corp 20240404 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240404 0 2.86 2.93 2.8546 2.93 4657 2.93 up up correct
OCCI.US OFS Credit Company Inc 20240404 0 7.03 7.25 7.03 7.09 159971 6.9914 up up correct
OCCIO.US OFS Credit Company Inc 20240404 0 23.88 23.88 23.88 23.88 200 23.7527
OCFC.US OceanFirst Financial Corp 20240404 0 15.8 15.99 15.49 15.56 182299 15.56 down down correct
OCFCP.US OceanFirst Financial Corp 20240404 0 24.45 24.45 24.39 24.45 3000 24.45
OCG.US Oriental Culture Holding LTD 20240404 0 1.3 1.46 1.3 1.46 1668 1.46 up up correct
OCGN.US Ocugen Inc 20240404 0 1.56 1.67 1.51 1.51 8234743 1.51 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20240404 0 19.54 19.61 19.31 19.32 333505 19.32 down down correct
OCUL.US Ocular Therapeutix Inc 20240404 0 8.62 8.94 8.385 8.47 1069599 8.47 down down correct
OCUP.US Ocuphire Pharma Inc 20240404 0 2 2.04 1.855 1.88 340415 1.88 down down correct
OCX.US OncoCyte Corporation 20240404 0 2.84 2.94 2.84 2.94 2894 2.94 up up correct
ODFL.US Old Dominion Freight Line Inc 20240404 0 221.38 224.8 216.58 218.06 894300 218.06 down down correct
ODP.US The ODP Corporation 20240404 0 52.01 52.22 50.83 50.88 250882 50.88 down down correct
OESX.US Orion Energy Systems Inc 20240404 0 0.9 0.93 0.894 0.93 48979 0.93 up up correct
OFED.US Oconee Federal Financial Corp 20240404 0 13.13 13.13 13.13 13.13 0 13.13
OFIX.US Orthofix Medical Inc 20240404 0 14.02 14.37 13.87 14.19 203445 14.19 up up correct
OFLX.US Omega Flex Inc 20240404 0 71.13 71.13 70.18 70.91 7600 70.5734 down down correct
OFS.US OFS Capital Corporation 20240404 0 10.07 10.12 9.976 10.04 16069 10.04 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240404 0 22.42 22.42 22.42 22.42 0 22.109
OGI.US OrganiGram Holdings Inc 20240404 0 2.355 2.37 2.075 2.1 4398803 2.1 down down correct
OKTA.US Okta Inc 20240404 0 102.21 102.65 99.36 99.42 1993500 99.42 down up incorrect
OLB.US The OLB Group Inc 20240404 0 0.62 0.62 0.5725 0.5727 82353 0.5727 down up incorrect
OLED.US Universal Display Corporation 20240404 0 166 167.58 162 162.66 113565 162.66 down up incorrect
OLK.US Olink Holding AB (publ) 20240404 0 23.76 23.78 23.32 23.4 179456 23.4 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240404 0 68.83 72.43 68.83 71.16 1762573 71.16 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20240404 0 11.15 11.31 10.39 10.51 562544 10.51 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20240404 0 1.87 1.87 1.76 1.76 1788573 1.76 down up incorrect
OM.US Outset Medical Inc 20240404 0 2.08 2.1 1.94 1.94 1930786 1.94 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240404 0 83.02 85.13 82.56 84.07 57348 84.07 up down incorrect
OMCL.US Omnicell Inc 20240404 0 27.89 28.46 27.48 27.59 383712 27.59 down up incorrect
OMER.US Omeros Corporation 20240404 0 3.11 3.3501 3.1 3.12 491246 3.12 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240404 0 3.975 3.9899 3.85 3.97 46624 3.97 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240404 0 2.9 3.0899 2.9 3.02 538267 3.02 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240404 0 0.5 0.51 0.48 0.485 114400 0.485 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240404 0 0.3 0.3301 0.3 0.3 41487 0.3
ON.US ON Semiconductor Corporation 20240404 0 71.39 72.54 68.8 69.1 7280100 69.1 down down correct
ONB.US Old National Bancorp 20240404 0 16.38 16.795 16.375 16.65 5896826 16.65 up up correct
ONCT.US Oncternal Therapeutics Inc 20240404 0 9.26 9.26 8.49 8.8 9784 8.8 down down correct
ONCY.US Oncolytics Biotech Inc 20240404 0 1.13 1.29 1.115 1.15 851148 1.15 up up correct
ONDS.US Ondas Holdings Inc 20240404 0 1.02 1.21 1.02 1.06 244405 1.06 up up correct
ONEW.US OneWater Marine Inc 20240404 0 27.74 27.83 26.4801 26.8 56168 26.8 down down correct
ONVO.US Organovo Holdings Inc 20240404 0 1.01 1.057 1.01 1.05 29863 1.05 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240404 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240404 0 9.7 9.745 9.6 9.61 21431 9.61 down down correct
OPCH.US Option Care Health Inc 20240404 0 32.41 32.59 31.61 31.67 457227 31.67 down down correct
OPEN.US Opendoor Technologies Inc 20240404 0 2.93 3.01 2.74 2.76 12270860 2.76 down down correct
OPGN.US OpGen Inc 20240404 0 0.6667 0.7366 0.6 0.6609 1023538 0.6609 down down correct
OPHC.US OptimumBank Holdings Inc 20240404 0 4.204 4.24 4.11 4.24 5830 4.24 up up correct
OPI.US Office Properties Income Trust 20240404 0 1.95 1.9766 1.88 1.89 479413 1.8799 down down correct
OPINL.US Office Properties Income Trust 20240404 0 10.87 11.1 10.8 10.8 11600 10.8 down down correct
OPK.US OPKO Health Inc 20240404 0 1.35 1.4 1.345 1.36 6175235 1.36 up up correct
OPOF.US Old Point Financial Corporation 20240404 0 16.03 16.175 15.75 16.09 1456 16.09 up up correct
OPRA.US Opera Limited 20240404 0 16 16.04 15.02 15.04 638807 15.04 down down correct
OPRT.US Oportun Financial Corporation 20240404 0 2.4 2.48 2.3 2.36 146212 2.36 down down correct
OPRX.US OptimizeRx Corporation 20240404 0 11.55 11.7 11.13 11.21 129262 11.21 down down correct
OPT.US Opthea Limited 20240404 0 4.09 4.09 3.875 3.9 9005 3.9 down down correct
OPTN.US OptiNose Inc 20240404 0 1.4 1.4 1.34 1.37 438959 1.37 down down correct
ORGN.US Origin Materials Inc 20240404 0 0.6035 0.6874 0.5726 0.6496 4235824 0.6496 up up correct
ORGNW.US Origin Materials Inc Warrant 20240404 0 0.0379 0.05 0.0303 0.0399 700993 0.0399 up up correct
ORGO.US Organogenesis Holdings Inc 20240404 0 2.81 2.915 2.71 2.8 709159 2.8 down down correct
ORGS.US Orgenesis Inc 20240404 0 0.52 0.5899 0.4305 0.58 117874 0.58 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240404 0 11.51 11.8327 11.11 11.19 363578 11.19 down down correct
ORLY.US O'Reilly Automotive Inc 20240404 0 1133.75 1134.02 1098.74 1099.63 307900 1099.63 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240404 0 2.74 2.8 2.61 2.61 177745 2.61 down down correct
ORRF.US Orrstown Financial Services Inc 20240404 0 25.94 26.06 25.3 25.59 292715 25.59 down down correct
OSBC.US Old Second Bancorp Inc 20240404 0 13.6 13.805 13.55 13.55 235461 13.55 down down correct
OSIS.US OSI Systems Inc 20240404 0 140.42 143.89 139.675 140.32 78176 140.32 down down correct
OSPN.US OneSpan Inc 20240404 0 12.09 12.28 11.36 11.37 288680 11.37 down down correct
OSS.US One Stop Systems Inc 20240404 0 3.22 3.28 3.0801 3.13 30826 3.13 down down correct
OSUR.US OraSure Technologies Inc 20240404 0 6.2 6.35 6 6.01 764499 6.01 down down correct
OSW.US OneSpaWorld Holdings Limited 20240404 0 13.14 13.28 12.74 12.79 542436 12.79 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240404 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240404 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240404 0 38.51 38.56 37.45 37.45 364683 37.45 down down correct
OTLK.US Outlook Therapeutics Inc 20240404 0 9.2 9.86 8.74 9.52 895790 9.52 up up correct
OTLY.US Oatly Group AB 20240404 0 1.07 1.13 1.07 1.08 1968632 1.08 up up correct
OTRK.US Ontrak Inc 20240404 0 0.4375 0.45 0.37 0.39 2335944 0.39 down down correct
OTRKP.US Ontrak Inc 20240404 0 0.68 0.6999 0.61 0.6999 15092 0.6999 up up correct
OTTR.US Otter Tail Corporation 20240404 0 85.77 86.12 84.74 85.29 213615 85.29 down down correct
OUST.US WT 20240404 0 0.08 0.0898 0.057 0.0702 196718 0.0702 down down correct
OVBC.US Ohio Valley Banc Corp 20240404 0 24 24 23.68 23.885 1333 23.885 down down correct
OVID.US Ovid Therapeutics Inc 20240404 0 3.09 3.15 3.05 3.05 93251 3.05 down down correct
OVLY.US Oak Valley Bancorp 20240404 0 23.28 23.6 23.2 23.48 17511 23.48 up up correct
OWSCX.US OWSCX 20240404 0 19.12 19.12 19.12 19.12 0 19.12
OXBR.US Oxbridge Re Holdings Limited 20240404 0 1.14 1.1401 1.03 1.07 14036 1.07 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240404 0 0.045 0.045 0.045 0.045 122 0.045
OXLC.US Oxford Lane Capital Corp 20240404 0 5.11 5.15 5.09 5.1 1820698 5.0194 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240404 0 23.777 24 23.777 23.99 1100 23.99 up up correct
OXLCM.US Oxford Lane Capital Corp 20240404 0 25 25.0162 25 25.0162 1883 24.8758 up up correct
OXLCP.US Oxford Lane Capital Corp 20240404 0 23.36 23.486 23.36 23.486 700 23.3559 up up correct
OXSQ.US Oxford Square Capital Corp 20240404 0 3.21 3.21 3.13 3.14 226077 3.1057 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240404 0 22.9 22.9 22.9 22.9 200 22.5591
OXSQZ.US Oxford Square Capital Corp. 20240404 0 24.482 24.482 24.482 24.482 700 24.0913
OZK.US Bank OZK 20240404 0 44.84 45.285 43.64 43.74 583352 43.3444 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20240404 0 16.98 17.31 16.95 17.31 21400 17.31 up down incorrect
PAA.US Plains All American Pipeline L.P 20240404 0 18.21 18.52 18.2 18.29 3607812 18.29 up down incorrect
PAAS.US Pan American Silver Corp 20240404 0 16.85 17.06 16.55 16.69 6470946 16.69 down up incorrect
PACB.US Pacific Biosciences of California Inc 20240404 0 3.42 3.64 3.29 3.33 5801035 3.33 down up incorrect
PAGP.US Plains GP Holdings L.P 20240404 0 18.87 19.21 18.87 19 3968556 19 up up correct
PAHC.US Phibro Animal Health Corporation 20240404 0 13 13.2 12.82 12.9 116161 12.9 down down correct
PALI.US Palisade Bio Inc 20240404 0 0.381 0.39 0.372 0.3835 10201 5.7525 up up correct
PALT.US Paltalk Inc. Common Stock 20240404 0 3.16 3.32 2.9981 3.27 82262 3.27 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240404 0 6.92 6.99 6.9 6.93 281498 6.93 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240404 0 271.67 273.3899 265 265.2 4818218 265.2 down down correct
PASG.US Passage Bio Inc 20240404 0 1.35 1.38 1.3 1.355 119856 1.355 up up correct
PATK.US Patrick Industries Inc 20240404 0 117.5 117.9 112.645 113.21 148378 113.21 down down correct
PAVM.US PAVmed Inc 20240404 0 2.3 2.38 2.21 2.24 39654 2.24 down down correct
PAX.US Patria Investments Limited 20240404 0 14.6 14.77 14.3 14.32 244568 14.32 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240404 0 4.95 5.05 4.73 4.73 2434606 4.73 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20240404 0 0.2626 0.2706 0.2301 0.2301 8107 0.2301 down down correct
PAYS.US PaySign Inc 20240404 0 4.47 4.7 4.3 4.53 652254 4.53 up up correct
PAYX.US Paychex Inc 20240404 0 121.29 121.81 119.39 119.99 2029119 119.99 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240404 0 12.95 12.95 12.6156 12.6156 2104 12.6156 down down correct
PBFS.US Pioneer Bancorp Inc 20240404 0 9.38 9.38 9.23 9.3 9344 9.3 down down correct
PBHC.US Pathfinder Bancorp Inc 20240404 0 12.24 12.24 12.24 12.24 475 12.14
PBLA.US Panbela Therapeutics Inc 20240404 0 0.5985 0.6 0.5284 0.573 77757 0.573 down down correct
PBPB.US Potbelly Corporation 20240404 0 10.86 10.905 10.5 10.64 345284 10.64 down up incorrect
PBYI.US Puma Biotechnology Inc 20240404 0 5.4 5.57 5.36 5.51 530286 5.51 up down incorrect
PCAR.US PACCAR Inc 20240404 0 121.69 122.38 120.2375 120.53 1896131 120.53 down up incorrect
PCB.US PCB Bancorp 20240404 0 16.06 16.29 15.82 15.82 25600 15.82 down up incorrect
PCH.US PotlatchDeltic Corporation 20240404 0 46.19 46.425 45.25 45.35 351776 45.35 down up incorrect
PCRX.US Pacira BioSciences Inc 20240404 0 29.05 29.47 28.18 28.4 403193 28.4 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240404 0 2.32 2.554 2.28 2.32 317622 2.32
PCT.US PureCycle Technologies Inc 20240404 0 5.79 6.008 5.585 5.68 1402151 5.68 down down correct
PCTTU.US PureCycle Technologies Inc 20240404 0 7.35 7.35 7.35 7.35 1 7.35
PCTTW.US PureCycle Technologies Inc 20240404 0 1.7655 1.89 1.76 1.7601 1900 1.7601 down down correct
PCTY.US Paylocity Holding Corporation 20240404 0 168.03 170.32 165.58 165.58 356521 165.58 down up incorrect
PCVX.US Vaxcyte Inc 20240404 0 65.37 65.5 63.16 63.36 730850 63.36 down up incorrect
PCYO.US Pure Cycle Corporation 20240404 0 9.45 9.535 9.31 9.47 71130 9.47 up down incorrect
PDCO.US Patterson Companies Inc 20240404 0 26.62 26.74 26.3 26.36 582289 26.0936 down down correct
PDD.US Pinduoduo Inc 20240404 0 120.1 120.73 117.4 117.47 4876900 117.47 down down correct
PDEX.US Pro 20240404 0 18.1 19.06 18.1 18.33 10243 18.33 up up correct
PDFS.US PDF Solutions Inc 20240404 0 33.56 33.64 32.135 32.27 138543 32.27 down down correct
PDLB.US PDL Community Bancorp 20240404 0 8.17 8.48 8.17 8.31 20752 8.31 up up correct
PDSB.US PDS Biotechnology Corporation 20240404 0 3.69 3.73 3.22 3.29 1424341 3.29 down down correct
PDSKX.US PDSKX 20240404 0 25.31 25.31 25.31 25.31 0 25.31
PDSRX.US PDSRX 20240404 0 25.21 25.21 25.21 25.21 0 25.21
PDSYX.US PDSYX 20240404 0 25.57 25.57 25.57 25.57 0 25.57
PEB.US PH 20240404 0 18.95 19.09 18.86 19.06 4920 19.06 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240404 0 27.97 27.97 27.84 27.84 8986 27.84 down down correct
PEBO.US Peoples Bancorp Inc 20240404 0 28.42 28.755 28.14 28.15 94953 28.15 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240404 0 34.45 34.71 33.94 34.02 438263 33.9201 down down correct
PEGA.US Pegasystems Inc 20240404 0 62.94 63.2 60.67 60.81 409572 60.81 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240404 0 9.9 9.9 9.9 9.9 343 9.9
