CollectAI

close-nasdaq_stocks

2024/04/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240405 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240405 0 1.08 1.1 1.0055 1.0601 48170 1.0601 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240405 0 11.35 11.35 11.18 11.29 5660 11.29 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20240405 0 11.07 11.1 11.01 11.01 900 11.01 down down correct
AACIW.US Armada Acquisition Corp. I Warrant 20240405 0 0.1 0.1307 0.1 0.1304 99623 0.1304 up up correct
AADI.US Aadi Bioscience Inc 20240405 0 2.18 2.19 2.1 2.13 133900 2.13 down down correct
AAIDX.US AAIDX 20240405 0 20.01 20.01 20.01 20.01 0 20.01
AAL.US American Airlines Group Inc 20240405 0 13.83 13.94 13.7 13.76 30612400 13.76 down down correct
AAME.US Atlantic American Corporation 20240405 0 2.215 2.2555 2.19 2.19 2163 2.1707 down down correct
AAOI.US Applied Optoelectronics Inc 20240405 0 12.81 13.04 12.52 12.52 1699113 12.52 down down correct
AAON.US AAON Inc 20240405 0 85.75 89.99 85.75 89.92 472019 89.92 up down incorrect
AAPL.US Apple Inc 20240405 0 169.59 170.39 168.95 169.58 42055200 169.58 down up incorrect
AATC.US Image Sensing Systems Inc 20240405 0 6.54 6.6 6.5 6.6 1600 6.6 up down incorrect
ABCB.US Ameris Bancorp 20240405 0 46.59 47.245 46.53 47.03 260179 47.03 up up correct
ABCL.US AbCellera Biologics Inc 20240405 0 4.36 4.45 4.26 4.34 769782 4.34 down down correct
ABEO.US Abeona Therapeutics Inc 20240405 0 7.64 7.815 7.32 7.44 218316 7.44 down down correct
ABIO.US ARCA biopharma Inc 20240405 0 2.96 3.18 2.95 3.09 587228 3.09 up up correct
ABNB.US Airbnb Inc 20240405 0 159.15 162.71 158.9 161.77 2225889 161.77 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240405 0 3.8 3.94 3.73 3.85 138147 3.85 up up correct
ABR.US PF 20240405 0 20.1 20.2899 20.08 20.09 9632 19.691 down down correct
ABSI.US Absci Corporation Common Stock 20240405 0 5.53 5.74 5.44 5.74 952406 5.74 up up correct
ABUS.US Arbutus Biopharma Corporation 20240405 0 3.02 3.29 2.98 3.12 6083303 3.12 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20240405 0 1.27 1.3 1.25 1.27 70614 1.27
ACAD.US ACADIA Pharmaceuticals Inc 20240405 0 17.91 18.25 17.61 18.01 1522875 18.01 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20240405 0 10.45 10.45 10.45 10.45 0 10.45
ACAHU.US Atlantic Coastal Acquisition Corp 20240405 0 10.66 10.66 10.66 10.66 0 10.66
ACB.US Aurora Cannabis Inc 20240405 0 6.81 7.65 6.06 6.63 24900490 6.63 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240405 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240405 0 9.25 9.41 8.9 9.19 542734 9.19 down down correct
ACET.US Adicet Bio Inc 20240405 0 2.29 2.3 2.2192 2.25 288769 2.25 down down correct
ACGL.US Arch Capital Group Ltd 20240405 0 92 95.01 91.65 94.9 2591481 94.9 up up correct
ACGLN.US Arch Capital Group Ltd 20240405 0 20.68 20.78 20.55 20.7 18400 20.7 up up correct
ACGLO.US Arch Capital Group Ltd 20240405 0 23.32 23.568 23.3 23.457 10200 23.457 up up correct
ACHC.US Acadia Healthcare Company Inc 20240405 0 75.08 76.22 74.12 75.97 418306 75.97 up up correct
ACHL.US Achilles Therapeutics plc 20240405 0 0.8906 0.9 0.8306 0.841 523775 0.841 down down correct
ACHV.US Achieve Life Sciences Inc 20240405 0 4.41 4.53 4.4 4.46 109156 4.46 up up correct
ACIU.US AC Immune SA 20240405 0 2.74 2.84 2.72 2.75 1123939 2.75 up up correct
ACIW.US ACI Worldwide Inc 20240405 0 32.07 32.53 32.04 32.36 352758 32.36 up up correct
ACLS.US Axcelis Technologies Inc 20240405 0 105.47 106 103.25 105.24 482428 105.24 down down correct
ACMR.US ACM Research Inc 20240405 0 30.9 32.69 29.7 32.04 1734491 32.04 up up correct
ACNB.US ACNB Corporation 20240405 0 35.027 35.51 34.75 34.75 8434 34.75 down down correct
ACOR.US Acorda Therapeutics Inc 20240405 0 1.62 1.6214 1.31 1.35 359432 1.35 down down correct
ACRS.US Aclaris Therapeutics Inc 20240405 0 1.22 1.235 1.184 1.19 531507 1.19 down down correct
ACST.US Acasti Pharma Inc 20240405 0 3.415 3.42 3.33 3.4 5415 3.4 down down correct
ACT.US Enact Holdings Inc. Common Stock 20240405 0 30.61 31.02 30.54 30.72 204047 30.72 up up correct
ACTG.US Acacia Research Corporation 20240405 0 5.35 5.36 5.16 5.22 267426 5.22 down down correct
ACVA.US ACV Auctions Inc 20240405 0 18.24 18.6 17.78 18.41 756741 18.41 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240405 0 1.93 1.95 1.89 1.93 63190 1.93
ADAG.US Adagene Inc 20240405 0 3.0499 3.0499 2.8318 2.85 14819 2.85 down down correct
ADAP.US Adaptimmune Therapeutics plc 20240405 0 1.39 1.42 1.32 1.37 1205337 1.37 down down correct
ADBE.US Adobe Inc 20240405 0 488.84 490.09 481.28 485.12 4972655 485.12 down down correct
ADC.US PA 20240405 0 17.85 17.92 17.8 17.92 2367 17.8273 up up correct
ADI.US Analog Devices Inc 20240405 0 192.63 195.66 191.17 194.76 2087400 194.76 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240405 0 1.15 1.19 1.11 1.16 141124 1.16 up up correct
ADMA.US ADMA Biologics Inc 20240405 0 6.28 6.49 6.2 6.39 2387873 6.39 up up correct
ADN.US Advent Technologies Holdings Inc 20240405 0 0.1896 0.191 0.1817 0.1899 593113 0.1899 up up correct
ADNWW.US Advent Technologies Holdings Inc 20240405 0 0.0169 0.0179 0.0159 0.0175 18428 0.0175 up up correct
ADP.US Automatic Data Processing Inc 20240405 0 241.95 245.92 241.2725 244.85 1420080 244.85 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20240405 0 2.72 2.72 2.56 2.58 1326108 2.58 down down correct
ADSK.US Autodesk Inc 20240405 0 246 248.28 244.07 244.74 1330000 244.74 down down correct
ADTN.US ADTRAN Inc 20240405 0 5.12 5.1496 5.02 5.03 678748 5.03 down down correct
ADTX.US Aditxt Inc 20240405 0 3.34 3.42 3.06 3.11 227479 3.11 down down correct
ADUS.US Addus HomeCare Corporation 20240405 0 101.79 104.18 101.79 102.11 80802 102.11 up up correct
ADV.US Advantage Solutions Inc 20240405 0 4.27 4.405 4.24 4.26 952079 4.26 down down correct
ADVM.US Adverum Biotechnologies Inc 20240405 0 13.21 13.4 12.57 12.62 241563 12.62 down down correct
ADXN.US Addex Therapeutics Ltd 20240405 0 16.69 17.87 16.2 17.87 9153 17.87 up up correct
ADXS.US Advaxis Inc 20240405 0 0.6868 0.7 0.607 0.607 10176 0.607 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240405 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240405 0 1.63 1.63 1.455 1.47 905685 1.47 down down correct
AEHR.US Aehr Test Systems 20240405 0 11.53 11.62 11.285 11.34 674926 11.34 down down correct
AEI.US Alset EHome International Inc 20240405 0 0.64 0.6599 0.6001 0.6252 13594 0.6252 down down correct