PENN.US Penn National Gaming Inc 20240404 0 18.14 18.25 17.3 17.47 3491560 17.47 down down correct
PEP.US PepsiCo Inc 20240404 0 170.92 171.78 169.33 169.65 5422567 169.65 down up incorrect
PERI.US Perion Network Ltd 20240404 0 21.6 22.03 21.35 21.37 439944 21.37 down up incorrect
PESI.US Perma 20240404 0 14.15 14.1743 12.1801 12.95 137620 12.95 down up incorrect
PETQ.US PetIQ Inc 20240404 0 18.75 19.16 18.485 18.56 364255 18.56 down up incorrect
PETS.US PetMed Express Inc 20240404 0 4.77 4.83 4.73 4.75 307753 4.75 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20240404 0 1.0201 1.04 1.0104 1.015 7868 1.015 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20240404 0 0.0999 0.0999 0.0955 0.0955 496 0.0955 down up incorrect
PETZ.US TDH Holdings Inc 20240404 0 1.1965 1.3199 1.17 1.21 49884 1.21 up down incorrect
PFALX.US PFALX 20240404 0 6.96 6.96 6.96 6.96 0 6.96
PFBC.US Preferred Bank 20240404 0 75.15 76.46 74.27 74.49 65390 74.49 down down correct
PFC.US Premier Financial Corp 20240404 0 19.82 20 19.33 19.42 156101 19.42 down down correct
PFFLX.US PFFLX 20240404 0 6.96 6.96 6.96 6.96 0 6.96
PFG.US Principal Financial Group Inc 20240404 0 86.23 86.79 84.56 84.6 877562 84.6 down down correct
PFIE.US Profire Energy Inc 20240404 0 1.94 1.96 1.83 1.85 108005 1.85 down down correct
PFIS.US Peoples Financial Services Corp 20240404 0 39.595 39.845 39.12 39.38 12470 39.38 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240404 0 6.96 6.96 6.96 6.96 0 6.96
PFLT.US PennantPark Floating Rate Capital Ltd 20240404 0 11.25 11.3047 11.11 11.15 601885 11.0497 down up incorrect
PFMT.US Performant Financial Corporation 20240404 0 2.79 2.79 2.71 2.74 321837 2.74 down up incorrect
PFTA.US Portage Fintech Acquisition Corp 20240404 0 10.72 10.73 10.72 10.73 3791 10.73 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240404 0 10.65 10.65 10.65 10.65 3 10.65
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240404 0 22.59 22.59 22.59 22.59 0 22.2089
PGC.US Peapack 20240404 0 23.99 24.3374 23.66 23.75 84616 23.75 down down correct
PGEN.US Precigen Inc 20240404 0 1.41 1.415 1.36 1.36 618809 1.36 down down correct
PGNY.US Progyny Inc 20240404 0 35.98 36.51 35.315 35.5 540372 35.5 down down correct
PGSS.US UN 20240404 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240404 0 10.69 10.69 10.69 10.69 441 10.69
PHAT.US Phathom Pharmaceuticals Inc 20240404 0 10.02 10.8 9.86 10.8 947559 10.8 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240404 0 0.719 0.719 0.6704 0.6932 94790 0.6932 down down correct
PHUN.US Phunware Inc 20240404 0 8.12 8.335 7.82 7.82 331698 7.82 down down correct
PHVS.US Pharvaris N.V 20240404 0 21.6 22.98 21.2128 22.43 36428 22.43 up up correct
PI.US Impinj Inc 20240404 0 124.81 125 116.86 117.59 222407 117.59 down down correct
PIIVX.US PIIVX 20240404 0 40.16 40.16 40.16 40.16 0 40.16
PINC.US Premier Inc 20240404 0 21.04 21.32 21.02 21.13 888015 21.13 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240404 0 0.171 0.184 0.17 0.1715 411702 0.1715 up up correct
PIXY.US ShiftPixy Inc 20240404 0 2.47 2.75 2.4201 2.52 493527 2.52 up up correct
PKBK.US Parke Bancorp Inc 20240404 0 17.01 17.01 16.69 16.74 13232 16.74 down down correct
PKOH.US Park 20240404 0 26.16 26.66 25.35 25.99 26709 25.99 down down correct
PLAB.US Photronics Inc 20240404 0 29.11 29.12 27.55 27.89 313413 27.89 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20240404 0 68.46 68.625 64.16 65.1 2376661 65.1 down down correct
PLBC.US Plumas Bancorp 20240404 0 36.31 37.4 36.28 36.44 4900 36.44 up up correct
PLBY.US PLBY Group Inc 20240404 0 0.98 1.1 0.95 1.05 552612 1.05 up up correct
PLCE.US The Children's Place Inc 20240404 0 10.25 10.35 9.04 9.08 1098473 9.08 down down correct
PLL.US Piedmont Lithium Inc 20240404 0 13.55 14.03 13.1 13.15 384304 13.15 down down correct
PLMI.US Plum Acquisition Corp. I 20240404 0 11.1 11.14 11.1 11.14 2424 11.14 up up correct
PLMIU.US Plum Acquisition Corp. I 20240404 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240404 0 0.45 0.45 0.45 0.45 15 0.45
PLMR.US Palomar Holdings Inc 20240404 0 83.47 83.745 80.47 80.56 95348 80.56 down down correct
PLPC.US Preformed Line Products Company 20240404 0 128.79 129.24 126.19 126.81 8145 126.81 down down correct
PLRX.US Pliant Therapeutics Inc 20240404 0 14.7 15.2 14.423 14.55 406844 14.55 down down correct
PLSE.US Pulse Biosciences Inc 20240404 0 8.1 8.34 7.55 7.61 255322 7.61 down down correct
PLTK.US Playtika Holding Corp 20240404 0 7.25 7.305 6.89 6.89 1129194 6.89 down down correct
PLUG.US Plug Power Inc 20240404 0 3.29 3.3988 3.14 3.15 24158199 3.15 down down correct
PLUS.US ePlus inc 20240404 0 77.01 78.43 75.96 76.1 89538 76.1 down down correct
PLXS.US Plexus Corp 20240404 0 97.54 97.75 95.09 95.59 121978 95.59 down down correct
PLYA.US Playa Hotels & Resorts N.V 20240404 0 9.64 9.71 9.425 9.44 844637 9.44 down down correct
PMAAX.US PMAAX 20240404 0 10.22 10.22 10.22 10.22 0 10.22
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240404 0 2.55 2.55 2.4601 2.52 13059 2.52 down down correct
PMD.US Psychemedics Corporation 20240404 0 2.89 2.89 2.82 2.85 2480 2.85 down down correct
PMFLX.US PMFLX 20240404 0 10.22 10.22 10.22 10.22 0 10.22
PMGM.US Priveterra Acquisition Corp 20240404 0 11.05 11.05 11.05 11.05 2 11.05
PMGMU.US Priveterra Acquisition Corp 20240404 0 10.857 10.857 10.857 10.857 0 10.857
PMGMW.US Priveterra Acquisition Corp 20240404 0 0.0393 0.0393 0.0393 0.0393 10 0.0393
PMT.US PC 20240404 0 19.25 19.31 19.16 19.16 12755 19.16 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240404 0 18.45 19.27 18.45 18.82 26868 18.82 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240404 0 1.72 1.73 1.57 1.6 655155 1.6 down down correct
PNBK.US Patriot National Bancorp Inc 20240404 0 3.759 3.95 3.759 3.95 593 3.95 up up correct
PNFP.US Pinnacle Financial Partners Inc 20240404 0 82.92 83.92 81.18 81.27 283580 81.27 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240404 0 23.73 23.79 23.61 23.61 13700 23.61 down down correct
PNNT.US PennantPark Investment Corporation 20240404 0 6.92 6.94 6.85 6.86 249168 6.7912 down down correct
PNRG.US PrimeEnergy Resources Corporation 20240404 0 100.01 100.01 100.01 100.01 858 100.01
PNTG.US The Pennant Group Inc 20240404 0 20.4 20.58 19.98 20.12 148236 20.12 down down correct
POAI.US Predictive Oncology Inc 20240404 0 1.97 2.0199 1.91 1.96 14198 1.96 down down correct
PODD.US Insulet Corporation 20240404 0 165.73 167.27 162.86 163.25 451166 163.25 down down correct
POLA.US Polar Power Inc 20240404 0 0.53 0.5399 0.4721 0.534 52792 0.534 up up correct
POOL.US Pool Corporation 20240404 0 397.93 401.96 393.685 395.18 374105 395.18 down down correct
POWI.US Power Integrations Inc 20240404 0 70.48 70.575 67.77 68.14 278793 68.14 down down correct
POWL.US Powell Industries Inc 20240404 0 136.01 138.33 131.26 131.38 271161 131.38 down down correct
POWW.US AMMO Inc 20240404 0 2.7 2.82 2.67 2.69 515808 2.69 down down correct
POWWP.US AMMO Inc 20240404 0 25.889 25.889 25.51 25.51 900 25.51 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240404 0 23.18 23.51 22.72 22.74 355726 22.74 down down correct
PPBT.US Purple Biotech Ltd 20240404 0 0.719 0.72 0.68 0.7 32145 0.7 down down correct
PPC.US Pilgrim's Pride Corporation 20240404 0 34.67 35.14 34.59 34.82 458010 34.82 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240404 0 10.99 10.99 10.99 10.99 1 10.99
PPHPR.US PHP Ventures Acquisition Corp. Rights 20240404 0 0.1336 0.1336 0.1336 0.1336 1 0.1336
PPHPU.US PHP Ventures Acquisition Corp. Units 20240404 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240404 0 8.055 8.055 7.95 8.04 3124 8.04 down down correct
PPSI.US Pioneer Power Solutions Inc 20240404 0 4.55 4.6289 4.35 4.38 174229 4.38 down down correct
PPTA.US Midas Gold Corp. 20240404 0 4.96 4.98 4.76 4.77 191096 4.77 down down correct
PRAA.US PRA Group Inc 20240404 0 26.17 26.24 25.15 25.33 130962 25.33 down down correct
PRAX.US Praxis Precision Medicines Inc 20240404 0 52.93 56.56 50.25 50.74 208686 50.74 down down correct
PRCH.US Porch Group Inc 20240404 0 4.38 4.78 4.37 4.5 3059232 4.5 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240404 0 47.21 47.21 45.56 45.73 278524 45.73 down down correct
PRDEX.US PREDEX Funds 20240404 0 23.78 23.78 23.78 23.78 0 23.78
PRDO.US Perdoceo Education Corporation 20240404 0 17.5 17.59 17.35 17.38 288135 17.38 down down correct
PRFT.US Perficient Inc 20240404 0 54.28 55.38 52.45 52.6 247774 52.6 down down correct
PRFX.US PainReform Ltd 20240404 0 1.76 1.8399 1.73 1.8089 17766 1.8089 up up correct
PRGS.US Progress Software Corporation 20240404 0 51.8 52.33 50.98 51.06 470184 51.06 down down correct
PRIM.US Primoris Services Corporation 20240404 0 47.2 47.87 45 45.2 641123 45.2 down down correct
PRIVX.US Sharespost 100 Fund 20240404 0 39.5 39.5 39.5 39.5 0 39.5
PRLD.US Prelude Therapeutics Incorporated 20240404 0 4.72 4.85 4.58 4.74 21812 4.74 up up correct
PRLVX.US PRLVX 20240404 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20240404 0 2.93 2.93 2.85 2.85 3611 2.85 down down correct
PROCW.US Procaps Group S.A. Warrants 20240404 0 0.069 0.0821 0.066 0.07 7920 0.07 up up correct
PROF.US Profound Medical Corp 20240404 0 8.4 8.6 8.2 8.21 35841 8.21 down down correct
PROV.US Provident Financial Holdings Inc 20240404 0 13.81 13.81 13.35 13.69 11085 13.69 down down correct
PRPH.US ProPhase Labs Inc 20240404 0 6.64 6.75 6.5032 6.58 21742 6.58 down down correct
PRPL.US Purple Innovation Inc 20240404 0 1.98 2.065 1.885 1.91 755872 1.91 down down correct
PRPO.US Precipio Inc 20240404 0 6.34 6.34 6.1 6.29 4700 6.29 down down correct
PRQR.US ProQR Therapeutics N.V 20240404 0 2.12 2.2 2.115 2.18 113430 2.18 up up correct
PRTA.US Prothena Corporation plc 20240404 0 24.5 25.12 22.88 23.26 760833 23.26 down down correct
PRTC.US PureTech Health plc 20240404 0 28.03 34 27.95 29.7 17720 29.7 up up correct
PRTG.US Portage Biotech Inc 20240404 0 0.5263 0.5349 0.501 0.5165 9425 0.5165 down down correct
PRTH.US Priority Technology Holdings Inc 20240404 0 3.31 3.31 3.25 3.28 23833 3.28 down down correct
PRTS.US CarParts.com Inc 20240404 0 1.62 1.62 1.56 1.57 485973 1.57 down down correct
PRVA.US Privia Health Group Inc 20240404 0 18.45 18.74 18.2 18.38 762130 18.38 down down correct
PSA.US PQ 20240404 0 17.96 18.0385 17.9194 17.97 12935 17.97 up up correct
PSEC.US Prospect Capital Corporation 20240404 0 5.48 5.5 5.42 5.43 1518345 5.43 down down correct
PSHG.US Performance Shipping Inc 20240404 0 2.07 2.21 2.04 2.21 245782 2.21 up up correct
PSMT.US PriceSmart Inc 20240404 0 81.75 82.69 80.9 82.36 167739 81.3226 up up correct
PSNL.US Personalis Inc 20240404 0 1.39 1.47 1.38 1.4 277811 1.4 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240404 0 17.87 17.87 17.87 17.87 0 17.87
PSTV.US Plus Therapeutics Inc 20240404 0 1.874 1.97 1.87 1.915 19977 1.915 up up correct
PSTX.US Poseida Therapeutics Inc 20240404 0 3.06 3.22 3.04 3.07 381845 3.07 up up correct
PT.US Pintec Technology Holdings Limited 20240404 0 1.1 1.11 1.08 1.09 51811 1.09 down down correct
PTC.US PTC Inc 20240404 0 187.74 188.04 182.735 182.95 744338 182.95 down down correct
PTCT.US PTC Therapeutics Inc 20240404 0 29.13 29.42 27.72 27.82 504123 27.82 down down correct
PTDEX.US PREDEX 20240404 0 23.88 23.88 23.88 23.88 0 23.88
PTEN.US Patterson 20240404 0 12.25 12.385 11.995 12.15 6709322 12.15 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20240404 0 28.42 29 27.55 27.65 777312 27.65 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20240404 0 1.63 1.73 1.54 1.65 11447 1.65 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20240404 0 0.025 0.025 0.025 0.025 1000 0.025
PTLO.US Portillo's Inc. Class A Common Stock 20240404 0 13.59 13.75 12.95 12.98 1127549 12.98 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20240404 0 19.17 19.38 19.14 19.18 22335 19.18 up down incorrect
PTON.US Peloton Interactive Inc 20240404 0 4.1 4.17 3.77 3.81 14996130 3.81 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240404 0 0.959 0.999 0.9108 0.954 433934 0.954 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240404 0 15.6 16.34 15.37 15.59 12881 15.59 down down correct
PTVE.US Pactiv Evergreen Inc 20240404 0 15.05 15.365 14.87 14.95 496439 14.95 down down correct
PUBM.US PubMatic Inc 20240404 0 23.76 24.185 23.36 23.42 359592 23.42 down down correct
PUCK.US Goal Acquisitions Corp 20240404 0 11 11 11 11 5 11
PUCKU.US Goal Acquisitions Corp 20240404 0 10.78 10.78 10.78 10.78 0 10.78
PULM.US Pulmatrix Inc 20240404 0 1.8 1.93 1.8 1.8784 35588 1.8784 up up correct
PUYI.US Puyi Inc 20240404 0 9.5 9.5 8.5 8.81 4910 8.81 down down correct
PVBC.US Provident Bancorp Inc 20240404 0 8.82 9.08 8.81 9.04 13076 9.04 up up correct
PWDEX.US PREDEX 20240404 0 23.88 23.88 23.88 23.88 0 23.88
PWFL.US PowerFleet Inc 20240404 0 4.75 5.04 4.51 4.57 856961 4.57 down down correct
PWOD.US Penns Woods Bancorp Inc 20240404 0 18.98 19.1 18.69 18.85 15937 18.85 down down correct