AEIS.US Advanced Energy Industries Inc 20240405 0 97.38 98.335 96.28 97.96 185253 97.96 up up correct
AEL.US PB 20240405 0 24.49 24.6999 24.49 24.64 15635 24.64 up up correct
AEMD.US Aethlon Medical Inc 20240405 0 1.77 1.77 1.6801 1.75 7232 1.75 down down correct
AEP.US American Electric Power Company Inc 20240405 0 83.45 84.23 82.4 83.95 2431967 83.95 up up correct
AEYE.US AudioEye Inc 20240405 0 9.89 9.89 9.0509 9.15 82091 9.15 down up incorrect
AEZS.US Aeterna Zentaris Inc 20240405 0 2.26 2.26 1.95 2.02 36306 2.02 down up incorrect
AFBI.US Affinity Bancshares Inc 20240405 0 16.1 16.11 16.1 16.11 701 16.11 up down incorrect
AFCG.US AFC Gamma Inc 20240405 0 11.72 12.11 11.72 11.98 74102 11.98 up up correct
AFIB.US Acutus Medical Inc 20240405 0 0.162 0.17 0.162 0.1666 180543 0.1666 up up correct
AFMD.US Affimed N.V 20240405 0 6.52 6.52 6.2017 6.48 122086 6.48 down down correct
AFRM.US Affirm Holdings Inc 20240405 0 32.052 33.46 31.73 32.87 4506471 32.87 up up correct
AFYA.US Afya Limited 20240405 0 18.25 18.3412 17.915 18.05 136504 18.05 down down correct
AGBA.US AGBA Acquisition Limited 20240405 0 0.363 0.3989 0.361 0.3746 134440 0.3746 up up correct
AGEN.US Agenus Inc 20240405 0 0.51 0.5186 0.465 0.5037 608341 10.074 down down correct
AGFY.US Agrify Corporation 20240405 0 0.3591 0.3663 0.35 0.358 335547 0.358 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240405 0 27.79 28.25 27.45 27.55 565799 27.55 down up incorrect
AGMH.US AGM Group Holdings Inc 20240405 0 1.69 1.77 1.6 1.61 133829 1.61 down up incorrect
AGNC.US AGNC Investment Corp 20240405 0 9.62 9.7 9.6 9.66 6054627 9.66 up down incorrect
AGNCM.US AGNC Investment Corp 20240405 0 24.46 24.52 24.42 24.43 21700 24.43 down up incorrect
AGNCN.US AGNC Investment Corp 20240405 0 25.49 25.53 25.49 25.5 21000 25.5 up down incorrect
AGNCO.US AGNC Investment Corp 20240405 0 24.34 24.449 24.28 24.28 38600 24.28 down up incorrect
AGNCP.US AGNC Investment Corp. 20240405 0 23.5 23.58 23.31 23.31 41300 23.31 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240405 0 0.174 0.1785 0.162 0.1778 2067895 0.1778 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20240405 0 0.0068 0.0074 0.006 0.0061 11 0.0061 down up incorrect
AGRX.US Agile Therapeutics Inc 20240405 0 0.295 0.305 0.2721 0.29 184513 0.29 down down correct
AGYS.US Agilysys Inc 20240405 0 82.28 83.27 80.92 81.54 104199 81.54 down down correct
AHCO.US AdaptHealth Corp 20240405 0 10.55 10.605 10.16 10.47 1049006 10.47 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20240405 0 0.4427 0.5338 0.4011 0.53 501817 0.53 up up correct
AIHS.US Senmiao Technology Limited 20240405 0 0.8687 0.8687 0.849 0.8586 984 0.8586 down down correct
AIP.US Arteris Inc. Common Stock 20240405 0 7.28 7.4559 7.02 7.15 132890 7.15 down down correct
AIRG.US Airgain Inc 20240405 0 5.58 5.58 5.17 5.44 11761 5.44 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240405 0 5.42 5.59 5.42 5.49 28097 5.49 up up correct
AIRT.US Air T Inc 20240405 0 20.63 22.29 20.63 22.12 10197 22.12 up up correct
AIRTP.US Air T Inc 20240405 0 16.88 16.88 16.5 16.5 1000 16.5 down down correct
AKAM.US Akamai Technologies Inc 20240405 0 105.78 106.88 105.78 106.24 919200 106.24 up up correct
AKBA.US Akebia Therapeutics Inc 20240405 0 1.51 1.56 1.48 1.49 3657003 1.49 down up incorrect
AKRO.US Akero Therapeutics Inc 20240405 0 22.7 23.5 22.01 23.22 531819 23.22 up down incorrect
AKTS.US Akoustis Technologies Inc 20240405 0 0.59 0.64 0.55 0.5768 714371 0.5768 down up incorrect
AKTX.US Akari Therapeutics Plc 20240405 0 1.45 1.53 1.41 1.41 3798 1.41 down up incorrect
AKYA.US Akoya Biosciences Inc 20240405 0 4.2 4.44 4.16 4.36 348838 4.36 up down incorrect
ALCO.US Alico Inc 20240405 0 29.34 29.34 28.94 29.11 6459 29.11 down down correct
ALDX.US Aldeyra Therapeutics Inc 20240405 0 4.68 4.97 4.58 4.72 1471252 4.72 up up correct
ALEC.US Alector Inc 20240405 0 5.84 5.85 5.59 5.84 425721 5.84
ALGM.US Allegro MicroSystems Inc 20240405 0 25.98 26.44 25.98 26.36 1215706 26.36 up up correct
ALGN.US Align Technology Inc 20240405 0 311.95 322.31 311.95 317.58 595300 317.58 up up correct
ALGS.US Aligos Therapeutics Inc 20240405 0 0.988 1.04 0.9666 1.04 294974 1.04 up up correct
ALGT.US Allegiant Travel Company 20240405 0 65.25 66.112 63.9 65.63 419751 65.63 up up correct
ALHC.US Alignment Healthcare Inc 20240405 0 4.63 4.78 4.59 4.69 678046 4.69 up up correct
ALIM.US Alimera Sciences Inc 20240405 0 3.89 3.975 3.77 3.85 28939 3.85 down down correct
ALKS.US Alkermes plc 20240405 0 25.76 26.42 25.435 26.12 1780139 26.12 up down incorrect
ALKT.US Alkami Technology Inc 20240405 0 23.16 23.81 22.86 23.74 247084 23.74 up down incorrect
ALLK.US Allakos Inc 20240405 0 1.21 1.22 1.165 1.19 503082 1.19 down up incorrect
ALLO.US Allogene Therapeutics Inc 20240405 0 4.02 4.06 3.91 3.96 939016 3.96 down up incorrect
ALLT.US Allot Ltd 20240405 0 2.23 2.33 2.17 2.32 6428 2.32 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20240405 0 150.15 154 149.4079 153.56 351493 153.56 up down incorrect
ALOT.US AstroNova Inc 20240405 0 17.4501 17.79 17.4501 17.77 5327 17.77 up up correct
ALPN.US Alpine Immune Sciences Inc 20240405 0 35.14 36.13 34.51 34.91 1099932 34.91 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240405 0 0.815 0.8395 0.7703 0.78 33849 0.78 down down correct
ALRM.US Alarm.com Holdings Inc 20240405 0 69.43 70.17 69.09 69.2 300760 69.2 down down correct
ALRN.US Aileron Therapeutics Inc 20240405 0 5.82 5.87 5.6461 5.66 9123 5.66 down down correct
ALRS.US Alerus Financial Corporation 20240405 0 20.9 21.005 20.6987 20.85 13584 20.85 down down correct
ALT.US Altimmune Inc 20240405 0 8.83 9.17 8.63 9.09 2938385 9.09 up up correct
ALTM.US Altus Midstream Company 20240405 0 4.19 4.27 4.13 4.19 6509500 4.19
ALTO.US Alto Ingredients Inc 20240405 0 2.21 2.2492 2.16 2.21 434484 2.21
ALTR.US Altair Engineering Inc 20240405 0 83.46 84.79 82.95 84.57 313591 84.57 up up correct
ALTU.US Altitude Acquisition Corp 20240405 0 10.12 10.12 10.12 10.12 0 10.12
ALTUU.US Altitude Acquisition Corp 20240405 0 10.1 10.1 10.1 10.1 0 10.1
ALVR.US AlloVir Inc 20240405 0 0.762 0.7751 0.7313 0.7469 253848 0.7469 down down correct
ALXO.US ALX Oncology Holdings Inc 20240405 0 11.14 12.3 10.99 12.23 920861 12.23 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240405 0 0.93 0.93 0.885 0.8851 59604 0.8851 down down correct
AMAL.US Amalgamated Financial Corp 20240405 0 22.46 22.54 22.32 22.5 83383 22.5 up up correct
AMAT.US Applied Materials Inc 20240405 0 204.9 209.53 204.9 207.85 3330679 207.85 up up correct
AMBA.US Ambarella Inc 20240405 0 48.68 49.1623 47.78 47.87 348510 47.87 down down correct
AMCX.US AMC Networks Inc 20240405 0 11.64 11.74 11.32 11.5 335125 11.5 down down correct
AMD.US Advanced Micro Devices Inc 20240405 0 168.1 172.69 165.58 170.42 66080258 170.42 up up correct
AMED.US Amedisys Inc 20240405 0 92.8 93.04 92.4 92.7 209825 92.7 down down correct
AMEH.US Apollo Medical Holdings Inc 20240405 0 41.15 42.7 40.92 41.75 76874 41.75 up up correct
AMGN.US Amgen Inc 20240405 0 265.9 273.07 265.08 269.95 2293985 269.95 up up correct
AMKR.US Amkor Technology Inc 20240405 0 30.87 30.98 30.53 30.82 670019 30.82 down down correct
AMPG.US AmpliTech Group Inc 20240405 0 2.42 2.4392 2.3 2.33 16490 2.33 down down correct
AMPGW.US AmpliTech Group Inc 20240405 0 0.13 0.153 0.13 0.152 27600 0.152 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20240405 0 41.34 42.005 41.01 41.79 369048 41.79 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240405 0 10.41 10.45 10.355 10.39 205454 10.39 down down correct
AMRK.US A 20240405 0 30.64 33.92 30.64 32.73 615081 32.569 up up correct
AMRN.US Amarin Corporation plc 20240405 0 1.05 1.06 1.01 1.05 1023426 1.05
AMSC.US American Superconductor Corporation 20240405 0 12.66 12.97 12.55 12.83 240548 12.83 up up correct
AMSF.US AMERISAFE Inc 20240405 0 47.96 48.33 47.57 47.57 86646 47.57 down down correct
AMST.US Amesite Inc 20240405 0 2.3 2.32 2.2143 2.245 5740 2.245 down down correct
AMSWA.US American Software Inc 20240405 0 11.1 11.32 11.07 11.31 302000 11.31 up up correct
AMTB.US Amerant Bancorp Inc 20240405 0 22.19 22.45 22.1 22.31 42376 22.31 up up correct
AMTX.US Aemetis Inc 20240405 0 5.15 5.35 4.9708 5.22 814538 5.22 up up correct
AMWD.US American Woodmark Corporation 20240405 0 99.63 102.43 99.36 101.79 92663 101.79 up up correct
AMZN.US Amazon.com Inc 20240405 0 182.38 186.27 181.97 185.07 42373992 185.07 up up correct
ANAB.US AnaptysBio Inc 20240405 0 21.05 21.51 20.8 21.08 134090 21.08 up up correct
ANDE.US The Andersons Inc 20240405 0 57.19 57.51 56.3904 57.44 109859 57.44 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240405 0 2.76 3.09 2.76 2.7803 19103 2.7803 up up correct
ANGI.US Angi Inc 20240405 0 2.25 2.305 2.22 2.27 1202326 2.27 up up correct
ANGO.US AngioDynamics Inc 20240405 0 6.98 7.52 6.79 7.03 2155711 7.03 up up correct
ANIK.US Anika Therapeutics Inc 20240405 0 26.01 26.1 25.3903 25.62 44243 25.62 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240405 0 68 68.4 67.31 67.65 203207 67.65 down down correct
ANIX.US Anixa Biosciences Inc 20240405 0 3.16 3.26 3.09 3.2 100478 3.2 up up correct
ANNX.US Annexon Inc 20240405 0 6.29 6.335 6.03 6.19 1017023 6.19 down down correct
ANSS.US ANSYS Inc 20240405 0 341.4 345.13 340.95 341.87 283600 341.87 up up correct
ANTE.US AirNet Technology Inc 20240405 0 1.4468 1.74 1.4468 1.68 68266 1.68 up up correct
ANY.US Sphere 3D Corp 20240405 0 1.33 1.38 1.27 1.28 377921 1.28 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240405 0 22.68 22.76 22.1279 22.51 92804 22.51 down down correct
AOUT.US American Outdoor Brands Inc 20240405 0 8.63 8.78 8.55 8.77 15463 8.77 up up correct
APA.US APA Corporation 20240405 0 35.33 35.86 35.01 35.74 6054100 35.4645 up up correct
APDN.US Applied DNA Sciences Inc 20240405 0 0.41 0.42 0.39 0.3901 84749 0.3901 down down correct
APEI.US American Public Education Inc 20240405 0 13.71 13.87 13.105 13.29 113682 13.29 down down correct
API.US Agora Inc 20240405 0 2.67 2.6844 2.55 2.55 136857 2.55 down down correct
APLS.US Apellis Pharmaceuticals Inc 20240405 0 55.6 56.13 54.44 55.91 695017 55.91 up up correct
APLT.US Applied Therapeutics Inc 20240405 0 5.99 6.1325 5.77 5.78 514145 5.78 down down correct
APM.US Aptorum Group Limited 20240405 0 10.2 10.35 7.9 8 125477 8 down down correct
APOG.US Apogee Enterprises Inc 20240405 0 58.23 59.51 58.23 59.27 132492 59.27 up up correct
APP.US AppLovin Corporation 20240405 0 71.95 75.85 70.83 74.795 4151377 74.795 up up correct
APPF.US AppFolio Inc 20240405 0 229.6 235.22 229.6 232.33 151137 232.33 up up correct
APPN.US Appian Corporation 20240405 0 37.11 38.11 37.02 38.03 321518 38.03 up up correct
APPS.US Digital Turbine Inc 20240405 0 2.26 2.265 2.15 2.17 1717565 2.17 down down correct
APRE.US Aprea Therapeutics Inc 20240405 0 6.27 6.475 6 6.3 9848 6.3 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20240405 0 10.57 10.57 10.57 10.57 0 10.57
APTO.US Aptose Biosciences Inc 20240405 0 1.41 1.4699 1.38 1.38 56092 1.38 down down correct
APVO.US Aptevo Therapeutics Inc 20240405 0 3.56 4.25 3.28 3.63 432412 3.63 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240405 0 1.42 1.42 1.385 1.4 4575 1.4 down down correct
APYX.US Apyx Medical Corporation 20240405 0 1.55 1.63 1.48 1.5 84663 1.5 down down correct
AQB.US AquaBounty Technologies Inc 20240405 0 1.95 1.98 1.88 1.95 17100 1.95
AQMS.US Aqua Metals Inc 20240405 0 0.62 0.6888 0.604 0.676 317846 0.676 up up correct
AQST.US Aquestive Therapeutics Inc 20240405 0 4.19 4.295 3.99 4.1 2215849 4.1 down down correct
ARAY.US Accuray Incorporated 20240405 0 2.41 2.425 2.39 2.4 342171 2.4 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240405 0 2.03 2.06 1.99 2 24948 2 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240405 0 0.165 0.165 0.165 0.165 364 0.165
ARBK.US Argo Blockchain plc American Depositary Shares 20240405 0 1.58 1.73 1.56 1.59 384993 1.59 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240405 0 9.15 9.39 8.99 9.06 10400 8.5302 down down correct
ARCB.US ArcBest Corporation 20240405 0 144.62 149.985 143.8001 149.87 247869 149.87 up up correct
ARCC.US Ares Capital Corporation 20240405 0 20.4 20.58 20.36 20.57 2072445 20.57 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20240405 0 30.33 32.3 29.69 31.97 309514 31.97 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20240405 0 0.072 0.078 0.0664 0.0765 48915 0.0765 up down incorrect
ARDX.US Ardelyx Inc 20240405 0 7.3 7.87 7.14 7.5 7837590 7.5 up down incorrect
AREC.US American Resources Corporation 20240405 0 1.38 1.42 1.37 1.4 142384 1.4 up down incorrect
ARGO.US PA 20240405 0 23.89 24 23.85 23.85 7497 23.85 down up incorrect
ARGX.US argenx SE 20240405 0 387.81 388.97 384.64 387.03 122800 387.03 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20240405 0 15.41 15.755 15.311 15.7 871058 15.7 up up correct
ARKO.US Arko Corp 20240405 0 5.11 5.25 5.03 5.2 307388 5.2 up up correct