PWP.US Perella Weinberg Partners 20240404 0 14.89 15.07 14.74 14.8 424495 14.8 down down correct
PXLW.US Pixelworks Inc 20240404 0 2.41 2.5 2.23 2.24 556545 2.24 down down correct
PXS.US Pyxis Tankers Inc 20240404 0 4.73 4.8799 4.7 4.73 9475 4.73
PXSAP.US Pyxis Tankers Inc 20240404 0 24.914 24.95 24.77 24.77 1800 24.6074 down down correct
PXSAW.US Pyxis Tankers Inc 20240404 0 1.35 1.3501 1.31 1.3101 4002 1.3101 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240404 0 18.23 18.6 18.08 18.17 954763 18.17 down down correct
PYPD.US PolyPid Ltd 20240404 0 4.5 4.95 4.5 4.64 6800 4.64 up up correct
PYPL.US PayPal Holdings Inc 20240404 0 65.99 66.36 64.34 64.54 9933400 64.54 down down correct
PYXS.US Pyxis Oncology Inc. 20240404 0 5.64 5.88 5.08 5.14 730374 5.14 down down correct
PZZA.US Papa John's International Inc 20240404 0 66.2 66.42 64.19 64.38 857104 64.38 down down correct
QCOM.US QUALCOMM Incorporated 20240404 0 175 175.95 169.41 169.76 9031189 169.76 down down correct
QCRH.US QCR Holdings Inc 20240404 0 58.66 58.97 57.31 57.42 36705 57.42 down down correct
QDEL.US Quidel Corporation 20240404 0 42.72 44.22 42.46 42.68 1343947 42.68 down down correct
QFIN.US 360 DigiTech Inc 20240404 0 19.89 19.94 18.91 19.02 942698 18.4684 down down correct
QH.US Quhuo Limited 20240404 0 0.611 0.6225 0.5268 0.598 308241 0.598 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240404 0 4.17 4.23 4.09 4.11 120390 4.11 down down correct
QIWI.US QIWI plc 20240404 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240404 0 0.4159 0.4159 0.38 0.3854 25977 0.3854 down down correct
QLI.US Qilian International Holding Group Limited 20240404 0 0.6505 0.7999 0.6326 0.75 127364 0.75 up up correct
QLYS.US Qualys Inc 20240404 0 167.65 168.0069 163.575 163.87 335580 163.87 down down correct
QMCO.US Quantum Corporation 20240404 0 0.5922 0.62 0.5501 0.5708 211707 0.5708 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240404 0 0.9 0.91 0.86 0.86 58310 0.86 down down correct
QNST.US QuinStreet Inc 20240404 0 17.19 17.265 16.89 16.94 207708 16.94 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240404 0 24.01 24.13 23.63 23.67 103600 23.67 down down correct
QRHC.US Quest Resource Holding Corporation 20240404 0 9.25 9.9287 9.12 9.42 148147 9.42 up up correct
QRTEA.US Qurate Retail Inc 20240404 0 1.11 1.145 1.05 1.11 2614082 1.11
QRTEB.US Qurate Retail Inc 20240404 0 4.4 4.4 4.17 4.17 1470 4.17 down down correct
QRTEP.US Qurate Retail Inc 20240404 0 49.42 49.8 48.79 48.8 33100 48.8 down down correct
QRVO.US Qorvo Inc 20240404 0 116 116.64 112.53 113 1294500 113 down down correct
QSI.US Quantum 20240404 0 1.89 1.97 1.8 1.8 461225 1.8 down down correct
QSIAW.US Quantum 20240404 0 0.275 0.2827 0.256 0.256 4951 0.256 down down correct
QTRX.US Quanterix Corporation 20240404 0 22.22 22.59 21.25 21.6 354433 21.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240404 0 0.98 1.02 0.96 0.97 1369464 0.97 down down correct
QUIK.US QuickLogic Corporation 20240404 0 15.22 15.5229 14.8 14.82 249401 14.82 down down correct
QURE.US uniQure N.V 20240404 0 5.41 5.4799 5.155 5.2 427148 5.2 down up incorrect
RAIL.US FreightCar America Inc 20240404 0 3.99 3.99 3.86 3.95 31789 3.95 down down correct
RAND.US Rand Capital Corporation 20240404 0 13.9017 13.9017 13.9017 13.9017 145 13.9017
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240404 0 3.35 3.8 3.3 3.76 274026 3.76 up up correct
RAPT.US RAPT Therapeutics Inc 20240404 0 8.5 8.67 8 8.01 451202 8.01 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20240404 0 47.55 49.5 47.04 47.08 554437 47.08 down down correct
RAVE.US RAVE Restaurant Group Inc 20240404 0 2.2 2.2 2.0628 2.13 48533 2.13 down up incorrect
RBB.US RBB Bancorp 20240404 0 17.64 18.08 17.59 17.68 36114 17.68 up up correct
RBBN.US Ribbon Communications Inc 20240404 0 3.12 3.15 3.01 3.04 243270 3.04 down down correct
RBCAA.US Republic Bancorp Inc 20240404 0 49.585 50.96 49.585 50.07 16687 50.07 up up correct
RBCN.US Rubicon Technology Inc 20240404 0 0.85 0.85 0.85 0.85 300 0.85
RBKB.US Rhinebeck Bancorp Inc 20240404 0 7.98 7.99 7.84 7.99 3763 7.99 up up correct
RCAT.US Red Cat Holdings Inc 20240404 0 0.82 0.8209 0.8063 0.819 86032 0.819 down down correct
RCEL.US AVITA Medical Inc 20240404 0 15.22 15.66 15.05 15.12 106561 15.12 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240404 0 9.66 9.66 9.66 9.66 0 9.66
RCICX.US Resource Credit Income Fund Class C 20240404 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20240404 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20240404 0 9.66 9.66 9.66 9.66 0 9.66
RCIWX.US Resource Credit Income Fund Class W Shar 20240404 0 9.65 9.65 9.65 9.65 0 9.65
RCKT.US Rocket Pharmaceuticals Inc 20240404 0 25.79 26.29 24.91 24.98 735046 24.98 down down correct
RCKY.US Rocky Brands Inc 20240404 0 27.14 27.5712 26.9 27.15 23534 27.15 up up correct
RCM.US R1 RCM Inc 20240404 0 12.79 12.83 12.57 12.62 1709418 12.62 down down correct
RCMT.US RCM Technologies Inc 20240404 0 20.65 20.8847 20.29 20.56 125883 20.56 down down correct
RCON.US Recon Technology Ltd 20240404 0 0.1325 0.135 0.1243 0.1252 86132 0.1252 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240404 0 1.665 1.69 1.53 1.53 7087 1.53 down down correct
RDCM.US RADCOM Ltd 20240404 0 10.93 10.95 10.59 10.67 22080 10.67 down down correct
RDFN.US Redfin Corporation 20240404 0 6.29 6.59 6.13 6.14 4483990 6.14 down down correct
RDHL.US RedHill Biopharma Ltd 20240404 0 0.53 0.55 0.52 0.5419 282255 0.5419 up up correct
RDI.US Reading International Inc 20240404 0 1.83 1.83 1.8 1.825 10349 1.825 down down correct
RDIB.US Reading International Inc 20240404 0 14.96 15.2 14.21 14.86 20327 14.86 down down correct
RDNT.US RadNet Inc 20240404 0 49.03 49.71 47.7801 47.91 487068 47.91 down down correct
RDUS.US Radius Health Inc 20240404 0 18.55 20.26 17.04 19.61 606166 19.4135 up up correct
RDVT.US Red Violet Inc 20240404 0 19.82 20.8999 19.81 20.45 57020 20.45 up up correct
RDWR.US Radware Ltd 20240404 0 18.87 18.91 18.2 18.23 211289 18.23 down up incorrect
REAL.US The RealReal Inc 20240404 0 3.7 3.92 3.5 3.51 3427699 3.51 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240404 0 3.38 3.988 3.27 3.78 2391916 3.78 up down incorrect
REE.US REE Automotive Ltd. 20240404 0 5.31 5.53 4.45 4.6 97051 4.6 down up incorrect
REED.US Reed's Inc 20240404 0 1.56 1.69 1.5 1.61 1900 1.61 up down incorrect
REFR.US Research Frontiers Incorporated 20240404 0 1.28 1.355 1.18 1.24 33380 1.24 down up incorrect
REG.US Regency Centers Corporation 20240404 0 60.04 60.38 58.84 59.1 829570 59.1 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20240404 0 962.2 962.2 935.36 937.02 410800 937.02 down down correct
REKR.US Rekor Systems Inc 20240404 0 2.32 2.57 2.3 2.41 2143066 2.41 up up correct
RELI.US Reliance Global Group Inc 20240404 0 0.4991 0.5839 0.416 0.53 44118832 0.53 up up correct
RELIW.US Reliance Global Group Inc 20240404 0 0.1147 0.1147 0.0473 0.0473 0 0.0473 down down correct
RELL.US Richardson Electronics Ltd 20240404 0 9.45 9.59 9.05 9.07 104751 9.07 down down correct
RELY.US Remitly Global Inc. Common Stock 20240404 0 20.9 21.14 20.41 20.42 739406 20.42 down down correct
REPL.US Replimune Group Inc 20240404 0 7.11 7.47 7.11 7.34 885555 7.34 up up correct
RETO.US ReTo Eco 20240404 0 1.18 1.4448 1.18 1.35 103999 1.35 up up correct
REYN.US Reynolds Consumer Products Inc 20240404 0 28.38 28.52 28.09 28.21 355357 28.21 down down correct
RFIL.US RF Industries Ltd 20240404 0 3.03 3.07 3.03 3.07 1497 3.07 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240404 0 3.9999 3.9999 3.54 3.72 7167 3.72 down down correct
RGCO.US RGC Resources Inc 20240404 0 21.3 21.62 21.1804 21.51 19599 21.2943 up up correct
RGEN.US Repligen Corporation 20240404 0 178.99 180.1 172.795 172.94 429758 172.94 down down correct
RGLD.US Royal Gold Inc 20240404 0 122.42 124.21 120.15 122.4 661759 122.4 down down correct
RGLS.US Regulus Therapeutics Inc 20240404 0 2.68 2.73 2.51 2.52 266251 2.52 down down correct
RGNX.US REGENXBIO Inc 20240404 0 20.32 20.77 19.06 19.15 714130 19.15 down down correct
RGP.US Resources Connection Inc 20240404 0 11.47 11.62 10.59 11.35 1112000 11.35 down down correct
RIBT.US RiceBran Technologies 20240404 0 0.13 0.18 0.13 0.18 1300 0.18 up up correct
RICK.US RCI Hospitality Holdings Inc 20240404 0 56.74 57.99 55.8 55.83 46857 55.83 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240404 0 1.36 1.36 1.275 1.29 857128 1.29 down down correct
RILY.US B. Riley Financial Inc 20240404 0 23.06 24.12 22.5 23.11 669305 23.11 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240404 0 20.1 20.39 20.1 20.2001 11225 19.8552 up up correct
RILYM.US RILYM 20240404 0 23.35 23.7 23.3 23.56 33100 23.1672 up up correct
RILYN.US B. Riley Financial Inc 20240404 0 19.12 19.5 19.1 19.21 21800 18.8088 up up correct
RILYP.US B. Riley Financial Inc 20240404 0 15.68 16.24 15.68 15.81 1900 15.3925 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240404 0 16.25 16.7 15.76 16.53 26900 16.1618 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240404 0 14.78 14.95 14.69 14.9 63724 14.5783 up up correct
RIOT.US Riot Blockchain Inc 20240404 0 10.6 10.82 10.1 10.19 21857680 10.19 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240404 0 10.63 10.71 10.13 10.13 42058340 10.13 down down correct
RKDA.US Arcadia Biosciences Inc 20240404 0 2.15 2.1595 2.09 2.09 9496 2.09 down down correct
RKLB.US Rocket Lab USA Inc. 20240404 0 3.93 4.04 3.86 3.9 6599813 3.9 down down correct
RLAY.US Relay Therapeutics Inc 20240404 0 7.21 7.36 6.94 6.96 1555930 6.96 down down correct
RLMD.US Relmada Therapeutics Inc 20240404 0 4.75 5.03 4.66 4.69 178512 4.69 down down correct
RLYB.US Rallybio Corporation Common Stock 20240404 0 1.69 1.69 1.56 1.58 72938 1.58 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20240404 0 11.575 11.8249 11.445 11.74 8606 11.74 up up correct
RMBL.US RumbleON Inc 20240404 0 6.06 6.32 5.94 5.99 64219 5.99 down down correct
RMBS.US Rambus Inc 20240404 0 61.4 61.665 58.52 58.93 1346846 58.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240404 0 3.7 3.9175 3.69 3.87 36828 3.87 up up correct
RMGC.US RMG Acquisition Corp. III 20240404 0 9.96 9.96 9.95 9.95 1781 9.95 down down correct
RMGCU.US RMG Acquisition Corp. III 20240404 0 9.94 9.94 9.94 9.94 0 9.94
RMGCW.US RMG Acquisition Corp. III 20240404 0 0.029 0.0326 0.023 0.023 295862 0.023 down down correct
RMNI.US Rimini Street Inc 20240404 0 3.17 3.24 3.05 3.07 329978 3.07 down down correct
RMR.US The RMR Group Inc 20240404 0 23.46 23.57 23.11 23.16 63778 22.7135 down down correct
RMTI.US Rockwell Medical Inc 20240404 0 1.64 1.75 1.64 1.69 172121 1.69 up up correct
RNA.US Avidity Biosciences Inc 20240404 0 26.85 27.17 21.56 23.69 2586259 23.69 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240404 0 0.6553 0.685 0.6513 0.6799 58177 0.6799 up up correct
RNLX.US Renalytix Plc 20240404 0 0.8002 0.83 0.77 0.7836 177760 0.7836 down down correct
RNST.US Renasant Corporation 20240404 0 30.49 30.7 29.83 29.88 221694 29.88 down down correct
RNW.US Renew Energy Global PLC 20240404 0 6.07 6.13 5.93 5.98 318677 5.98 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240404 0 0.459 0.5 0.459 0.48 147500 0.48 up up correct
RNXT.US RenovoRx Inc. Common Stock 20240404 0 1.33 1.33 1.1948 1.2 15713 1.2 down down correct
ROAD.US Construction Partners Inc 20240404 0 58.07 58.6499 55.87 56.15 527153 56.15 down down correct
ROCK.US Gibraltar Industries Inc 20240404 0 78.9 79.93 77.122 77.52 85304 77.52 down down correct
ROIC.US Retail Opportunity Investments Corp 20240404 0 12.52 12.575 12.285 12.35 567911 12.35 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240404 0 11.67 11.69 11.39 11.51 9861099 11.51 down down correct
ROKU.US Roku Inc 20240404 0 62.76 63.03 60.19 60.24 4081930 60.24 down down correct
ROOT.US Root Inc 20240404 0 69.37 73.76 68.2148 70.93 602499 70.93 up up correct
ROST.US Ross Stores Inc 20240404 0 142.95 143.27 139.45 139.71 1801506 139.71 down down correct
RPAY.US Repay Holdings Corporation 20240404 0 10.65 10.65 10.09 10.13 454275 10.13 down down correct
RPD.US Rapid7 Inc 20240404 0 49.25 49.735 47.82 47.96 467662 47.96 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20240404 0 1.72 1.73 1.69 1.73 78042 1.73 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240404 0 0.9675 0.9839 0.96 0.975 13337 0.975 up up correct
RPRX.US Royalty Pharma plc 20240404 0 28.89 29.16 28.53 28.72 2542363 28.72 down down correct
RPTX.US Repare Therapeutics Inc 20240404 0 4.1 4.2 3.82 3.9 117777 3.9 down down correct
RRBI.US Red River Bancshares Inc 20240404 0 48.8 48.98 47.8 48.25 6263 48.25 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240404 0 7.14 7.29 6.5133 6.58 507257 6.58 down down correct
RRR.US Red Rock Resorts Inc 20240404 0 62.88 63.285 59.73 59.85 386517 59.85 down down correct
RSLS.US ReShape Lifesciences Inc 20240404 0 0.1735 0.1759 0.1702 0.1702 134121 0.1702 down down correct
RSSS.US Research Solutions Inc 20240404 0 3.24 3.37 3.08 3.36 49684 3.36 up up correct