ARKOW.US Arko Corp 20240405 0 0.371 0.371 0.32 0.3489 1101 0.3489 down down correct
ARKR.US Ark Restaurants Corp 20240405 0 14 14 13.97 13.97 646 13.97 down down correct
ARLP.US Alliance Resource Partners L.P 20240405 0 20.97 20.97 20.65 20.91 373573 20.91 down down correct
AROW.US Arrow Financial Corporation 20240405 0 23.84 23.84 23.04 23.48 23551 23.48 down down correct
ARQQ.US Arqit Quantum Inc 20240405 0 0.57 0.584 0.55 0.569 565391 0.569 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20240405 0 0.37 0.37 0.37 0.37 7102 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240405 0 10.66 11.79 10.38 11.34 3471193 11.34 up up correct
ARRW.US Arrowroot Acquisition Corp 20240405 0 13.19 16.5 13 13.6974 10302 13.6974 up up correct
ARRWU.US Arrowroot Acquisition Corp 20240405 0 10.95 10.95 10.95 10.95 164 10.95
ARRWW.US Arrowroot Acquisition Corp 20240405 0 0.214 0.3103 0.214 0.2712 22600 0.2712 up up correct
ARRY.US Array Technologies Inc 20240405 0 14.21 14.25 13.72 13.8 5691112 13.8 down down correct
ARTL.US Artelo Biosciences Inc 20240405 0 1.47 1.575 1.47 1.5488 5372 1.5488 up up correct
ARTNA.US Artesian Resources Corporation 20240405 0 36.32 36.32 35.17 35.36 23456 35.36 down down correct
ARTW.US Art's 20240405 0 1.99 2.01 1.99 2.01 977 2.01 up up correct
ARVN.US Arvinas Inc 20240405 0 37.74 38.17 37.14 37.44 413013 37.44 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20240405 0 25.77 26.43 25.28 25.78 713012 25.78 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20240405 0 11.28 11.28 11.28 11.28 75002 11.28
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240405 0 20.94 20.94 20.94 20.94 0 20.94
ASLE.US AerSale Corporation 20240405 0 7.18 7.2 6.97 7.06 335931 7.06 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20240405 0 0.5129 0.5566 0.51 0.54 159659 0.54 up up correct
ASMB.US Assembly Biosciences Inc 20240405 0 13.64 14.5 13.4107 13.77 20466 13.77 up up correct
ASML.US ASML Holding N.V 20240405 0 976.5 986.6 966.92 979.55 878100 979.55 up up correct
ASO.US Academy Sports and Outdoors Inc 20240405 0 62.42 64.14 62.37 63.45 1432254 63.45 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240405 0 1.76 1.79 1.635 1.72 331586 1.72 down down correct
ASPU.US Aspen Group Inc 20240405 0 0.275 0.2797 0.2616 0.2701 10105 0.2701 down down correct
ASRT.US Assertio Holdings Inc 20240405 0 0.93 0.96 0.9011 0.9478 462446 0.9478 up up correct
ASRV.US AmeriServ Financial Inc 20240405 0 2.48 2.48 2.4008 2.48 1860 2.48
ASTC.US Astrotech Corporation 20240405 0 9.65 9.65 9.2213 9.55 3501 9.55 down down correct
ASTE.US Astec Industries Inc 20240405 0 43.49 44.54 43.49 44.45 118663 44.45 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240405 0 8.34 8.385 8.22 8.23 254200 8.23 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240405 0 1.38 1.38 1.38 1.38 203 1.38
ASTR.US Astra Space Inc 20240405 0 0.614 0.69 0.61 0.68 143051 0.68 up up correct
ASTS.US AST SpaceMobile Inc 20240405 0 2.27 2.3 2.18 2.205 2805068 2.205 down down correct
ASTSW.US AST SpaceMobile Inc 20240405 0 0.39 0.4412 0.37 0.4104 33384 0.4104 up up correct
ASUR.US Asure Software Inc 20240405 0 7.51 7.57 7.42 7.51 134972 7.51
ASYS.US Amtech Systems Inc 20240405 0 5.15 5.3 5.15 5.22 24993 5.22 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20240405 0 2.45 2.5492 2.32 2.45 2525323 2.45
ATCOL.US Atlas Corp 20240405 0 24.798 24.798 24.798 24.798 109 24.798
ATEC.US Alphatec Holdings Inc 20240405 0 13.39 13.82 13.315 13.8 1141480 13.8 up down incorrect
ATER.US Aterian Inc 20240405 0 2.36 2.68 2.36 2.54 148537 2.54 up down incorrect
ATEX.US Anterix Inc 20240405 0 32.74 33.08 32.4 33.08 42854 33.08 up down incorrect
ATHA.US Athira Pharma Inc 20240405 0 2.49 2.57 2.4399 2.47 176255 2.47 down up incorrect
ATHE.US Alterity Therapeutics Limited 20240405 0 1.865 1.88 1.845 1.88 6365 1.88 up down incorrect
ATIF.US ATIF Holdings Limited 20240405 0 0.97 0.97 0.96 0.96 629 0.96 down down correct
ATLC.US Atlanticus Holdings Corporation 20240405 0 29.501 29.75 28.83 28.85 15611 28.85 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240405 0 23.16 23.16 22.85 22.95 5600 22.5621 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240405 0 23.41 23.42 23.31 23.42 1000 23.42 up up correct
ATLO.US Ames National Corporation 20240405 0 19.92 20.06 19.79 19.79 5677 19.79 down down correct
ATMH.US All Things Mobile Analytic Inc 20240405 0 0.0679 0.0679 0.0679 0.0679 10000 0.0679
ATNF.US 180 Life Sciences Corp 20240405 0 2.5 2.5 2.1999 2.23 23376 2.23 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20240405 0 0.0082 0.0096 0.0082 0.0082 54986 0.0082
ATNI.US ATN International Inc 20240405 0 28.72 28.86 28.3 28.3 35730 28.3 down down correct
ATOM.US Atomera Incorporated 20240405 0 6.1 6.24 5.85 5.94 119263 5.94 down up incorrect
ATOS.US Atossa Therapeutics Inc 20240405 0 2.17 2.31 1.6 1.87 10589560 1.87 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20240405 0 0.78 0.832 0.735 0.7741 1196121 0.7741 down up incorrect
ATRC.US AtriCure Inc 20240405 0 26.07 26.55 25.95 26.26 510667 26.26 up down incorrect
ATRI.US Atrion Corporation 20240405 0 416.4 421 414.115 416.1 37431 416.1 down up incorrect
ATRO.US Astronics Corporation 20240405 0 17.66 17.793 17.64 17.7 49884 17.7 up down incorrect
ATSG.US Air Transport Services Group Inc 20240405 0 12.62 12.945 12.52 12.92 378625 12.92 up up correct
ATXI.US Avenue Therapeutics Inc 20240405 0 0.143 0.15 0.1418 0.1488 626255 0.1488 up up correct
ATXS.US Astria Therapeutics Inc 20240405 0 11.55 11.71 11.13 11.27 891489 11.27 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240405 0 32.93 33.63 32.92 33.47 308753 33.47 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20240405 0 23.55 24.0999 23.55 23.9984 7432 23.9984 up up correct
AUBN.US Auburn National Bancorporation Inc 20240405 0 19.1 19.1 19.1 19.1 378 19.1
AUDC.US AudioCodes Ltd 20240405 0 12.38 12.68 12.31 12.48 36120 12.48 up up correct
AUGX.US Augmedix Inc. Common Stock 20240405 0 4.15 4.18 3.94 4.03 347277 4.03 down down correct
AUID.US Ipsidy Inc. Common Stock 20240405 0 8.13 8.5 7.61 8.41 23944 8.41 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20240405 0 5.07 5.16 5.01 5.05 1053108 5.05 down down correct
AUR.US Aurora Innovation Inc 20240405 0 3 3.06 2.95 3 6822261 3
AURA.US Aura Biosciences Inc. Common Stock 20240405 0 7.13 7.365 7.1 7.2 113959 7.2 up up correct
AUROW.US Aurora Innovation Inc 20240405 0 0.2525 0.2897 0.245 0.25 23771 0.25 down down correct
AUTL.US Autolus Therapeutics plc 20240405 0 5.45 5.7 5.37 5.6 703929 5.6 up up correct
AUUD.US Auddia Inc 20240405 0 1.46 1.48 1.41 1.43 316358 1.43 down down correct
AUUDW.US Auddia Inc 20240405 0 0.035 0.035 0.0333 0.0333 15687 0.0333 down down correct
AUVI.US Applied UV Inc 20240405 0 0.879 0.879 0.812 0.8525 393566 0.8525 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240405 0 5 5.47 5 5.11 1900 5.11 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20240405 0 2.48 2.66 2.48 2.6 108877 2.6 up up correct
AVAV.US AeroVironment Inc 20240405 0 147.33 148.7673 146.0051 148.53 262293 148.53 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240405 0 16.31 16.71 16.05 16.69 427609 16.69 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20240405 0 12.19 12.56 12.19 12.33 1071319 12.33 up down incorrect
AVGO.US Broadcom Inc 20240405 0 1326 1361.23 1314.195 1339.43 1943828 1339.43 up down incorrect
AVGR.US Avinger Inc 20240405 0 3.31 3.63 3.21 3.63 31200 3.63 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240405 0 12.03 12.03 12.03 12.03 0 12.03
AVIR.US Atea Pharmaceuticals Inc 20240405 0 3.86 3.895 3.81 3.81 138172 3.81 down down correct
AVNW.US Aviat Networks Inc 20240405 0 35.5 35.715 35.1064 35.22 53836 35.22 down down correct
AVO.US Mission Produce Inc 20240405 0 11.71 11.849 11.6243 11.81 116735 11.81 up up correct
AVPT.US Avepoint Inc 20240405 0 8.04 8.56 7.97 8.4 3048289 8.4 up up correct
AVPTW.US AVPTW 20240405 0 1.15 1.15 1.064 1.1 20771 1.1 down down correct
AVRO.US AVROBIO Inc 20240405 0 1.31 1.31 1.25 1.27 83205 1.27 down down correct
AVT.US Avnet Inc 20240405 0 48.08 48.605 47.925 48.53 527416 48.53 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240405 0 28 28 24.43 25.05 246292 25.05 down down correct
AVTX.US Avalo Therapeutics Inc 20240405 0 16.01 18.2999 16.01 16.4 279477 16.4 up up correct
AVXL.US Anavex Life Sciences Corp 20240405 0 4.45 4.52 4.34 4.42 1115978 4.42 down down correct
AWH.US Aspira Women's Health Inc 20240405 0 2.77 2.77 2.55 2.64 37489 2.64 down down correct
AWRE.US Aware Inc 20240405 0 1.75 1.8 1.74 1.8 14758 1.8 up up correct
AXDX.US Accelerate Diagnostics Inc 20240405 0 0.8501 0.86 0.8338 0.837 35306 0.837 down down correct
AXGN.US AxoGen Inc 20240405 0 7.7 7.91 7.62 7.8 1409924 7.8 up up correct
AXNX.US Axonics Inc 20240405 0 67.9 68.19 67.75 67.85 1537908 67.85 down down correct
AXON.US Axon Enterprise Inc 20240405 0 306.82 312.25 306.5629 309.9 183819 309.9 up up correct
AXSM.US Axsome Therapeutics Inc 20240405 0 71.69 73.49 71.12 72.25 391919 72.25 up up correct
AXTI.US AXT Inc 20240405 0 3.55 3.76 3.03 3.11 3429747 3.11 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20240405 0 18.2 18.33 17.9 18.33 989418 18.33 up up correct
AYRO.US Ayro Inc 20240405 0 1.64 1.64 1.54 1.55 38895 1.55 down down correct
AYTU.US Aytu Biopharma Inc 20240405 0 3.16 3.22 3.0919 3.22 15837 3.22 up up correct
AZN.US AstraZeneca PLC 20240405 0 66.98 67.72 66.89 67.45 4811317 67.45 up up correct
AZPN.US Aspen Technology Inc 20240405 0 214.1 215.9 213.6 215.61 158128 215.61 up up correct
BAC.US PQ 20240405 0 19.5 19.69 19.5 19.58 56042 19.58 up up correct
BAND.US Bandwidth Inc 20240405 0 17.37 17.725 17.15 17.47 194957 17.47 up up correct
BANF.US BancFirst Corporation 20240405 0 84.33 85.79 84.03 84.82 44569 84.82 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240405 0 25.43 25.43 25.31 25.34 800 25.34 down down correct
BANR.US Banner Corporation 20240405 0 46.24 46.28 45.86 46.17 105370 46.17 down down correct
BANX.US StoneCastle Financial Corp 20240405 0 18.68 18.75 18.68 18.74 6871 18.74 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240405 0 3.12 3.17 3.1 3.11 2978 3.11 down down correct
BASE.US Couchbase Inc. Common Stock 20240405 0 26.28 27.08 26.1 26.91 559490 26.91 up up correct
BATRA.US The Liberty Braves Group 20240405 0 42.6 42.68 42.165 42.62 15300 42.62 up up correct
BATRK.US The Liberty Braves Group 20240405 0 39.6 39.718 39.3 39.45 95400 39.45 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240405 0 7.68 7.88 7.65 7.88 49425 7.88 up up correct
BBGI.US Beasley Broadcast Group Inc 20240405 0 0.7524 0.7524 0.7127 0.75 63297 0.75 down down correct
BBI.US Brickell Biotech Inc 20240405 0 0.9497 0.9497 0.91 0.91 2264 0.91 down down correct
BBIG.US Vinco Ventures Inc 20240405 0 0.002 0.1 0.002 0.003 10996 0.003 up up correct
BBIO.US BridgeBio Pharma Inc 20240405 0 27.895 28.77 27.73 28.1 1210461 28.1 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240405 0 1.84 1.8703 1.65 1.73 97381 1.73 down down correct
BBLGW.US Bone Biologics Corp Warrants 20240405 0 9.99 9.99 9.99 9.99 1300 9.99
BBSI.US Barrett Business Services Inc 20240405 0 121.04 123.51 121.04 123.46 17720 123.46 up up correct
BCAB.US BioAtla Inc 20240405 0 3.94 3.99 3.7311 3.8 1020589 3.8 down down correct
BCBP.US BCB Bancorp Inc 20240405 0 10.07 10.13 10.04 10.1 11999 10.1 up up correct
BCDA.US BioCardia Inc 20240405 0 0.391 0.391 0.3788 0.3855 66465 0.3855 down down correct
BCEL.US Atreca Inc 20240405 0 0.07 0.0729 0.0683 0.0725 121865 0.0725 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20240405 0 0.651 0.685 0.6298 0.651 624560 0.651
BCML.US BayCom Corp 20240405 0 20.1 20.43 20.1 20.3 12913 20.3 up up correct
BCOV.US Brightcove Inc 20240405 0 1.89 1.89 1.815 1.84 176008 1.84 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20240405 0 6.7999 6.8 6.7997 6.8 4204 6.8 up up correct
BCPC.US Balchem Corporation 20240405 0 150.05 151.4899 149.6 150.24 86101 150.24 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240405 0 4.56 4.66 4.45 4.6 1784555 4.6 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240405 0 10.86 10.86 10.86 10.86 0 10.86
BCTX.US BriaCell Therapeutics Corp 20240405 0 2.8 2.925 2.7 2.72 35352 2.72 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20240405 0 1.24 1.34 1.11 1.2497 190357 1.2497 up down incorrect
BCYC.US Bicycle Therapeutics plc 20240405 0 22.59 23.02 22.24 22.73 553544 22.73 up down incorrect
BDSX.US Biodesix Inc 20240405 0 1.31 1.52 1.23 1.4 2317442 1.4 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20240405 0 5.1 5.22 4.98 5.06 310917 5.06 down up incorrect
BEAM.US Beam Therapeutics Inc 20240405 0 28.51 28.74 28.03 28.2 1506125 28.2 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20240405 0 2.15 2.17 2.09 2.13 23146 2.13 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20240405 0 0.229 0.229 0.229 0.229 105 0.229