RSVR.US Reservoir Media Inc 20240404 0 8.15 8.39 8.05 8.12 61243 8.12 down down correct
RSVRW.US Reservoir Media Management Inc 20240404 0 0.98 1 0.98 0.985 9200 0.985 up up correct
RUN.US Sunrun Inc 20240404 0 12.59 13.03 12.09 12.12 8762121 12.12 down down correct
RUSHA.US Rush Enterprises Inc 20240404 0 52.62 52.86 51.6057 51.94 186942 51.94 down up incorrect
RUSHB.US Rush Enterprises Inc 20240404 0 51.22 52.0837 50.55 50.55 18281 50.55 down up incorrect
RVMD.US Revolution Medicines Inc 20240404 0 31.6 32.17 29.74 30.14 1079716 30.14 down up incorrect
RVNC.US Revance Therapeutics Inc 20240404 0 4.65 4.7 4.36 4.41 1057495 4.41 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240404 0 3.65 3.9299 3.52 3.62 443530 3.62 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240404 0 0.69 0.69 0.62 0.69 14611 0.69
RVSB.US Riverview Bancorp Inc 20240404 0 4.56 4.67 4.55 4.6 3842 4.5405 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240404 0 12.25 12.37 12.23 12.28 259900 12.28 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240404 0 9.02 9.33 8.71 8.73 4723884 8.73 down down correct
RXST.US RxSight Inc. Common Stock 20240404 0 52 53.6 51.55 52 384417 52
RXT.US Rackspace Technology Inc 20240404 0 1.85 1.97 1.815 1.84 1783905 1.84 down down correct
RYAAY.US Ryanair Holdings plc 20240404 0 146.97 148.765 143.38 144.17 900966 144.17 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20240404 0 41.51 42.195 39.86 40.1 486299 40.1 down down correct
RZB.US Reinsurance Group of America Incorporated 20240404 0 25.09 25.2 25.038 25.038 18300 25.038 down down correct
RZLT.US Rezolute Inc 20240404 0 2.45 2.46 2.2216 2.31 128922 2.31 down down correct
SABR.US Sabre Corporation 20240404 0 2.71 2.765 2.56 2.57 8651150 2.57 down down correct
SABS.US SAB Biotherapeutics Inc 20240404 0 4.5463 4.5463 4.25 4.42 9005 4.42 down down correct
SAFT.US Safety Insurance Group Inc 20240404 0 81.06 81.41 80.215 80.27 40984 80.27 down down correct
SAGE.US Sage Therapeutics Inc 20240404 0 17.05 17.505 16.48 16.58 794550 16.58 down down correct
SAIA.US Saia Inc 20240404 0 578.37 594.69 571.07 571.66 279241 571.66 down down correct
SALM.US Salem Media Group Inc 20240404 0 0.3256 0.3722 0.3256 0.3722 15556 0.3722 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240404 0 15.04 15.32 14.91 15.01 16861 15.01 down down correct
SANA.US Sana Biotechnology Inc 20240404 0 9.33 9.4699 8.45 8.51 1291055 8.51 down down correct
SANM.US Sanmina Corporation 20240404 0 61.78 62.37 58.81 59.34 388774 59.34 down down correct
SANW.US S&W Seed Company 20240404 0 0.482 0.4871 0.462 0.4799 39934 0.4799 down down correct
SASR.US Sandy Spring Bancorp Inc 20240404 0 21.94 21.945 21.38 21.48 409664 21.48 down down correct
SATS.US EchoStar Corporation 20240404 0 13.89 13.96 13.32 13.51 1493948 13.51 down down correct
SAVA.US Cassava Sciences Inc 20240404 0 20.88 20.99 20.216 20.48 739254 20.48 down down correct
SBAC.US SBA Communications Corporation 20240404 0 216.88 218.715 212.78 213.79 1240743 213.79 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240404 0 24.38 24.45 23.82 23.9 545716 23.9 down down correct
SBET.US Sharplink Gaming Ltd 20240404 0 1.43 1.43 1.43 1.43 1396 1.43
SBFG.US SB Financial Group Inc 20240404 0 13.75 14.38 13.61 14.38 2483 14.38 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20240404 0 13.33 13.7 13.13 13.18 587110 13.18 down up incorrect
SBLK.US Star Bulk Carriers Corp 20240404 0 23.97 24.37 23.665 23.8 2494207 23.8 down up incorrect
SBNY.US Signature Bank 20240404 0 2.75 3.15 2.7 3.05 843407 3.05 up up correct
SBRA.US Sabra Health Care REIT Inc 20240404 0 14.63 14.69 14.21 14.25 2973842 14.25 down down correct
SBSI.US Southside Bancshares Inc 20240404 0 27.77 28.08 27.62 27.66 123568 27.66 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240404 0 4.975 5.02 4.92 4.92 21680 4.92 down down correct
SBUX.US Starbucks Corporation 20240404 0 89.13 89.34 87.61 87.62 8057600 87.62 down down correct
SCHL.US Scholastic Corporation 20240404 0 36.34 36.89 36.13 36.25 171140 36.25 down down correct
SCKT.US Socket Mobile Inc 20240404 0 1.1 1.1 1.06 1.0769 16691 1.0769 down up incorrect
SCOR.US comScore Inc 20240404 0 15.45 15.45 14.9 15.1 10201 15.1 down down correct
SCPH.US scPharmaceuticals Inc 20240404 0 5.22 5.33 5.07 5.14 163569 5.14 down down correct
SCPS.US Scopus BioPharma Inc 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SCSC.US ScanSource Inc 20240404 0 43.5 43.525 42.48 42.69 104098 42.69 down down correct
SCVL.US Shoe Carnival Inc 20240404 0 35.69 35.695 34.41 34.86 261711 34.725 down down correct
SCWX.US SecureWorks Corp 20240404 0 6.5 6.5 6.23 6.35 30319 6.35 down down correct
SCYX.US SCYNEXIS Inc 20240404 0 1.78 1.86 1.6101 1.68 320762 1.68 down down correct
SDGR.US Schrödinger Inc 20240404 0 25.33 26.38 25.02 26.05 672458 26.05 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240404 0 3.75 3.88 3.61 3.64 281372 3.64 down down correct
SEAC.US SeaChange International Inc 20240404 0 5 5 4.5 4.88 3400 4.88 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240404 0 5.79 5.91 5.665 5.68 1411142 5.68 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240404 0 0.946 0.946 0.946 0.946 0 0.946
SECO.US Secoo Holding Limited 20240404 0 0.391 0.41 0.378 0.378 56433 0.378 down down correct
SEDG.US SolarEdge Technologies Inc 20240404 0 70 73.6 68.07 68.77 1970878 68.77 down down correct
SEED.US Origin Agritech Limited 20240404 0 3.86 3.9099 2.98 3.4 129699 3.4 down down correct
SEEL.US Seelos Therapeutics Inc 20240404 0 0.554 0.5775 0.52 0.538 317974 0.538 down down correct
SEER.US Seer Inc 20240404 0 1.86 1.86 1.7 1.72 260736 1.72 down down correct
SEIC.US SEI Investments Company 20240404 0 71.5 71.5 69.94 70 438509 70 down down correct
SELF.US Global Self Storage Inc 20240404 0 4.35 4.42 4.3499 4.38 13877 4.38 up up correct
SENEA.US Seneca Foods Corporation 20240404 0 55.47 57.34 55.47 56.67 35761 56.67 up up correct
SENEB.US Seneca Foods Corporation 20240404 0 54.74 55.36 54.74 55.36 1067 55.36 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20240404 0 9.54 9.67 9.26 9.38 150500 9.38 down down correct
SFBC.US Sound Financial Bancorp Inc 20240404 0 40.2 40.21 40.2 40.21 651 40.21 up up correct
SFBS.US ServisFirst Bancshares Inc 20240404 0 64.02 64.98 62.3477 62.56 188290 62.56 down down correct
SFIX.US Stitch Fix Inc 20240404 0 2.52 2.6 2.35 2.36 1281084 2.36 down down correct
SFM.US Sprouts Farmers Market Inc 20240404 0 63.35 63.4 62.03 62.57 1041781 62.57 down down correct
SFNC.US Simmons First National Corporation 20240404 0 18.92 19.23 18.82 18.96 546820 18.96 up up correct
SFST.US Southern First Bancshares Inc 20240404 0 29.6 29.67 28.835 28.85 13295 28.85 down down correct
SGA.US Saga Communications Inc 20240404 0 22.29 22.46 21.8 22.17 7028 22.17 down down correct
SGBX.US SG Blocks Inc 20240404 0 0.1688 0.175 0.1636 0.1728 78684 0.1728 up up correct
SGC.US Superior Group of Companies Inc 20240404 0 16.52 16.81 16.32 16.45 21607 16.45 down down correct
SGH.US SMART Global Holdings Inc 20240404 0 26.62 26.6796 25.08 25.49 587904 25.49 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240404 0 5.27 5.67 5.135 5.58 123166 5.58 up up correct
SGMA.US SigmaTron International Inc 20240404 0 3.63 3.63 3.56 3.6 13201 3.6 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240404 0 15.28 15.28 13.76 13.77 1229992 13.77 down down correct
SGMO.US Sangamo Therapeutics Inc 20240404 0 0.6003 0.6214 0.57 0.5747 2133510 0.5747 down down correct
SGRP.US SPAR Group Inc 20240404 0 1.65 1.79 1.65 1.73 324727 1.73 up up correct
SGRY.US Surgery Partners Inc 20240404 0 27.77 27.9128 26.74 27.05 741075 27.05 down down correct
SHBI.US Shore Bancshares Inc 20240404 0 11.07 11.2 10.92 10.95 64149 10.95 down down correct
SHC.US Sotera Health Company 20240404 0 11.56 11.79 11.36 11.4 1005111 11.4 down down correct
SHCR.US Sharecare Inc 20240404 0 0.65 0.75 0.622 0.68 2484673 0.68 up up correct
SHCRW.US Sharecare Inc 20240404 0 0.016 0.018 0.015 0.016 8700 0.016
SHEN.US Shenandoah Telecommunications Company 20240404 0 16.66 16.98 16.56 16.59 176203 16.59 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240404 0 8.78 8.78 8.43 8.47 104568 8.47 down down correct
SHLS.US Shoals Technologies Group Inc 20240404 0 11.04 11.24 10.535 10.66 2986119 10.66 down down correct
SHO.US PI 20240404 0 20.37 20.56 20.22 20.56 3257 20.56 up up correct
SHOO.US Steven Madden Ltd 20240404 0 41.59 41.91 40.68 40.9 518762 40.9 down down correct
SHYF.US The Shyft Group Inc 20240404 0 12.01 12.24 11.76 11.85 287519 11.85 down down correct
SIBN.US SI 20240404 0 15.84 16.02 15.18 15.4 310038 15.4 down down correct
SIEB.US Siebert Financial Corp 20240404 0 2.03 2.11 1.91 2.11 7388 2.11 up up correct
SIFY.US Sify Technologies Limited 20240404 0 1.29 1.29 1.26 1.27 32274 1.27 down down correct
SIGA.US SIGA Technologies Inc 20240404 0 9.89 9.98 8.94 8.97 1393305 8.97 down down correct
SIGI.US Selective Insurance Group Inc 20240404 0 105.89 106.01 104.15 104.39 217566 104.39 down down correct
SIGIP.US Selective Insurance Group Inc 20240404 0 19.07 19.2 18.94 19.172 2400 19.172 up up correct
SILC.US Silicom Ltd 20240404 0 15.375 15.67 15 15.02 18317 15.02 down down correct
SILK.US Silk Road Medical Inc 20240404 0 18.03 18.075 16.93 16.95 508163 16.95 down down correct
SIMO.US Silicon Motion Technology Corporation 20240404 0 81.6 81.843 79.8 79.84 276739 79.84 down down correct
SINT.US Sintx Technologies Inc 20240404 0 0.026 0.0276 0.024 0.0251 60472473 0.0251 down down correct
SIRI.US Sirius XM Holdings Inc 20240404 0 3.62 3.64 3.55 3.55 20268600 3.55 down down correct
SISI.US Shineco Inc 20240404 0 0.64 0.75 0.64 0.6604 120267 0.6604 up up correct
SITM.US SiTime Corporation 20240404 0 90.27 91.69 87.0901 87.25 283491 87.25 down down correct
SJ.US Scienjoy Holding Corporation 20240404 0 1.0463 1.075 0.9699 0.9699 27595 0.9699 down down correct
SKIN.US The Beauty Health Company 20240404 0 3.96 4.09 3.81 3.83 1250236 3.83 down down correct
SKYT.US SkyWater Technology Inc 20240404 0 10.11 10.55 9.95 10.04 389768 10.04 down down correct
SKYW.US SkyWest Inc 20240404 0 69.38 69.97 67.35 67.97 305231 67.97 down down correct
SLAB.US Silicon Laboratories Inc 20240404 0 137.53 139.645 131.44 131.84 239110 131.84 down down correct
SLAMU.US Slam Corp 20240404 0 11.079 11.079 11.079 11.079 0 11.079
SLDB.US Solid Biosciences Inc 20240404 0 12.7 12.95 12.16 12.38 342997 12.38 down down correct
SLGL.US Sol 20240404 0 1.03 1.055 0.991 0.9912 21840 0.9912 down down correct
SLGN.US Silgan Holdings Inc 20240404 0 48.27 48.59 47.55 47.78 725315 47.78 down down correct
SLM.US SLM Corporation 20240404 0 21.63 21.735 21.025 21.06 775314 21.06 down down correct
SLMBP.US SLM Corporation 20240404 0 75.24 76 75.1 75.1 6000 75.1 down down correct
SLN.US Silence Therapeutics plc 20240404 0 21.39 21.86 21.0199 21.42 73069 21.42 up up correct
SLNG.US Stabilis Solutions Inc 20240404 0 4.35 4.35 4.1 4.13 6496 4.13 down down correct
SLNH.US Soluna Holdings Inc 20240404 0 2.7 2.81 2.55 2.55 45071 2.55 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240404 0 2.9 2.9 2.9 2.9 300 2.9
SLNO.US Soleno Therapeutics Inc 20240404 0 40.96 43.425 40.96 41.29 207920 41.29 up up correct
SLP.US Simulations Plus Inc 20240404 0 44.91 48.74 42.84 47.54 621394 47.54 up up correct
SLRC.US SLR Investment Corp 20240404 0 15.23 15.27 15.05 15.05 117798 15.05 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20240404 0 0.4926 0.5277 0.4512 0.5075 53949 0.5075 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240404 0 1.32 1.36 1.26 1.29 2029503 1.29 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240404 0 43.055 43.055 41.9 42.3 13677 42.3 down down correct
SMBK.US SmartFinancial Inc 20240404 0 20.62 20.77 20.18 20.34 37939 20.34 down down correct
SMCI.US Super Micro Computer Inc 20240404 0 1030.7 1057.18 956.1601 957.99 5816629 957.99 down down correct
SMID.US Smith 20240404 0 46.35 47.4 43.49 44 14338 44 down up incorrect
SMIT.US Schmitt Industries Inc 20240404 0 0.0313 0.0313 0.0313 0.0313 4500 0.0313
SMLR.US Semler Scientific Inc. Common Stock 20240404 0 28.78 29.07 27.62 28 88758 28 down up incorrect
SMMF.US Summit Financial Group Inc 20240404 0 25.95 26.43 25.91 25.93 35144 25.93 down up incorrect
SMMT.US Summit Therapeutics Inc 20240404 0 3.82 3.9612 3.48 3.54 2336564 3.54 down up incorrect
SMPL.US The Simply Good Foods Company 20240404 0 31.63 33.2 30 32.73 2744065 32.73 up down incorrect
SMSI.US Smith Micro Software Inc 20240404 0 0.34 0.3452 0.3 0.3119 79891 2.4952 down up incorrect
SMTC.US Semtech Corporation 20240404 0 31.95 35.29 31.58 33.06 7783609 33.06 up down incorrect
SMTI.US Sanara MedTech Inc 20240404 0 35.5 35.895 34.19 34.19 9801 34.19 down down correct
SNAX.US Stryve Foods Inc 20240404 0 1.14 1.21 1.13 1.14 82601 1.14
SNAXW.US Stryve Foods Inc 20240404 0 0.0096 0.0097 0.0095 0.0096 17969 0.0096
SNBR.US Sleep Number Corporation 20240404 0 14.55 14.88 14.04 14.14 289395 14.14 down down correct
SNCR.US Synchronoss Technologies Inc 20240404 0 8.26 8.27 7.6397 7.91 37436 7.91 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240404 0 21 21 20.9 21 3400 21
SNCY.US Sun Country Airlines Holdings Inc 20240404 0 14.43 14.61 14.06 14.12 595096 14.12 down down correct
SND.US Smart Sand Inc 20240404 0 1.98 2.049 1.94 1.95 144089 1.95 down down correct
SNDL.US Sundial Growers Inc 20240404 0 2.67 2.67 2.23 2.27 27318590 2.27 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20240404 0 23.99 24.1 22.57 22.62 1026057 22.62 down down correct
SNES.US SenesTech Inc 20240404 0 0.68 0.7158 0.6745 0.6854 46213 0.6854 up up correct
SNEX.US StoneX Group Inc 20240404 0 69.24 69.255 67.21 67.42 125165 67.42 down down correct
SNFCA.US Security National Financial Corporation 20240404 0 7.41 7.86 7.36 7.49 12613 7.49 up up correct
SNGX.US Soligenix Inc 20240404 0 0.5098 0.5098 0.4501 0.4701 139123 0.4701 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240404 0 0.1479 0.1644 0.1469 0.1603 708438 0.1603 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20240404 0 9.9 9.9 9.36 9.55 16966 9.55 down down correct
SNPS.US Synopsys Inc 20240404 0 590 592.71 567.02 567.11 982951 567.11 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20240404 0 0.1715 0.205 0.1715 0.181 47616 4.525 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240404 0 0.97 0.99 0.95 0.99 264935 0.99 up up correct
SNT.US Senstar Technologies Ltd. 20240404 0 1.17 1.23 1.17 1.21 1122 1.21 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240404 0 2.4 2.4 2.25 2.27 14290 2.27 down down correct
SNY.US Sanofi 20240404 0 48.67 48.67 47.795 47.8 1757527 47.8 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20240404 0 7.65 7.71 7.27 7.31 49594113 7.31 down down correct
SOHO.US Sotherly Hotels Inc 20240404 0 1.36 1.4295 1.36 1.39 15780 1.39 up up correct
SOHOB.US Sotherly Hotels Inc 20240404 0 18.675 18.675 18.675 18.675 300 18.675
SOHON.US Sotherly Hotels Inc 20240404 0 19.25 19.49 19.25 19.49 400 19.49 up up correct
SOHOO.US Sotherly Hotels Inc 20240404 0 18.58 18.843 18.55 18.65 700 18.65 up up correct
SOHU.US Sohu.com Limited 20240404 0 11.21 11.48 11.0887 11.19 54362 11.19 down down correct
SONM.US Sonim Technologies Inc 20240404 0 0.63 0.63 0.5765 0.592 37955 0.592 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240404 0 1.99 2.03 1.9063 1.98 18757 1.98 down down correct
SONO.US Sonos Inc 20240404 0 19.16 19.325 18.65 18.69 1506222 18.69 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240404 0 0.152 0.1765 0.144 0.1765 448192 0.1765 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240404 0 5.05 5.2 4.74 4.9 344820 4.9 down down correct
SOTK.US Sono 20240404 0 4.84 4.84 4.385 4.44 28611 4.44 down down correct
SP.US SP Plus Corporation 20240404 0 52.15 52.24 51.96 52.05 117277 52.05 down down correct
SPCB.US SuperCom Ltd 20240404 0 0.18 0.235 0.171 0.21 9513736 0.21 up up correct
SPFI.US South Plains Financial Inc 20240404 0 25.87 25.96 25.39 25.77 11500 25.77 down down correct
SPI.US SPI Energy Co. Ltd 20240404 0 0.57 0.5767 0.54 0.5539 108631 0.5539 down down correct
SPNS.US Sapiens International Corporation N.V 20240404 0 31.64 32.05 31.125 31.2 169748 31.2 down up incorrect
SPOK.US Spok Holdings Inc 20240404 0 15.91 16.1 15.75 15.78 138264 15.78 down up incorrect
SPRB.US Spruce Biosciences Inc 20240404 0 0.8101 0.8698 0.8 0.8393 1125975 0.8393 up up correct
SPRO.US Spero Therapeutics Inc 20240404 0 1.77 1.8 1.68 1.69 275940 1.69 down down correct
SPSC.US SPS Commerce Inc 20240404 0 177.13 179.115 174.44 174.76 131446 174.76 down down correct
SPT.US Sprout Social Inc 20240404 0 57.12 58.11 55.8 56.02 441994 56.02 down down correct
SPTN.US SpartanNash Company 20240404 0 19.56 19.585 19.23 19.31 243679 19.31 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20240404 0 3.2 3.94 3.15 3.79 2649456 3.79 up down incorrect
SPWR.US SunPower Corporation 20240404 0 2.97 3.1 2.82 2.85 4262188 2.85 down up incorrect
SQFT.US Presidio Property Trust Inc 20240404 0 1.14 1.2 1.09 1.095 22074 1.095 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240404 0 16.881 17.199 16.88 17.199 1000 17.199 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240404 0 11.69 11.83 11.44 11.45 198805 11.45 down up incorrect
SRAX.US SRAX Inc 20240404 0 0.17 0.17 0.0415 0.0415 600 0.0415 down up incorrect
SRCE.US 1st Source Corporation 20240404 0 50.44 51.24 50.34 50.41 42797 50.41 down down correct
SRCL.US Stericycle Inc 20240404 0 51.67 52.13 51.2 51.93 554888 51.93 up up correct
SRDX.US Surmodics Inc 20240404 0 27.39 27.941 27.18 27.18 23912 27.18 down down correct
SRPT.US Sarepta Therapeutics Inc 20240404 0 127.22 128.2301 124.87 125.79 747118 125.79 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240404 0 51.75 51.75 51.75 51.75 0 51.75
SRRK.US Scholar Rock Holding Corporation 20240404 0 15.32 15.7989 14.36 14.4 562812 14.4 down down correct
SRTS.US Sensus Healthcare Inc 20240404 0 3.54 3.65 3.44 3.44 34977 3.44 down down correct
SRZN.US Surrozen Inc. Common Stock 20240404 0 10.67 11.84 10.67 11.33 27741 11.33 up up correct
SRZNW.US Surrozen Inc. Warrant 20240404 0 0.0201 0.0242 0.0201 0.0242 2100 0.0242 up up correct
SSB.US South State Corporation 20240404 0 81.26 81.8 79.82 80.08 369902 80.08 down down correct
SSBI.US Summit State Bank 20240404 0 10.49 10.92 10.45 10.92 3302 10.92 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240404 0 24.82 25.18 24.71 24.91 16000 24.91 up up correct
SSKN.US STRATA Skin Sciences Inc 20240404 0 0.43 0.499 0.4101 0.498 43266 0.498 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240404 0 62.97 63.39 62.34 62.57 1313923 62.57 down down correct
SSNT.US SilverSun Technologies Inc 20240404 0 13.2 13.2 12.64 12.85 28019 12.85 down down correct
SSP.US The E.W. Scripps Company 20240404 0 3.52 3.89 3.49 3.72 1313437 3.72 up up correct
SSRM.US SSR Mining Inc 20240404 0 4.78 4.92 4.705 4.74 3748075 4.74 down down correct
SSSS.US SuRo Capital Corp 20240404 0 4.09 4.16 4.02 4.05 37816 4.05 down down correct
SSTI.US ShotSpotter Inc 20240404 0 15.93 16.08 15.01 15.14 60889 15.14 down down correct
SSYS.US Stratasys Ltd 20240404 0 11.32 11.37 10.93 10.95 209919 10.95 down down correct
STAA.US STAAR Surgical Company 20240404 0 43.96 46.93 43.085 45.51 2357078 45.51 up down incorrect
STAB.US Statera Biopharma Inc 20240404 0 0.0006 0.0006 0.0006 0.0006 125 0.0006
STAF.US Staffing 360 Solutions Inc 20240404 0 0.3 0.3 0.2801 0.2898 12184 0.2898 down up incorrect
STBA.US S&T Bancorp Inc 20240404 0 31.46 31.7829 30.98 31.11 177293 31.11 down up incorrect
STCN.US Steel Connect Inc 20240404 0 8.8 9.37 8.8 9.37 10018 9.37 up down incorrect
STEP.US StepStone Group Inc 20240404 0 35.41 35.78 34.465 34.59 386923 34.59 down up incorrect
STER.US Sterling Check Corp. Common Stock 20240404 0 15.99 15.99 15.841 15.88 296600 15.88 down up incorrect
STGW.US MDC Partners Inc 20240404 0 5.82 5.99 5.76 5.8 489267 5.8 down down correct
STIM.US Neuronetics Inc 20240404 0 4.29 4.3 3.96 4.07 220552 4.07 down down correct
STKL.US SunOpta Inc 20240404 0 6.67 6.825 6.41 6.42 488229 6.42 down down correct
STKS.US The ONE Group Hospitality Inc 20240404 0 5.71 5.82 5.602 5.7 236904 5.7 down down correct
STLD.US Steel Dynamics Inc 20240404 0 148.6 149.78 146.07 146.71 768090 146.71 down down correct
STNE.US StoneCo Ltd 20240404 0 16.5 17.32 16.5 16.85 7905335 16.85 up down incorrect
STOK.US Stoke Therapeutics Inc 20240404 0 13.05 13.89 11.77 12.17 892563 12.17 down up incorrect
STRA.US Strategic Education Inc 20240404 0 102.32 103.78 101.94 102.2 102939 102.2 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240404 0 1.97 2.0199 1.85 1.93 249544 1.93 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240404 0 0.045 0.058 0.045 0.058 29451 0.058 up down incorrect
STRL.US Sterling Construction Company Inc 20240404 0 109.06 109.93 104.8 105.24 221841 105.24 down up incorrect
STRM.US Streamline Health Solutions Inc 20240404 0 0.4715 0.4998 0.4715 0.4998 10900 0.4998 up down incorrect
STRO.US Sutro Biopharma Inc 20240404 0 5.15 5.225 4.83 4.92 1676766 4.92 down up incorrect
STRR.US Star Equity Holdings Inc 20240404 0 0.94 0.975 0.9301 0.94 42321 0.94
STRRP.US Star Equity Holdings Inc 20240404 0 9.47 9.47 9.355 9.355 3400 9.355 down down correct
STRS.US Stratus Properties Inc 20240404 0 22.5627 22.5627 22.5 22.53 4652 22.53 down down correct
STRT.US Strattec Security Corporation 20240404 0 23.87 24.4 23.87 24.4 475 24.4 up up correct
STTK.US Shattuck Labs Inc 20240404 0 9 9.87 9 9.28 280820 9.28 up up correct
STX.US Seagate Technology Holdings plc 20240404 0 93.07 94.23 90.59 90.76 2281197 90.76 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240404 0 34.44 34.49 33.09 33.24 289968 33.24 down down correct
SURG.US SurgePays Inc. Common Stock 20240404 0 4.25 4.25 3.92 3.92 364455 3.92 down down correct
SURGW.US SurgePays Inc. Warrant 20240404 0 0.78 0.85 0.698 0.7 24803 0.7 down down correct
SVA.US Sinovac Biotech Ltd 20240404 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240404 0 6.58 6.72 6.49 6.51 997057 6.2979 down down correct
SVFD.US Save Foods Inc 20240404 0 1.29 1.2999 1.21 1.22 20663 1.22 down down correct
SVRA.US Savara Inc 20240404 0 4.81 4.85 4.59 4.61 378293 4.61 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240404 0 0.23 0.23 0.23 0.23 1100 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240404 0 1.33 1.44 1.26 1.37 77851 1.37 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240404 0 0.0599 0.07 0.0599 0.068 23024 0.068 up up correct
SWAV.US ShockWave Medical Inc 20240404 0 321.4 324.9899 317.23 319.99 625403 319.99 down down correct
SWBI.US Smith & Wesson Brands Inc 20240404 0 17.24 17.725 17.21 17.58 332487 17.58 up up correct
SWIM.US Latham Group Inc 20240404 0 3.74 3.9 3.67 3.68 184902 3.68 down down correct
SWKH.US SWK Holdings Corporation 20240404 0 16.75 16.82 16.75 16.8 4268 16.8 up up correct
SWKS.US Skyworks Solutions Inc 20240404 0 108.56 108.895 104.67 104.74 2230236 104.74 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20240404 0 10.82 11 10.82 11 1200 11 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20240404 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240404 0 46.57 47.3 44.37 44.52 865702 44.52 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20240404 0 1.7 1.75 1.6701 1.68 84150 1.68 down down correct
SY.US So 20240404 0 1.16 1.22 1.11 1.16 43800 1.0989
SYBT.US Stock Yards Bancorp Inc 20240404 0 47.23 47.74 46.48 46.82 87220 46.82 down down correct
SYBX.US Synlogic Inc 20240404 0 1.85 1.89 1.74 1.79 15049 1.79 down down correct
SYNA.US Synaptics Incorporated 20240404 0 95.92 96.45 91.85 92.56 189877 92.56 down down correct
SYPR.US Sypris Solutions Inc 20240404 0 1.7 1.73 1.68 1.73 37032 1.73 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240404 0 5 5.17 4.73 4.82 296142 4.82 down down correct
SYTA.US Siyata Mobile Inc 20240404 0 3.65 3.8924 3.28 3.28 8829 3.28 down down correct
SYTAW.US Siyata Mobile Inc 20240404 0 0.0411 0.05 0.0411 0.05 200 0.05 up up correct
TACT.US TransAct Technologies Incorporated 20240404 0 5 5.03 4.9195 4.97 17498 4.97 down down correct
TAIT.US Taitron Components Incorporated 20240404 0 3.18 3.2255 3.16 3.19 2863 3.19 up up correct
TAKMX.US TAKMX 20240404 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240404 0 3.7 3.7699 3.56 3.63 1196487 3.63 down down correct
TALKW.US Talkspace Inc 20240404 0 0.225 0.225 0.2012 0.22 1149 0.22 down down correct
TANH.US Tantech Holdings Ltd 20240404 0 0.665 0.71 0.6512 0.68 49216 0.68 up up correct
TAOP.US Taoping Inc 20240404 0 1.09 1.11 1.05 1.05 66354 1.05 down down correct
TARA.US Protara Therapeutics Inc 20240404 0 4.24 4.24 3.98 4.02 30821 4.02 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240404 0 36.48 36.76 34.77 34.94 445145 34.94 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240404 0 11.34 11.5775 11.02 11.08 300405 11.08 down down correct
TAST.US Carrols Restaurant Group Inc 20240404 0 9.52 9.53 9.48 9.48 595205 9.48 down down correct
TATT.US TAT Technologies Ltd 20240404 0 11.51 11.6 11.51 11.6 4970 11.6 up up correct
TAYD.US Taylor Devices Inc 20240404 0 55.5 59.5 54.01 54.99 68459 54.99 down up incorrect
TBBK.US The Bancorp Inc 20240404 0 32.32 32.8 31.86 32.03 451862 32.03 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20240404 0 4.5 4.54 4.3 4.3 712567 4.3 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20240404 0 0.3781 0.3781 0.3396 0.341 4710 0.341 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240404 0 16.08 16.71 15.96 15.97 75900 15.97 down up incorrect
TBLT.US ToughBuilt Industries Inc 20240404 0 2.77 2.94 2.65 2.65 54214 2.65 down up incorrect
TBNK.US Territorial Bancorp Inc 20240404 0 7.95 7.95 7.71 7.85 5242 7.85 down down correct
TBPH.US Theravance Biopharma Inc 20240404 0 9.37 9.42 9.05 9.14 438871 9.14 down down correct
TC.US TuanChe ADR 20240404 0 1.66 2.14 1.58 2.09 158719 2.09 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20240404 0 13.87 13.87 13.7 13.86 700 13.86 down down correct