BECN.US Beacon Roofing Supply Inc 20240405 0 100.52 102.83 100.52 102.05 436677 102.05 up down incorrect
BEEM.US Beam Global 20240405 0 6.32 6.6 6.3 6.37 76719 6.37 up down incorrect
BEEMW.US Beam Global 20240405 0 0.3974 0.404 0.25 0.398 5058 0.398 up down incorrect
BELFA.US Bel Fuse Inc 20240405 0 72.18 72.18 71.2 71.5 5298 71.4391 down down correct
BELFB.US Bel Fuse Inc 20240405 0 60.82 61.89 60.82 61.7 61416 61.6268 up up correct
BFC.US Bank First Corporation 20240405 0 81.93 82.59 80.69 82.36 18291 82.36 up up correct
BFI.US BurgerFi International Inc 20240405 0 0.5369 0.5399 0.48 0.5 432115 0.5 down down correct
BFIIW.US BurgerFi International LLC 20240405 0 0.028 0.028 0.028 0.028 1640 0.028
BFIN.US BankFinancial Corporation 20240405 0 10.3 10.54 10.3 10.35 4960 10.35 up up correct
BFRI.US Biofrontera Inc. Common Stock 20240405 0 1.65 1.82 1.65 1.81 36619 1.81 up up correct
BFRIW.US Biofrontera Inc. Warrants 20240405 0 0.0481 0.05 0.0481 0.05 1346 0.05 up up correct
BFST.US Business First Bancshares Inc 20240405 0 20.7 21.01 20.7 20.87 30926 20.87 up up correct
BGFDX.US BGFDX 20240405 0 22.12 22.12 22.12 22.12 0 22.12
BGFLX.US BGFLX 20240405 0 22.09 22.09 22.09 22.09 0 22.09
BGFTX.US BGFTX 20240405 0 22.05 22.05 22.05 22.05 0 22.05
BGFV.US Big 5 Sporting Goods Corporation 20240405 0 3.43 3.565 3.4 3.47 636231 3.47 up up correct
BGFVX.US BGFVX 20240405 0 23.03 23.03 23.03 23.03 0 23.03
BGNE.US BeiGene Ltd 20240405 0 149.57 151.445 148 150.03 90661 150.03 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240405 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240405 0 1.09 1.13 1.04 1.13 23900 1.13 up up correct
BHF.US Brighthouse Financial Inc 20240405 0 50.57 51.53 50.57 51.3 410940 51.3 up up correct
BHFAL.US Brighthouse Financial Inc 20240405 0 23.15 23.32 23.15 23.28 10200 23.28 up up correct
BHFAM.US Brighthouse Financial Inc 20240405 0 16.95 17.07 16.844 16.94 20600 16.94 down down correct
BHFAN.US Brighthouse Financial Inc 20240405 0 20.295 20.67 20.295 20.33 37500 20.33 up up correct
BHFAO.US Brighthouse Financial Inc 20240405 0 25.2 25.28 25 25.08 11500 25.08 down down correct
BHFAP.US Brighthouse Financial Inc 20240405 0 24.41 24.8 24.397 24.63 39000 24.63 up up correct
BIDU.US Baidu Inc 20240405 0 108.22 108.39 106.31 106.49 3056537 106.49 down down correct
BIGC.US BigCommerce Holdings Inc 20240405 0 6.55 6.58 6.44 6.46 394402 6.46 down down correct
BIIB.US Biogen Inc 20240405 0 204.28 205.19 202.18 203.87 954500 203.87 down down correct
BILI.US Bilibili Inc 20240405 0 10.94 10.98 10.785 10.87 2738580 10.87 down down correct
BIMI.US BIMI International Medical Inc 20240405 0 1.51 1.65 1.51 1.55 16959 1.55 up up correct
BIOL.US BIOLASE Inc 20240405 0 0.1834 0.185 0.166 0.1693 2047078 0.1693 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240405 0 12.75 12.89 12.6484 12.65 26972 12.65 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240405 0 0.62 0.6678 0.601 0.6504 1365729 0.6504 up up correct
BITF.US Bitfarms Ltd. Common Stock 20240405 0 2.13 2.185 2.06 2.08 15594380 2.08 down down correct
BIVI.US BioVie Inc 20240405 0 0.495 0.495 0.4641 0.4796 1149959 0.4796 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240405 0 0.6999 0.7 0.652 0.66 17163 0.66 down down correct
BJRI.US BJ's Restaurants Inc 20240405 0 34.4 34.8 33.915 34.24 267046 34.24 down down correct
BKNG.US Booking Holdings Inc 20240405 0 3530 3610.48 3530 3601.9 258504 3601.9 up up correct
BKR.US Baker Hughes Company 20240405 0 33.88 34.62 33.69 34.31 5151100 34.31 up up correct
BKSC.US Bank of South Carolina Corporation 20240405 0 12.75 12.75 12.75 12.75 300 12.58
BKYI.US BIO 20240405 0 1.93 1.93 1.81 1.81 30149 1.81 down down correct
BL.US BlackLine Inc 20240405 0 62.36 63.21 61.74 62.2 535425 62.2 down down correct
BLBD.US Blue Bird Corporation 20240405 0 36.62 37.7109 36.62 37.43 456991 37.43 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20240405 0 2.7 2.85 2.7 2.7701 2973 2.7701 up up correct
BLDE.US Blade Air Mobility Inc 20240405 0 3.3 3.9 3.24 3.73 2022881 3.73 up down incorrect
BLDEW.US Blade Air Mobility Inc 20240405 0 0.35 0.35 0.3125 0.35 270020 0.35
BLDP.US Ballard Power Systems Inc 20240405 0 3.17 3.225 3.1 3.15 1981205 3.15 down up incorrect
BLEUU.US bleuacacia ltd Unit 20240405 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240405 0 17.39 17.62 17.08 17.13 206957 17.13 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20240405 0 8.92 8.95 8.83 8.84 24744 8.84 down up incorrect
BLIN.US Bridgeline Digital Inc 20240405 0 1.3 1.35 1.2878 1.329 89871 1.329 up down incorrect
BLKB.US Blackbaud Inc 20240405 0 70.55 72.5799 70.16 72.01 304977 72.01 up down incorrect
BLMN.US Bloomin' Brands Inc 20240405 0 27.68 28.07 26.87 26.91 1925157 26.91 down down correct
BLNK.US Blink Charging Co 20240405 0 2.75 2.76 2.675 2.7 3452055 2.7 down down correct
BLPH.US Bellerophon Therapeutics Inc 20240405 0 0.0543 0.07 0.0543 0.055 205174 0.055 up up correct
BLRX.US BioLineRx Ltd 20240405 0 0.82 0.823 0.8031 0.8108 342719 0.8108 down down correct
BLUE.US bluebird bio Inc 20240405 0 1.23 1.27 1.19 1.23 2566302 1.23
BLZE.US Backblaze Inc. Class A Common Stock 20240405 0 9.9 10.235 9.76 10.12 172493 10.12 up up correct
BMBL.US Bumble Inc 20240405 0 10.71 10.75 10.5 10.53 3376791 10.53 down down correct
BMEA.US Biomea Fusion Inc 20240405 0 12.61 13.28 12.01 12.73 1218733 12.73 up up correct
BMRA.US Biomerica Inc 20240405 0 0.84 0.8849 0.82 0.8401 80407 0.8401 up up correct
BMRC.US Bank of Marin Bancorp 20240405 0 15.68 15.68 15.34 15.34 51013 15.34 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240405 0 86.46 87.228 86.01 86.95 828855 86.95 up up correct
BNGO.US Bionano Genomics Inc 20240405 0 0.9927 1.04 0.98 1.02 1580921 1.02 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240405 0 10.94 10.94 10.94 10.94 0 10.94
BNR.US Burning Rock Biotech Limited 20240405 0 0.71 0.76 0.71 0.71 10908 0.71
BNTC.US Benitec Biopharma Inc 20240405 0 5.67 5.67 5.48 5.57 3986 5.57 down down correct
BNTX.US BioNTech SE 20240405 0 89.47 90.6999 89 90.52 290555 90.52 up up correct
BOKF.US BOK Financial Corporation 20240405 0 89.46 90.15 89.14 89.85 92991 89.85 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20240405 0 1.37 1.37 1.32 1.33 28752 1.33 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20240405 0 0.4 0.414 0.395 0.41 3700 4.1 up down incorrect