TCBI.US Texas Capital Bancshares Inc 20240404 0 57.82 59.275 57.82 58.23 418804 58.23 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240404 0 20.01 20.27 19.9 20.03 14100 20.03 up up correct
TCBK.US TriCo Bancshares 20240404 0 34.7 35.18 34.31 34.38 67582 34.38 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240404 0 14.55 14.64 14.45 14.64 1300 14.64 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20240404 0 19.35 19.4 18.905 19 20607 19 down down correct
TCCO.US Technical Communications Corporation 20240404 0 0.3 0.32 0.3 0.32 1600 0.32 up up correct
TCMD.US Tactile Systems Technology Inc 20240404 0 15.58 15.79 15.25 15.25 155571 15.25 down down correct
TCOM.US Trip.com Group Limited 20240404 0 49.48 49.72 47.843 47.99 3160581 47.99 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240404 0 0.2301 0.2791 0.226 0.2623 431624 5.246 up up correct
TCPC.US BlackRock TCP Capital Corp 20240404 0 10.12 10.15 10.02 10.06 497296 10.06 down down correct
TCRX.US Tscan Therapeutics Inc 20240404 0 7.2 7.33 6.98 7.09 161683 7.09 down down correct
TCX.US Tucows Inc 20240404 0 18.358 18.79 17.61 17.7 40028 17.7 down down correct
TDS.US PV 20240404 0 15.91 16.07 15.57 15.6224 58517 15.6224 down down correct
TDUP.US ThredUp Inc 20240404 0 1.89 1.9 1.74 1.75 817802 1.75 down down correct
TDW.US WT 20240404 0 13.2 13.79 13.02 13.79 1253 13.79 up up correct
TEAM.US Atlassian Corporation Plc 20240404 0 197.52 199.22 192.29 192.32 1281900 192.32 down down correct
TECH.US Bio 20240404 0 68.49 68.87 66.77 67.05 858803 67.05 down down correct
TECTP.US Tectonic Financial Inc 20240404 0 10.31 10.324 10.31 10.319 1500 10.319 up up correct
TELA.US TELA Bio Inc 20240404 0 5.375 5.375 5.21 5.27 173756 5.27 down down correct
TELL.US Tellurian Inc 20240404 0 0.5842 0.5853 0.5401 0.5837 34080500 0.5837 down down correct
TENB.US Tenable Holdings Inc 20240404 0 48.39 48.88 47.3 47.51 504023 47.51 down down correct
TENX.US Tenax Therapeutics Inc 20240404 0 4.11 4.11 3.82 3.82 50551 3.82 down down correct
TER.US Teradyne Inc 20240404 0 110.66 111.05 105.61 105.95 2475884 105.95 down down correct
TERN.US Terns Pharmaceuticals Inc 20240404 0 6.07 6.13 5.4201 5.49 1699292 5.49 down down correct
TFC.US PR 20240404 0 21.16 21.35 21.16 21.2 139461 21.2 up down incorrect
TFFP.US TFF Pharmaceuticals Inc 20240404 0 5.15 5.2727 4.61 4.83 26059 4.83 down up incorrect
TFSL.US TFS Financial Corporation 20240404 0 12.31 12.44 12.18 12.24 241005 12.24 down up incorrect
TGH.US PB 20240404 0 25.11 25.12 25.1 25.1 23998 25.1 down down correct
TGLS.US Tecnoglass Inc 20240404 0 53 54.315 52.29 52.46 280303 52.46 down up incorrect
TGTX.US TG Therapeutics Inc 20240404 0 14.65 14.875 14.38 14.46 2635213 14.46 down up incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240404 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240404 0 10.345 10.345 10.345 10.345 0 10.345
TGVCW.US TG Venture Acquisition Corp. Warrants 20240404 0 0.0072 0.0072 0.0071 0.0072 26203 0.0072
TH.US Target Hospitality Corp 20240404 0 10.8 11.15 10.75 10.91 616346 10.91 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240404 0 10.38 10.38 10.38 10.38 2228 10.38
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240404 0 10.23 10.23 10.23 10.23 0 10.23
THFF.US First Financial Corporation 20240404 0 37 37.32 36.645 36.65 38286 36.65 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20240404 0 0.92 0.96 0.8898 0.92 91407 0.92
THRM.US Gentherm Incorporated 20240404 0 57.04 57.04 55.275 55.43 85438 55.43 down up incorrect
THRY.US Thryv Holdings Inc 20240404 0 22.09 22.34 21.7 21.73 103613 21.73 down down correct
THTX.US Theratechnologies Inc 20240404 0 1.56 1.63 1.5 1.5 13922 1.5 down down correct
TIGO.US Millicom International Cellular S.A 20240404 0 20.75 20.81 20.3 20.3 54428 20.3 down down correct
TIGR.US UP Fintech Holding Limited 20240404 0 3.38 3.44 3.32 3.32 1080528 3.32 down down correct
TIL.US Instil Bio Inc 20240404 0 11.1 11.1838 10.8 10.85 6753 10.85 down down correct
TILE.US Interface Inc 20240404 0 17.15 17.25 16.49 16.51 378455 16.51 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20240404 0 27.52 27.52 27.52 27.52 0 27.52
TIPPX.US Total Income + Real Estate Fund CL C 20240404 0 26.01 26.01 26.01 26.01 0 26.01
TIPRX.US Totl In Rl Est A 20240404 0 27.99 27.99 27.99 27.99 0 27.99
TIPT.US Tiptree Inc 20240404 0 17.37 17.5 17.04 17.05 74898 17.05 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240404 0 28.77 28.77 28.77 28.77 0 28.77
TIRX.US Tian Ruixiang Holdings Ltd 20240404 0 0.4177 0.4491 0.4114 0.449 52970 0.449 up up correct
TITN.US Titan Machinery Inc 20240404 0 23.88 24.12 23.46 23.65 191789 23.65 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240404 0 1.2039 1.22 1.1701 1.175 19796 1.175 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240404 0 2.5 2.625 2.44 2.44 77852 2.44 down down correct
TLF.US Tandy Leather Factory Inc 20240404 0 4.68 4.68 4.68 4.68 370 4.68
TLIS.US Talis Biomedical Corporation 20240404 0 8.545 8.545 8.429 8.429 459 8.429 down down correct
TLRY.US Tilray Inc 20240404 0 2.95 2.97 2.63 2.68 82430320 2.68 down down correct
TLS.US Telos Corporation 20240404 0 4.19 4.26 4.12 4.15 355108 4.15 down down correct
TLSA.US Tiziana Life Sciences PLC 20240404 0 0.45 0.4625 0.44 0.4467 18019 0.4467 down down correct
TMC.US TMC the metals company Inc 20240404 0 1.72 1.795 1.6712 1.69 1841844 1.69 down up incorrect
TMCI.US Treace Medical Concepts Inc 20240404 0 12.47 12.49 11.85 11.87 281682 11.87 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20240404 0 0.24 0.24 0.15 0.19 80800 0.19 down up incorrect
TMDX.US TransMedics Group Inc 20240404 0 75.15 84.085 75.15 77.2 1318670 77.2 up down incorrect
TMUS.US T 20240404 0 163.88 164.516 161.42 161.61 3331610 161.61 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20240404 0 34.39 34.73 33.06 33.17 1586336 33.17 down down correct
TNGX.US Bctg Acquisition Corp 20240404 0 7.91 8.14 7.53 7.64 980580 7.64 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240404 0 0.202 0.202 0.1869 0.1869 2597639 0.1869 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240404 0 4.88 5.1 4.52 4.58 364924 4.58 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20240404 0 1.52 1.55 1.48 1.5 95728 1.5 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240404 0 0.6513 0.6901 0.6361 0.6361 8017 0.6361 down down correct
TOPS.US Top Ships Inc 20240404 0 13.5594 14.0902 13.5594 13.855 22185 13.855 up up correct
TOUR.US Tuniu Corporation 20240404 0 0.78 0.821 0.78 0.791 247438 0.791 up up correct
TOWN.US TowneBank 20240404 0 27.41 27.7 27.13 27.16 388312 27.16 down down correct
TPIC.US TPI Composites Inc 20240404 0 2.88 2.996 2.78 2.81 782486 2.81 down up incorrect
TPST.US Tempest Therapeutics Inc 20240404 0 5.17 5.31 4.5 4.5 1699157 4.5 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20240404 0 14.08 14.335 13.68 13.83 52003 13.83 down up incorrect
TREE.US LendingTree Inc 20240404 0 41.61 41.91 38.82 38.94 134705 38.94 down up incorrect
TRIB.US Trinity Biotech plc 20240404 0 2 2.1 1.9952 2.0004 13645 2.0004 up down incorrect
TRIN.US Trinity Capital Inc 20240404 0 14.48 14.6192 14.41 14.41 428125 14.41 down down correct
TRIP.US TripAdvisor Inc 20240404 0 27.78 28.15 26.98 27.06 1369706 27.06 down down correct
TRIS.US UN 20240404 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240404 0 63.01 63.63 61.44 61.49 1208710 61.49 down down correct
TRMD.US TORM plc 20240404 0 36.08 36.1 35.27 35.27 644100 33.9123 down down correct
TRMK.US Trustmark Corporation 20240404 0 27.1 27.66 26.8 26.9 315014 26.9 down down correct
TRNS.US Transcat Inc 20240404 0 108.67 109.82 105.7601 106.18 26766 106.18 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240404 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240404 0 1.22 1.2639 1.2 1.24 13667 1.24 up up correct
TROW.US T. Rowe Price Group Inc 20240404 0 119.81 120.25 116.17 116.26 944556 116.26 down down correct
TRS.US TriMas Corporation 20240404 0 26.7 27.04 26.36 26.38 250580 26.38 down down correct
TRST.US TrustCo Bank Corp NY 20240404 0 27.69 27.87 27.11 27.14 87256 27.14 down down correct
TRTN.US PE 20240404 0 20.25 20.5 20.17 20.3725 9185 20.3725 up up correct
TRUE.US TrueCar Inc 20240404 0 3.45 3.52 3.33 3.33 175200 3.33 down down correct
TRUP.US Trupanion Inc 20240404 0 26.71 27.76 25.44 25.51 403394 25.51 down down correct
TRVG.US trivago N.V 20240404 0 2.77 2.9699 2.7311 2.8 19649 2.8 up up correct
TRVI.US Trevi Therapeutics Inc 20240404 0 3.16 3.25 3.07 3.105 264982 3.105 down down correct
TRVN.US Trevena Inc 20240404 0 0.39 0.4099 0.39 0.396 112866 0.396 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240404 0 7.86 8.1 7.8 7.97 27086 7.97 up up correct
TSBK.US Timberland Bancorp Inc 20240404 0 25.7 25.7 25.44 25.44 5378 25.44 down down correct
TSCO.US Tractor Supply Company 20240404 0 255.51 255.86 251.07 252.51 936425 252.51 down down correct
TSEM.US Tower Semiconductor Ltd 20240404 0 32.8 33.755 32.63 32.85 611487 32.85 up up correct
TSHA.US Taysha Gene Therapies Inc 20240404 0 2.78 2.895 2.67 2.68 880256 2.68 down down correct
TSIFX.US TSIFX 20240404 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240404 0 170.07 177.19 168.01 171.11 123162000 171.11 up up correct
TSRI.US TSR Inc 20240404 0 8.08 8.1 8.05 8.1 2646 8.1 up up correct
TSVT.US 2seventy bio Inc 20240404 0 5.04 5.12 4.91 5.01 482867 5.01 down down correct
TTD.US The Trade Desk Inc 20240404 0 87.85 88.1899 84.52 84.56 3812346 84.56 down down correct
TTEC.US TTEC Holdings Inc 20240404 0 8.86 9.01 8.615 8.66 613096 8.66 down down correct
TTEK.US Tetra Tech Inc 20240404 0 192 193.7899 189.415 190.21 336032 190.21 down down correct
TTGT.US TechTarget Inc 20240404 0 32.18 32.45 31 31.09 70123 31.09 down down correct
TTMI.US TTM Technologies Inc 20240404 0 14.99 15.05 14.51 14.59 817736 14.59 down down correct
TTNP.US Titan Pharmaceuticals Inc 20240404 0 7.14 7.34 6.8 6.89 5046 6.89 down down correct
TTOO.US T2 Biosystems Inc 20240404 0 2.84 3.02 2.81 2.86 126409 2.86 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240404 0 7.11 7.11 6.89 6.94 112610 6.94 down down correct
TTWO.US Take 20240404 0 153.24 153.394 149.33 149.59 1503805 149.59 down down correct
TURN.US 180 Degree Capital Corp 20240404 0 4.181 4.25 4.16 4.16 2652 4.16 down down correct
TUSK.US Mammoth Energy Services Inc 20240404 0 3.65 3.65 3.54 3.59 88229 3.59 down down correct
TVTX.US Travere Therapeutics Inc 20240404 0 7.09 7.17 6.92 6.95 1082096 6.95 down down correct
TW.US Tradeweb Markets Inc 20240404 0 101.39 102.135 100.05 100.1 1007031 100.1 down down correct
TWIN.US Twin Disc Incorporated 20240404 0 16.3 16.96 16.3 16.88 17906 16.88 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240404 0 2.45 2.49 2.36 2.37 599794 2.37 down down correct
TWLVU.US Twelve Seas Investment Company II 20240404 0 11.31 11.31 11.31 11.31 40 11.31
TWLVW.US Twelve Seas Investment Company II 20240404 0 0.0964 0.0964 0.0964 0.0964 620 0.0964
TWOU.US 2U Inc 20240404 0 0.35 0.3887 0.35 0.36 1372739 0.36 up up correct
TWST.US Twist Bioscience Corporation 20240404 0 33.94 34.25 31.91 31.98 701949 31.98 down down correct
TXG.US 10x Genomics Inc 20240404 0 36.93 37.31 35.6 35.74 1192269 35.74 down down correct
TXMD.US TherapeuticsMD Inc 20240404 0 2.25 2.28 2.2247 2.24 53919 2.24 down down correct
TXN.US Texas Instruments Incorporated 20240404 0 171.77 173 168.1 168.53 7491331 168.53 down down correct
TXRH.US Texas Roadhouse Inc 20240404 0 153.56 153.82 148.22 148.27 839070 148.27 down down correct
TYRA.US Tyra Biosciences Inc 20240404 0 17.92 18.23 17.69 18 133528 18 up up correct
TZOO.US Travelzoo 20240404 0 9.8 10.24 9.8 9.84 78306 9.84 up up correct
UAL.US United Airlines Holdings Inc 20240404 0 44.98 45.75 43.18 43.22 9353722 43.22 down down correct
UBCP.US United Bancorp Inc 20240404 0 14.49 14.6651 14.45 14.45 1741 14.45 down down correct
UBFO.US United Security Bancshares 20240404 0 7.345 7.54 7.3213 7.51 9798 7.39 up up correct
UBOH.US United Bancshares Inc 20240404 0 18.95 18.95 18.95 18.95 0 18.95
UBSI.US United Bankshares Inc 20240404 0 34.64 34.81 33.92 34.04 350166 34.04 down down correct
UBX.US Unity Biotechnology Inc 20240404 0 1.56 1.64 1.56 1.57 37017 1.57 up up correct
UCBI.US United Community Banks Inc 20240404 0 25.52 25.79 25.18 25.25 761674 25.25 down down correct
UCBIO.US United Community Banks Inc 20240404 0 23.88 23.88 23.88 23.88 400 23.88
UCL.US uCloudlink Group Inc 20240404 0 1.5 1.55 1.5 1.54 2254 1.54 up up correct
UCTT.US Ultra Clean Holdings Inc 20240404 0 47 47.49 44.76 45.07 155628 45.07 down down correct
UDMY.US Udemy Inc. Common Stock 20240404 0 10.84 10.89 10.47 10.48 636819 10.48 down down correct
UEIC.US Universal Electronics Inc 20240404 0 10.01 10.1699 9.895 10.06 28634 10.06 up up correct
UFCS.US United Fire Group Inc 20240404 0 22.03 22.2242 21.495 21.5 72151 21.5 down down correct
UFPI.US UFP Industries Inc 20240404 0 123.05 123.05 118.1 118.21 309691 118.21 down down correct
UFPT.US UFP Technologies Inc 20240404 0 250.05 255.14 245.2443 250.2 81977 250.2 up up correct