BOOM.US DMC Global Inc 20240405 0 18.7 19.125 18.52 18.93 112170 18.93 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240405 0 2.88 2.88 2.81 2.81 3113 2.81 down down correct
BOTJ.US Bank of the James Financial Group Inc 20240405 0 10.21 11 10.21 10.25 2629 10.25 up up correct
BOXL.US Boxlight Corporation 20240405 0 0.6089 0.64 0.6 0.6123 48352 0.6123 up up correct
BPMC.US Blueprint Medicines Corporation 20240405 0 90 91.76 88.2333 91.65 485722 91.65 up up correct
BPOP.US Popular Inc 20240405 0 85.11 85.56 84.56 85.29 333190 85.29 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240405 0 25.24 25.24 25.24 25.24 456 25.1119
BPRN.US The Bank of Princeton 20240405 0 30.225 30.32 30.13 30.13 4218 30.13 down down correct
BPTH.US Bio 20240405 0 4.34 4.3999 4.2 4.21 11735 4.21 down down correct
BPTS.US Biophytis SA 20240405 0 0.3401 0.3504 0.338 0.344 28222 0.344 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240405 0 15.04 15.46 15.04 15.14 40200 15.14 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20240405 0 13.15 13.25 13.01 13.1 42400 13.1 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20240405 0 14.54 14.62 14.505 14.52 16300 14.52 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240405 0 15.6 15.973 15.55 15.55 21100 15.55 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240405 0 6.51 6.63 6.33 6.6 107672 6.6 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240405 0 11.84 11.8598 11.8001 11.8001 1881 11.8001 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20240405 0 0.23 0.2598 0.23 0.2501 48627 0.2501 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20240405 0 1.22 1.22 1.03 1.21 130833 1.21 down up incorrect
BRID.US Bridgford Foods Corporation 20240405 0 11.28 11.3301 11.28 11.3301 831 11.3301 up down incorrect
BRKL.US Brookline Bancorp Inc 20240405 0 9.47 9.57 9.44 9.45 221183 9.45 down down correct
BRKR.US Bruker Corporation 20240405 0 89.77 91.465 89.34 90.42 533746 90.42 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240405 0 2.83 2.9 2.8201 2.83 13379 2.83
BROG.US Brooge Energy Limited 20240405 0 1.74 1.75 1.52 1.63 992732 1.63 down down correct
BROGW.US Brooge Energy Limited 20240405 0 0.0143 0.0143 0.0143 0.0143 5300 0.0143
BRP.US BRP Group Inc 20240405 0 27.44 28.14 27.22 27.96 229665 27.96 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240405 0 1.33 1.35 1.28 1.33 52306 1.33
BRY.US Berry Corporation 20240405 0 8.66 8.72 8.53 8.69 726185 8.69 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240405 0 42.28 43.53 41.97 43.15 1583037 43.15 up up correct
BSBK.US Bogota Financial Corp 20240405 0 6.85 6.87 6.819 6.87 3831 6.87 up up correct
BSET.US Bassett Furniture Industries Incorporated 20240405 0 14.42 14.61 14.01 14.18 8037 14.18 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240405 0 0.089 0.089 0.072 0.0806 2197191 0.0806 down down correct
BSGM.US BioSig Technologies Inc 20240405 0 0.65 0.66 0.5806 0.6473 41147 0.6473 down down correct
BSRR.US Sierra Bancorp 20240405 0 19.485 19.55 19.19 19.38 17861 19.38 down down correct
BSVN.US Bank7 Corp 20240405 0 27.65 27.855 27.26 27.33 3599 27.33 down down correct
BSY.US Bentley Systems Incorporated 20240405 0 49.04 49.85 48.695 49.52 1113936 49.52 up up correct
BTAI.US BioXcel Therapeutics Inc 20240405 0 2.67 2.7 2.6 2.66 186688 2.66 down down correct
BTBD.US BT Brands Inc. Common Stock 20240405 0 1.58 1.58 1.58 1.58 329 1.58
BTBT.US Bit Digital Inc 20240405 0 2.35 2.52 2.3 2.41 6218903 2.41 up up correct
BTCS.US BTCS Inc. Common Stock 20240405 0 1.67 1.6985 1.6 1.65 76901 1.65 down down correct
BTCY.US Biotricity Inc. Common Stock 20240405 0 1.29 1.32 1.22 1.31 52976 1.31 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20240405 0 0.008 0.0127 0.005 0.0099 2051048 0.0099 up up correct
BUSE.US First Busey Corporation 20240405 0 23.03 23.26 22.98 23.1 202065 22.8468 up down incorrect
BVS.US Bioventus Inc 20240405 0 4.93 5.159 4.87 5.06 110857 5.06 up down incorrect
BWAY.US BrainsWay Ltd 20240405 0 5.31 5.5011 5.25 5.35 65262 5.35 up up correct
BWB.US Bridgewater Bancshares Inc 20240405 0 11.475 11.755 11.465 11.59 38550 11.59 up up correct
BWEN.US Broadwind Inc 20240405 0 2.53 2.63 2.52 2.56 52202 2.56 up up correct
BWFG.US Bankwell Financial Group Inc 20240405 0 24.8961 25.54 24.8961 25.2 6097 25.2 up up correct
BWMN.US Bowman Consulting Group Ltd 20240405 0 32.16 33 32.005 32.42 76107 32.42 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240405 0 19.48 19.67 19.15 19.18 45243 19.18 down down correct
BXRX.US Baudax Bio Inc 20240405 0 0.011 0.0162 0.011 0.012 170461 0.012 up up correct
BYFC.US Broadway Financial Corporation 20240405 0 5.6 5.7 5.53 5.53 4801 5.53 down down correct
BYND.US Beyond Meat Inc 20240405 0 7.52 7.585 7.38 7.41 1088048 7.41 down down correct
BYRN.US Byrna Technologies Inc 20240405 0 14.94 15.24 12.5 13.21 1149670 13.21 down down correct
BYSI.US BeyondSpring Inc 20240405 0 2.62 2.978 2.62 2.72 93978 2.72 up up correct
BZ.US Kanzhun Ltd ADR 20240405 0 18.86 19.555 18.805 19.12 5351750 19.12 up up correct
BZUN.US Baozun Inc 20240405 0 2.3 2.35 2.29 2.33 168253 2.33 up up correct
CAAS.US China Automotive Systems Inc 20240405 0 3.76 3.77 3.68 3.73 67812 3.73 down down correct
CABA.US Cabaletta Bio Inc 20240405 0 15.95 17.1 15.8 16.98 980742 16.98 up up correct
CAC.US Camden National Corporation 20240405 0 30.65 31.17 30.65 31.14 69881 30.7053 up up correct
CACC.US Credit Acceptance Corporation 20240405 0 533.27 543.02 532.895 542.02 59898 542.02 up up correct
CADCX.US CADCX 20240405 0 24.88 24.88 24.88 24.88 0 24.88
CADE.US PA 20240405 0 20.98 21.0799 20.88 20.9926 2819 20.9926 up up correct
CADEX.US CADEX 20240405 0 25.06 25.06 25.06 25.06 0 25.06
CADFX.US CION Ares Diversified Credit Fund W 20240405 0 25.33 25.33 25.33 25.33 0 25.33
CADL.US Candel Therapeutics Inc. Common Stock 20240405 0 7 11.3999 5.58 6.64 84150555 6.64 down down correct
CADSX.US CADSX 20240405 0 25.16 25.16 25.16 25.16 0 25.16
CADUX.US CADUX 20240405 0 25.33 25.33 25.33 25.33 0 25.33
CADWX.US CADWX 20240405 0 25.14 25.14 25.14 25.14 0 25.14
CAKE.US The Cheesecake Factory Incorporated 20240405 0 34.69 35.03 34.12 34.29 1080905 34.29 down down correct
CALA.US Calithera Biosciences Inc 20240405 0 0.025 0.025 0.025 0.025 101 0.025
CALB.US California BanCorp 20240405 0 21.59 21.99 21.59 21.97 7368 21.97 up up correct
CALM.US Cal 20240405 0 62.88 64.76 62.52 62.9 1232797 62.9 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20240405 0 21.03 21.63 21.03 21.63 7297 21.63 up up correct