UG.US United 20240404 0 7.9 7.9 7.9 7.9 514 7.9
UGRO.US urban 20240404 0 2 2 1.61 1.65 231592 1.65 down down correct
UHAL.US AMERCO 20240404 0 67.71 69.57 66.6 66.6 98118 66.6 down down correct
UK.US Ucommune International Ltd 20240404 0 2.19 2.315 2.11 2.25 37296 2.25 up up correct
UKOMW.US Ucommune International Ltd 20240404 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
ULBI.US Ultralife Corporation 20240404 0 9.77 9.77 9.06 9.25 36187 9.25 down down correct
ULCC.US Frontier Group Holdings Inc 20240404 0 7.3 7.59 7.14 7.17 1800890 7.17 down down correct
ULH.US Universal Logistics Holdings Inc 20240404 0 35.33 36.46 34.6492 35.07 21390 35.07 down down correct
ULTA.US Ulta Beauty Inc 20240404 0 443.91 467.49 443.58 448.64 2916850 448.64 up up correct
UMBF.US UMB Financial Corporation 20240404 0 83.96 85.115 82.62 82.89 181849 82.89 down down correct
UNAM.US Unico American Corporation 20240404 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240404 0 30.25 30.25 29.77 29.77 2617 29.77 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240404 0 1.56 1.6 1.42 1.46 1061600 1.46 down down correct
UNIT.US Uniti Group Inc 20240404 0 5.86 5.9 5.69 5.7 1244037 5.7 down down correct
UNTY.US Unity Bancorp Inc 20240404 0 26.87 26.88 26.87 26.88 5403 26.88 up up correct
UONE.US Urban One Inc 20240404 0 2.5 2.5617 2.3 2.34 117773 2.34 down down correct
UONEK.US Urban One Inc 20240404 0 1.98 2.04 1.95 2 61926 2 up up correct
UPC.US Universe Pharmaceuticals INC 20240404 0 2.71 2.81 2.137 2.26 255397 2.26 down down correct
UPLD.US Upland Software Inc 20240404 0 2.88 2.9801 2.825 2.87 86763 2.87 down down correct
UPST.US Upstart Holdings Inc 20240404 0 26.44 27.385 25.08 25.1 4076934 25.1 down down correct
UPWK.US Upwork Inc 20240404 0 12.39 12.45 11.92 11.93 1659214 11.93 down down correct
URBN.US Urban Outfitters Inc 20240404 0 42.57 42.58 40.18 40.58 1519500 40.58 down down correct
URGN.US UroGen Pharma Ltd 20240404 0 13.77 14.3 13.5 13.64 236482 13.64 down down correct
UROY.US Uranium Royalty Corp 20240404 0 2.78 2.78 2.55 2.58 1816139 2.58 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20240404 0 26.51 27.1 25.97 26 108372 26 down up incorrect
USAU.US U.S. Gold Corp 20240404 0 4.24 4.31 4.02 4.09 99574 4.09 down up incorrect
USCB.US US Century Bank 20240404 0 11.165 11.23 11.08 11.08 8314 11.08 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20240404 0 11.1 11.1 11.1 11.1 50 11.1
USEG.US U.S. Energy Corp 20240404 0 1.23 1.2669 1.2 1.24 111562 1.24 up down incorrect
USIO.US Usio Inc 20240404 0 1.57 1.63 1.47 1.51 79083 1.51 down down correct
USLM.US United States Lime & Minerals Inc 20240404 0 304.76 305.6319 297.02 298.74 33040 298.74 down down correct
USQIX.US USQ Core Real Estate Fund 20240404 0 23 23 23 23 0 23
USQSX.US USQ Core Real Estate Fund 20240404 0 23.06 23.06 23.06 23.06 0 23.06
UTHR.US United Therapeutics Corporation 20240404 0 231.77 235.07 229.72 233.93 521765 233.93 up up correct
UTMD.US Utah Medical Products Inc 20240404 0 68.77 69.72 68.25 68.55 32632 68.55 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240404 0 0.51 0.65 0.51 0.65 2500 0.65 up up correct
UTSI.US UTStarcom Holdings Corp 20240404 0 2.63 2.63 2.61 2.61 394 2.61 down down correct
UVSP.US Univest Financial Corporation 20240404 0 19.93 20.02 19.63 19.65 74309 19.65 down down correct
UXIN.US Uxin Limited 20240404 0 1.91 2.2 1.88 2.015 124907 2.015 up up correct
VABK.US Virginia National Bankshares Corporation 20240404 0 29.2 29.4 29.2 29.27 4101 29.27 up up correct
VALN.US Valneva SE 20240404 0 8.19 8.56 7.83 8.135 8008 8.135 down down correct
VALU.US Value Line Inc 20240404 0 40.21 44.23 39.78 39.78 2014 39.78 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240404 0 0.689 0.7 0.6522 0.6639 126074 0.6639 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240404 0 40.98 41.4 40.91 41.12 9595 41.12 up up correct
VBIV.US VBI Vaccines Inc 20240404 0 0.73 0.7688 0.6561 0.6682 1875424 0.6682 down down correct
VBNK.US VersaBank Common Shares 20240404 0 10.39 10.99 10.3 10.3 23666 10.3 down down correct
VBTX.US Veritex Holdings Inc 20240404 0 19.98 20.29 19.735 19.82 320105 19.82 down down correct
VC.US Visteon Corporation 20240404 0 115.83 115.955 110.78 111 233552 111 down down correct
VCEL.US Vericel Corporation 20240404 0 51.47 51.84 50.27 50.42 280385 50.42 down down correct
VCMIX.US Versus Capital Multi 20240404 0 24.95 24.95 24.95 24.95 0 24.95
VCNX.US Vaccinex Inc 20240404 0 6.87 7.085 6.8 6.81 10322 6.81 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240404 0 27.6 27.6 27.6 27.6 0 27.6
VCTR.US Victory Capital Holdings Inc 20240404 0 43 43.31 42.225 42.45 406104 42.45 down down correct
VCYT.US Veracyte Inc 20240404 0 20.86 21.1 20.14 20.17 508827 20.17 down down correct
VECO.US Veeco Instruments Inc 20240404 0 35.74 35.98 34.36 34.43 277639 34.43 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240404 0 0.9099 0.9498 0.8679 0.9188 16893 0.9188 up up correct
VEON.US VEON Ltd 20240404 0 23.75 24.32 23.33 23.68 21455 23.68 down down correct
VERA.US Vera Therapeutics Inc 20240404 0 40 40.77 37.32 37.41 1293518 37.41 down down correct
VERB.US Verb Technology Company Inc 20240404 0 0.2523 0.2679 0.241 0.2514 6326336 0.2514 down down correct
VERBW.US Verb Technology Company Inc 20240404 0 0.0262 0.0349 0.026 0.0271 192478 0.0271 up up correct
VERI.US Veritone Inc 20240404 0 6.52 7.76 6.51 6.87 5382579 6.87 up up correct
VERO.US Venus Concept Inc 20240404 0 0.7342 0.7342 0.6501 0.701 14585 0.701 down down correct
VERU.US Veru Inc 20240404 0 0.8224 0.8799 0.8 0.83 1533516 0.83 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240404 0 8.85 9.2316 8.64 8.68 1627995 8.68 down down correct
VERX.US Vertex Inc 20240404 0 32.94 32.94 31.74 31.8 405692 31.8 down down correct
VERY.US Vericity Inc 20240404 0 11.3793 11.3793 11.3793 11.3793 1004 11.3793
VEV.US Vicinity Motor Corp. Common Stock 20240404 0 0.687 0.735 0.687 0.7022 30451 0.7022 up up correct
VFF.US Village Farms International Inc 20240404 0 1.56 1.56 1.37 1.4 2828744 1.4 down down correct
VFLEX.US VFLEX 20240404 0 26.71 26.71 26.71 26.71 0 26.71
VIA.US Via Renewables Inc 20240404 0 10.846 10.846 10.77 10.82 7542 10.82 down down correct
VIASP.US Via Renewables Inc 20240404 0 20.54 20.6 20 20.4 23400 20.4 down up incorrect
VIAV.US Viavi Solutions Inc 20240404 0 9.12 9.13 8.82 8.83 1391632 8.83 down up incorrect
VICR.US Vicor Corporation 20240404 0 38.74 38.9 37.03 37.14 164273 37.14 down down correct
VIEW.US View Inc 20240404 0 0.4 0.427 0.33 0.33 2060197 0.33 down down correct
VIEWW.US View Inc 20240404 0 0.0017 0.0017 0.0017 0.0017 155531 0.0017
VINC.US Vincerx Pharma Inc 20240404 0 6.62 6.84 5.86 5.92 436166 5.92 down down correct
VINO.US Gaucho Group Holdings Inc 20240404 0 0.45 0.4972 0.45 0.4601 24827 0.4601 up up correct
VINP.US Vinci Partners Investments Ltd 20240404 0 11.2801 11.5221 11.2 11.21 21090 11.21 down down correct
VIOT.US Viomi Technology Co. Ltd 20240404 0 0.562 0.5774 0.541 0.5629 25877 0.5629 up up correct
VIR.US Vir Biotechnology Inc 20240404 0 9.77 9.88 9.445 9.47 909208 9.47 down down correct
VIRC.US Virco Mfg. Corporation 20240404 0 12 12.24 11.51 11.54 141675 11.54 down down correct
VIRI.US Virios Therapeutics Inc 20240404 0 0.497 0.526 0.48 0.481 230500 0.481 down down correct
VIRT.US Virtu Financial Inc 20240404 0 21.47 21.58 20.625 20.7 813501 20.7 down down correct
VIRX.US Viracta Therapeutics Inc 20240404 0 1.09 1.11 1.01 1.04 76044 1.04 down down correct
VISL.US Vislink Technologies Inc 20240404 0 3.11 3.29 3.09 3.25 8743 3.25 up up correct
VITL.US Vital Farms Inc 20240404 0 24.13 24.31 23.85 24.26 360608 24.26 up up correct
VIVE.US Viveve Medical Inc 20240404 0 0.0002 0.0002 0.0002 0.0002 30000 0.0002
VKTX.US Viking Therapeutics Inc 20240404 0 79.05 80.1 73.32 73.68 3370764 73.68 down down correct
VLCN.US Volcon Inc. Common stock 20240404 0 0.3863 0.48 0.37 0.3901 11207800 0.3901 up up correct
VLGEA.US Village Super Market Inc 20240404 0 28.25 28.5 27.8101 28.32 18010 28.32 up up correct
VLN.US WT 20240404 0 0.0471 0.0471 0.0471 0.0471 220 0.0471
VLY.US Valley National Bancorp 20240404 0 7.74 7.845 7.44 7.47 6029966 7.47 down down correct
VLYPO.US Valley National Bancorp 20240404 0 23.05 23.48 23.03 23.43 73900 23.43 up up correct
VLYPP.US Valley National Bancorp 20240404 0 22.48 22.5 22.29 22.31 21200 22.31 down down correct
VMAR.US Vision Marine Technologies Inc 20240404 0 0.64 0.7 0.6 0.6749 108355 0.6749 up up correct
VMD.US Viemed Healthcare Inc 20240404 0 9.02 9.135 8.86 8.89 102000 8.89 down down correct
VMEO.US Vimeo Inc 20240404 0 3.85 3.94 3.8 3.8 2601200 3.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240404 0 5.14 5.44 4.84 4.92 6158500 4.92 down down correct
VNET.US 21Vianet Group Inc 20240404 0 1.89 1.9 1.79 1.82 998500 1.82 down down correct
VNO.US PO 20240404 0 12.91 13.14 12.87 13.05 24428 13.05 up up correct
VNOM.US Viper Energy Partners LP 20240404 0 38.25 38.86 38.175 38.34 555300 38.34 up up correct
VOD.US Vodafone Group Plc 20240404 0 9.07 9.11 8.71 8.71 9670300 8.71 down down correct
VOR.US Vor Biopharma Inc 20240404 0 2.15 2.23 2.08 2.08 295300 2.08 down down correct
VOXX.US VOXX International Corporation 20240404 0 8.34 8.38 8.05 8.2 15900 8.2 down down correct
VRA.US Vera Bradley Inc 20240404 0 6.61 6.71 6.53 6.57 221700 6.57 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20240404 0 1.22 1.27 1.18 1.19 14900 1.19 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20240404 0 6.08 6.73 6.08 6.42 414500 6.42 up up correct
VRDN.US Viridian Therapeutics Inc 20240404 0 16.41 16.845 16.11 16.32 1008453 16.32 down down correct
VREX.US Varex Imaging Corporation 20240404 0 18.22 18.3 17.75 17.9 334700 17.9 down down correct
VRM.US Vroom Inc 20240404 0 11.62 12.25 11.27 11.46 49300 11.46 down down correct
VRME.US VerifyMe Inc 20240404 0 1.49 1.51 1.46 1.5 30800 1.5 up up correct
VRMEW.US VerifyMe Inc 20240404 0 0.05 0.05 0.0475 0.0475 17596 0.0475 down down correct
VRNA.US Verona Pharma plc 20240404 0 16.32 17.153 16.32 16.54 625800 16.54 up up correct
VRNS.US Varonis Systems Inc 20240404 0 47 47.92 46.61 46.73 1188700 46.73 down down correct
VRNT.US Verint Systems Inc 20240404 0 31.3 32.18 31.08 31.1 562300 31.1 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240404 0 4.07 4.171 3.99 4.09 1600 4.09 up up correct
VRRM.US Verra Mobility Corporation 20240404 0 24.48 24.9 24.23 24.42 1326300 24.42 down down correct
VRSK.US Verisk Analytics Inc 20240404 0 232.64 233.01 226.46 226.52 891200 226.52 down down correct
VRSN.US VeriSign Inc 20240404 0 189.21 190.71 186.87 187.03 607100 187.03 down down correct
VRTS.US Virtus Investment Partners Inc 20240404 0 246 247.74 240.07 240.65 21200 240.65 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240404 0 412.64 412.64 403.15 404.01 957500 404.01 down down correct
VS.US Versus Systems Inc 20240404 0 1.93 1.95 1.9 1.915 5800 1.915 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240404 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240404 0 16.51 17.21 16.4 16.64 961100 16.64 up up correct
VSEC.US VSE Corporation 20240404 0 78.38 78.5 76.61 76.67 84000 76.67 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240404 0 5.87 5.87 5.87 5.87 0 5.87
VSLCX.US Invesco Senior Loan Fund Class C 20240404 0 5.89 5.89 5.89 5.89 0 5.89
VSLYX.US If Inv Snr Fnd Y 20240404 0 5.87 5.87 5.87 5.87 0 5.87
VSSYW.US Versus Systems Inc 20240404 0 0.051 0.089 0.03 0.042 41900 0.042 down down correct
VSTA.US Vasta Platform Limited 20240404 0 3.925 4.1 3.76 4.08 12085 4.08 up up correct
VSTM.US Verastem Inc 20240404 0 11.95 12.19 11.29 11.33 84200 11.33 down down correct
VTGN.US VistaGen Therapeutics Inc 20240404 0 5.4 5.74 5.26 5.29 448300 5.29 down down correct
VTNR.US Vertex Energy Inc 20240404 0 1.33 1.355 1.27 1.31 1129400 1.31 down down correct
VTRS.US Viatris Inc 20240404 0 12.16 12.16 11.72 11.76 6130100 11.76 down down correct
VTRU.US Vitru Limited 20240404 0 15.4 15.64 14.1 15.5116 3379 15.5116 up up correct
VTSI.US VirTra Inc 20240404 0 15.27 15.55 13.86 14.9 540800 14.9 down down correct
VTVT.US vTv Therapeutics Inc 20240404 0 26.54 26.54 24.52 25.5 3100 25.5 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240404 0 5.08 5.35 4.86 4.9 1214900 4.9 down down correct
VUZI.US Vuzix Corporation 20240404 0 1.25 1.51 1.25 1.4 1886500 1.4 up up correct
VVOS.US Vivos Therapeutics Inc 20240404 0 3.03 3.749 2.95 3.14 650100 3.14 up up correct
VVPR.US VivoPower International PLC 20240404 0 6.66 6.95 5.64 6.4 4950500 6.4 down down correct
VWE.US Vintage Wine Estates Inc 20240404 0 0.35 0.35 0.325 0.333 290200 0.333 down down correct
VXRT.US Vaxart Inc 20240404 0 1.22 1.3 1.07 1.13 4674267 1.13 down down correct
VYGR.US Voyager Therapeutics Inc 20240404 0 9.4 9.66 9.12 9.13 688000 9.13 down down correct
VYNE.US VYNE Therapeutics Inc 20240404 0 3.06 3.11 2.81 2.84 430400 2.84 down down correct
WABC.US Westamerica Bancorporation 20240404 0 47.98 48.46 47.26 47.39 240300 47.39 down down correct
WAFD.US Washington Federal Inc 20240404 0 28.16 28.43 27.66 27.85 297500 27.85 down down correct
WAFDP.US Washington Federal Inc 20240404 0 15.71 16.114 15.71 15.98 21600 15.98 up up correct
WAFU.US Wah Fu Education Group Limited 20240404 0 1.9 1.9 1.86 1.89 12700 1.89 down down correct
WAL.US PA 20240404 0 18.1 18.15 17.95 18 194845 18 down down correct
WALD.US Waldencast Acquisition Corp 20240404 0 6.86 6.99 6.58 6.72 57200 6.72 down down correct
WALDW.US Waldencast Acquisition Corp 20240404 0 0.56 0.56 0.56 0.56 0 0.56
WASH.US Washington Trust Bancorp Inc 20240404 0 25.82 26.1 25.12 25.16 85100 25.16 down down correct
WATT.US Energous Corporation 20240404 0 1.92 2.045 1.885 2.01 87513 2.01 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240404 0 1.13 1.25 1.13 1.25 14900 1.25 up up correct
WB.US Weibo Corporation 20240404 0 9.45 9.54 9.02 9.03 2030468 8.2017 down down correct
WBA.US Walgreens Boots Alliance Inc 20240404 0 18.59 19.08 18.52 18.98 14574400 18.98 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240404 0 34.22 34.44 33.46 33.52 452900 33.52 down down correct
WDAY.US Workday Inc 20240404 0 272.5 275.76 269.08 269.08 1470600 269.08 down down correct
WDC.US Western Digital Corporation 20240404 0 73.14 74.86 70.33 70.54 9698300 70.54 down down correct
WDFC.US WD 20240404 0 250.31 253.6 249.5 251.82 161100 250.8628 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240404 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240404 0 18.43 18.48 18.12 18.16 2571400 18.16 down down correct
WERN.US Werner Enterprises Inc 20240404 0 38.39 38.83 37.85 38.01 446552 37.8661 down down correct
WEYS.US Weyco Group Inc 20240404 0 29.06 29.86 29.06 29.76 5500 29.76 up up correct
WFC.US PD 20240404 0 18.92 19.27 18.92 19.175 205149 19.175 up up correct
WFCF.US Where Food Comes From Inc 20240404 0 10.61 10.99 10.11 10.64 4100 10.64 up up correct
WFCPX.US Wells Fargo & Co Non 20240404 0 16.79 16.79 16.79 16.79 0 16.79
WFRD.US Weatherford International plc Ordinary Shares 20240404 0 126.34 126.37 122.77 123.33 722500 123.33 down down correct
WHF.US WhiteHorse Finance Inc 20240404 0 12.3 12.35 12.13 12.19 155000 12.19 down down correct
WHLM.US Wilhelmina International Inc 20240404 0 5.01 5.08 4.83 5.08 3700 5.08 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20240404 0 0.152 0.159 0.152 0.156 192400 0.156 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240404 0 16.2 16.2 15.75 15.75 3400 15.75 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240404 0 1.475 1.5 1.47 1.5 2300 1.5 up down incorrect
WILC.US G. Willi 20240404 0 9.94 9.96 9.94 9.96 1000 9.96 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20240404 0 0.81 0.84 0.76 0.763 674500 0.763 down up incorrect
WINA.US Winmark Corporation 20240404 0 341.69 343.01 331.745 335.59 35003 335.59 down down correct
WING.US Wingstop Inc 20240404 0 371.42 379 350.68 350.9 588200 350.9 down down correct
WINT.US Windtree Therapeutics Inc 20240404 0 0.38 0.39 0.36 0.38 56800 0.38
WINV.US WinVest Acquisition Corp. Common Stock 20240404 0 11.2 11.2 11.064 11.199 700 11.199 down down correct
WINVR.US WinVest Acquisition Corp. Right 20240404 0 0.0448 0.0449 0.0448 0.0448 1690 0.0448
WINVU.US WinVest Acquisition Corp Unit 20240404 0 11.3 11.3 11.3 11.3 0 11.3
WIRE.US Encore Wire Corporation 20240404 0 269.34 271.36 263.57 263.95 200000 263.95 down down correct
WISA.US Summit Wireless Technologies Inc 20240404 0 0.0276 0.0276 0.023 0.0235 1136183 3.525 down down correct
WISH.US ContextLogic Inc 20240404 0 5.75 5.939 5.71 5.88 848300 5.88 up up correct
WIX.US Wix.com Ltd 20240404 0 138.18 139 134.58 134.73 276700 134.73 down down correct
WKEY.US WISeKey International Holding AG 20240404 0 2.36 2.425 2.33 2.34 22200 2.34 down down correct
WKHS.US Workhorse Group Inc 20240404 0 0.22 0.22 0.204 0.205 21829900 0.205 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240404 0 8.22 8.4 8.2 8.2 36900 8.2 down down correct
WKSP.US Worksport Ltd. Common Stock 20240404 0 0.584 0.63 0.584 0.604 122400 0.604 up up correct
WKSPW.US Worksport Ltd. Warrant 20240404 0 0.034 0.036 0.0212 0.0224 12000 0.0224 down up incorrect
WLDN.US Willdan Group Inc 20240404 0 29.17 29.17 27.93 28.25 58900 28.25 down up incorrect
WLFC.US Willis Lease Finance Corporation 20240404 0 50.01 50.18 49.99 50.1 3700 50.1 up down incorrect
WMG.US Warner Music Group Corp 20240404 0 34.45 34.7 33 33.35 2838500 33.35 down up incorrect
WMPN.US William Penn Bancorporation 20240404 0 12.35 12.4 12.27 12.27 1930 12.27 down up incorrect
WNEB.US Western New England Bancorp Inc 20240404 0 7.35 7.42 7.18 7.25 30400 7.25 down down correct
WNW.US Wunong Net Technology Company Limited 20240404 0 0.99 1.02 0.99 1 40003 1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240404 0 2.01 2.1 1.94 1.95 2958000 1.95 down down correct
WORX.US SCWorx Corp 20240404 0 3.26 3.439 3.242 3.3 46000 3.3 up up correct
WPRT.US Westport Fuel Systems Inc 20240404 0 6.6 6.69 6.25 6.26 77100 6.26 down down correct
WRAP.US Wrap Technologies Inc 20240404 0 2.15 2.29 2.14 2.23 179200 2.23 up up correct
WRLD.US World Acceptance Corporation 20240404 0 138.99 141.46 136.71 137.13 39100 137.13 down down correct
WSBC.US WesBanco Inc 20240404 0 28.82 29.16 28.45 28.54 149100 28.54 down down correct
WSBCP.US WesBanco Inc 20240404 0 24.01 24.33 24 24.16 4500 24.16 up up correct
WSBF.US Waterstone Financial Inc 20240404 0 11.58 11.79 11.57 11.58 57600 11.43
WSC.US WillScot Mobile Mini Holdings Corp 20240404 0 44.43 45.02 43.84 44.08 1931100 44.08 down down correct
WSFS.US WSFS Financial Corporation 20240404 0 44.1 44.37 43.05 43.16 159600 43.16 down down correct
WTBA.US West Bancorporation Inc 20240404 0 17.24 17.44 16.95 17.08 24200 17.08 down down correct
WTER.US The Alkaline Water Company Inc 20240404 0 0.001 0.01 0.001 0.01 3700 0.01 up up correct
WTFC.US Wintrust Financial Corporation 20240404 0 101.3 102.4 99.61 100.04 253600 100.04 down down correct
WTFCM.US Wintrust Financial Corporation 20240404 0 23.4 23.49 23.26 23.35 33700 23.35 down down correct
WTFCP.US Wintrust Financial Corporation 20240404 0 24.85 24.91 24.79 24.89 9100 24.89 up up correct
WTW.US Weight Watchers International Inc 20240404 0 270.17 270.9 265.81 266.32 350800 266.32 down down correct
WVE.US Wave Life Sciences Ltd 20240404 0 6.01 6.06 5.81 5.85 368300 5.85 down down correct
WVFC.US WVS Financial Corp 20240404 0 13.95 13.95 13.95 13.95 0 13.95
WVVI.US Willamette Valley Vineyards Inc 20240404 0 4.7 4.82 4.65 4.77 3500 4.77 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20240404 0 4.12 4.13 4.11 4.11 2000 4.11 down down correct
WW.US WW International Inc 20240404 0 1.72 1.78 1.61 1.64 4198300 1.64 down down correct
WWD.US Woodward Inc 20240404 0 158 160.79 154.26 155.17 828000 155.17 down down correct
WYNN.US Wynn Resorts Limited 20240404 0 108.35 110.38 105.71 106.12 2412000 106.12 down down correct
XAIR.US Beyond Air Inc 20240404 0 1.59 1.74 1.58 1.63 179700 1.63 up up correct
XBIO.US Xenetic Biosciences Inc 20240404 0 4.71 4.71 4.4 4.4 3500 4.4 down down correct
XBIOW.US Xenetic Biosciences Inc 20240404 0 12 12 9 9 300 9 down down correct
XBIT.US XBiotech Inc 20240404 0 8.36 9.58 8.36 9.38 117700 9.38 up up correct
XCAPX.US ACAP Strategic Fund 20240404 0 21.81 21.81 21.81 21.81 0 21.81
XCUR.US Exicure Inc 20240404 0 0.54 0.56 0.5 0.56 56200 0.56 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20240404 0 16.39 16.39 16.39 16.39 0 16.39
XEL.US Xcel Energy Inc 20240404 0 54.78 54.96 53.45 53.77 7021900 53.77 down down correct
XELA.US Exela Technologies Inc 20240404 0 2.5 2.51 2.35 2.4 179400 2.4 down down correct
XELB.US Xcel Brands Inc 20240404 0 0.85 0.89 0.8 0.849 41300 0.849 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240404 0 41.5 42.68 41.362 42.21 459300 42.21 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240404 0 2.11 2.11 2.02 2.05 1603300 2.05 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20240404 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240404 0 1.5 1.54 1.4 1.47 3543600 1.47 down down correct
XGN.US Exagen Inc 20240404 0 1.58 1.6 1.42 1.52 52200 1.52 down down correct
XILSX.US Pioneer ILS Interval Fund 20240404 0 8.93 8.93 8.93 8.93 0 8.93
XLO.US Xilio Therapeutics Inc. Common Stock 20240404 0 1.31 1.34 1.18 1.21 899700 1.21 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20240404 0 17.82 18.54 17.285 17.47 697000 17.47 down down correct
XNCR.US Xencor Inc 20240404 0 21.72 22.12 21.34 21.37 392700 21.37 down down correct
XNET.US Xunlei Limited 20240404 0 1.48 1.51 1.47 1.505 68200 1.505 up up correct
XOMA.US XOMA Corporation 20240404 0 25.39 26.1 25.25 25.8 12332 25.8 up up correct
XOMAO.US XOMA Corporation 20240404 0 25 25 24.99 24.995 4000 24.995 down down correct
XOMAP.US XOMA Corporation 20240404 0 24.855 24.855 24.837 24.837 700 24.837 down down correct
XONE.US The ExOne Company 20240404 0 49.435 49.46 49.43 49.46 19000 49.46 up up correct
XOS.US Xos Inc 20240404 0 8.48 9.31 8.48 9 21200 9 up up correct
XOSWW.US Xos Equity Warrants 20240404 0 0.0304 0.04 0.0275 0.0289 115389 0.0289 down down correct
XP.US XP Inc 20240404 0 25.29 25.535 24.8 24.96 4224600 24.96 down up incorrect
XPEL.US XPEL Inc 20240404 0 59.88 60.49 57.63 58.41 166200 58.41 down up incorrect
XPER.US Xperi Holding Corporation 20240404 0 11.2 11.465 10.97 10.97 328900 10.97 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20240404 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240404 0 32.05 32.43 31.77 31.92 3130700 31.92 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240404 0 3.14 3.67 3.14 3.53 27700 3.53 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240404 0 18.16 18.18 17.42 17.51 1855400 17.51 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240404 0 9.67 9.67 9.67 9.67 0 9.67
XSICX.US Voya Senior Income Fund Class 20240404 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20240404 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20240404 0 9.68 9.68 9.68 9.68 0 9.68
XSLCX.US Invesco Senior Loan Fund Class 20240404 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240404 0 3.19 3.46 3.02 3.11 218500 3.11 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20240404 0 1.72 1.74 1.45 1.48 931400 1.48 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20240404 0 0.39 0.4 0.381 0.4 37100 0.4 up up correct
YI.US 111 Inc 20240404 0 1.14 1.17 1.13 1.14 28400 1.14
YJ.US Yunji Inc 20240404 0 0.74 0.77 0.74 0.77 1000 0.77 up up correct
YMAB.US Y 20240404 0 14.54 14.92 14.27 14.56 288100 14.56 up up correct
YORW.US The York Water Company 20240404 0 35.09 35.22 34.89 35.1 52300 35.1 up up correct
YQ.US 17 Education & Technology Group Inc 20240404 0 2.55 2.755 2.53 2.53 1600 2.53 down down correct
YTEN.US Yield10 Bioscience Inc 20240404 0 0.32 0.41 0.3 0.37 7262400 0.37 up up correct
YTRA.US Yatra Online Inc 20240404 0 1.63 1.64 1.61 1.61 125900 1.61 down down correct
YY.US JOYY Inc 20240404 0 33.88 34.26 33.43 33.82 511800 33.82 down down correct
Z.US Zillow Group Inc 20240404 0 47.19 48.085 46.59 46.82 2294600 46.82 down down correct
ZBRA.US Zebra Technologies Corporation 20240404 0 295.78 303.88 291.9 292.96 390700 292.96 down down correct
ZCMD.US Zhongchao Inc 20240404 0 2.01 2.03 1.412 1.92 8418100 1.92 down down correct
ZD.US Ziff Davis Inc. 20240404 0 60.33 60.96 58.94 59.01 365700 59.01 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240404 0 2.32 2.41 2.25 2.26 84200 2.26 down down correct
ZEUS.US Olympic Steel Inc 20240404 0 71.6 72.68 70.5 70.78 54000 70.78 down down correct
ZG.US Zillow Group Inc 20240404 0 46.36 47.1 45.68 45.83 350400 45.83 down down correct
ZI.US ZoomInfo Technologies Inc 20240404 0 16.28 16.29 14.95 15.08 9942700 15.08 down down correct
ZION.US Zions Bancorporation National Association 20240404 0 43.33 43.63 41.72 41.72 1805400 41.72 down down correct
ZIONL.US ZIONL 20240404 0 25.41 25.51 25.41 25.51 1200 25.51 up up correct
ZIONO.US Zions Bancorporation National Association 20240404 0 25.33 25.35 25.28 25.31 29100 25.31 down down correct
ZIONP.US Zions Bancorporation National Association 20240404 0 19.9389 20.12 19.9389 20.1 7582 20.1 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20240404 0 7.99 7.99 7.99 7.99 300 7.99
ZKIN.US ZK International Group Co. Ltd 20240404 0 0.59 0.61 0.587 0.61 14100 0.61 up up correct
ZLAB.US Zai Lab Limited 20240404 0 15.73 15.96 15.31 15.45 541300 15.45 down down correct
ZM.US Zoom Video Communications Inc 20240404 0 63.51 64.33 63.03 63.28 2614500 63.28 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240404 0 15.71 16.21 15.21 15.32 686700 15.32 down down correct
ZS.US Zscaler Inc 20240404 0 188.05 188.68 181.125 182.01 2496800 182.01 down down correct
ZUMZ.US Zumiez Inc 20240404 0 14.53 14.75 14.09 14.16 166200 14.16 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240404 0 25 28.55 23.1 28.55 241725 28.55 up up correct
ZYXI.US Zynex Inc 20240404 0 12.33 12.33 12.08 12.14 203900 12.14 down down correct

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