CAMP.US CalAmp Corp 20240405 0 2.488 3.05 2.44 3.05 12500 3.05 up up correct
CAMT.US Camtek Ltd 20240405 0 78.06 81.11 78.02 78.39 429519 78.39 up up correct
CAN.US Canaan Inc 20240405 0 1.3 1.31 1.26 1.27 3909500 1.27 down down correct
CAPR.US Capricor Therapeutics Inc 20240405 0 6.7 6.82 6.51 6.72 269173 6.72 up up correct
CAR.US Avis Budget Group Inc 20240405 0 119.14 122.51 119.04 121.42 948797 121.42 up up correct
CARA.US Cara Therapeutics Inc 20240405 0 0.8258 0.8945 0.812 0.8745 453410 0.8745 up up correct
CARE.US Carter Bankshares Inc 20240405 0 12.14 12.14 11.85 11.93 31791 11.93 down down correct
CARG.US CarGurus Inc 20240405 0 22.87 23.475 22.81 23.35 592829 23.35 up up correct
CARV.US Carver Bancorp Inc 20240405 0 1.55 1.59 1.55 1.59 5760 1.59 up up correct
CASA.US Casa Systems Inc 20240405 0 0.0185 0.025 0.0051 0.0068 11578399 0.0068 down down correct
CASH.US Meta Financial Group Inc 20240405 0 50.2 50.65 49.96 50.04 107222 50.04 down down correct
CASI.US CASI Pharmaceuticals Inc 20240405 0 3.31 3.35 3.1 3.2 52423 3.2 down down correct
CASS.US Cass Information Systems Inc 20240405 0 47.15 47.6199 47.15 47.22 20515 47.22 up up correct
CASY.US Casey's General Stores Inc 20240405 0 310.34 317.09 310.34 316.67 192060 316.67 up down incorrect
CATC.US Cambridge Bancorp 20240405 0 64.2 64.63 63.75 63.92 27097 63.92 down up incorrect
CATY.US Cathay General Bancorp 20240405 0 36.38 36.7725 36.31 36.62 157164 36.62 up down incorrect
CBAN.US Colony Bankcorp Inc 20240405 0 10.824 10.92 10.7 10.85 18985 10.85 up down incorrect
CBAT.US CBAK Energy Technology Inc 20240405 0 0.96 1.02 0.96 0.972 106892 0.972 up down incorrect
CBFV.US CB Financial Services Inc 20240405 0 21.31 21.49 21.31 21.49 2110 21.49 up up correct
CBNK.US Capital Bancorp Inc 20240405 0 20.63 20.75 20.42 20.42 10890 20.42 down down correct
CBOE.US Cboe Global Markets Inc 20240405 0 182.07 183.07 179.595 180.93 713540 180.93 down down correct
CBRGU.US Chain Bridge I Units 20240405 0 10.84 10.84 10.84 10.84 0 10.84
CBRL.US Cracker Barrel Old Country Store Inc 20240405 0 65.16 65.51 63.81 64.23 853733 62.8932 down down correct
CBSH.US Commerce Bancshares Inc 20240405 0 52.3 53.135 52.29 52.94 513550 52.94 up up correct
CCAP.US Crescent Capital BDC Inc 20240405 0 17.02 17.13 16.96 17.08 91373 17.08 up up correct
CCB.US Coastal Financial Corporation 20240405 0 38.49 38.74 38.35 38.65 30919 38.65 up up correct
CCBG.US Capital City Bank Group Inc 20240405 0 27.35 27.49 27.06 27.11 27937 27.11 down down correct
CCCC.US C4 Therapeutics Inc 20240405 0 7.68 7.905 7.5 7.52 1220139 7.52 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20240405 0 21.01 21.41 21.01 21.39 81690 21.1969 up up correct
CCEL.US Cryo 20240405 0 7.49 7.49 7.43 7.43 933 7.43 down down correct
CCEP.US Coca 20240405 0 68.59 69.74 68.34 69.29 1442332 69.29 up up correct
CCLFX.US CCLFX 20240405 0 10.6 10.6 10.6 10.6 0 10.6
CCNE.US CNB Financial Corporation 20240405 0 19.8 19.8 19.525 19.59 26861 19.59 down down correct
CCNEP.US CNB Financial Corporation 20240405 0 23.48 23.48 23.1 23.1 1600 23.1 down down correct
CCOI.US Cogent Communications Holdings Inc 20240405 0 63.61 64.2082 63.06 63.33 531308 63.33 down down correct
CCRN.US Cross Country Healthcare Inc 20240405 0 17.86 18.216 17.68 17.8 139516 17.8 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20240405 0 14.35 14.36 13.28 13.66 234362 13.66 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240405 0 11.05 11.05 11.05 11.05 0 11.05
CDAQU.US Compass Digital Acquisition Corp. Unit 20240405 0 10.66 10.66 10.66 10.66 0 10.66
CDLX.US Cardlytics Inc 20240405 0 13.47 13.85 13 13.67 805070 13.67 up down incorrect
CDMO.US Avid Bioservices Inc 20240405 0 6.27 6.69 6.14 6.34 956044 6.34 up down incorrect
CDNA.US CareDx Inc 20240405 0 9.68 9.94 9.51 9.63 365904 9.63 down up incorrect
CDNS.US Cadence Design Systems Inc 20240405 0 309.12 310.8 307.12 308.02 1075800 308.02 down up incorrect
CDTX.US Cidara Therapeutics Inc 20240405 0 1.14 1.2099 1 1.16 2291967 1.16 up up correct
CDW.US CDW Corporation 20240405 0 253.78 256.44 252.53 255.19 984438 255.19 up up correct
CDXC.US ChromaDex Corporation 20240405 0 4.33 4.65 3.88 4.02 689031 4.02 down down correct
CDXS.US Codexis Inc 20240405 0 3.2 3.24 3.11 3.19 339429 3.19 down down correct
CDZI.US Cadiz Inc 20240405 0 2.49 2.54 2.485 2.5 98288 2.5 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20240405 0 13.1 13.52 12.9 13.15 2200 13.15 up up correct
CEDAX.US CEDAX 20240405 0 23.9 23.9 23.9 23.9 0 23.9
CEDIX.US Destra International & Event 20240405 0 23.92 23.92 23.92 23.92 0 23.92
CEDLX.US CEDLX 20240405 0 23.88 23.88 23.88 23.88 0 23.88
CEDTX.US CEDTX 20240405 0 23.77 23.77 23.77 23.77 0 23.77
CELC.US Celcuity Inc 20240405 0 19.67 20.11 19.62 19.97 86477 19.97 up down incorrect
CELH.US Celsius Holdings Inc 20240405 0 79.5 84.7296 78.13 83.94 4250456 83.94 up down incorrect
CELU.US Celularity Inc 20240405 0 5.02 5.388 4.9661 5.32 18597 5.32 up down incorrect
CELUW.US Celularity Inc 20240405 0 0.0474 0.0497 0.045 0.0496 0 0.0496 up down incorrect
CENT.US Central Garden & Pet Company 20240405 0 40.61 41.22 40.35 41.21 167541 41.21 up up correct
CENTA.US Central Garden & Pet Company 20240405 0 35.53 35.53 34.96 35.52 149537 35.52 down down correct
CENX.US Century Aluminum Company 20240405 0 16 16.75 15.94 16.7 1155082 16.7 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240405 0 42.15 42.28 42.04 42.17 976840 42.17 up up correct
CERS.US Cerus Corporation 20240405 0 1.86 1.945 1.8 1.87 1055742 1.87 up up correct
CERT.US Certara Inc 20240405 0 17.65 18.18 17.46 18.15 425156 18.15 up up correct
CETX.US Cemtrex Inc 20240405 0 3.84 4 3.2705 3.5 39105 3.5 down down correct
CETXP.US Cemtrex Inc 20240405 0 0.435 0.435 0.435 0.435 0 0.435
CEVA.US CEVA Inc 20240405 0 22.52 22.7925 22.26 22.32 67941 22.32 down down correct
CFB.US CrossFirst Bankshares Inc 20240405 0 12.91 13.05 12.85 12.87 132368 12.87 down down correct
CFBK.US CF Bankshares Inc 20240405 0 18.82 18.82 18.675 18.8 20922 18.7395 down down correct
CFFI.US C&F Financial Corporation 20240405 0 48.77 48.77 47.6 47.6 1502 47.6 down down correct
CFFN.US Capitol Federal Financial Inc 20240405 0 5.56 5.57 5.43 5.46 383896 5.46 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240405 0 29.27 29.815 29.16 29.32 4748573 29.32 up up correct
CG.US The Carlyle Group Inc 20240405 0 46.97 47.41 46.6173 47.15 2603392 47.15 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240405 0 19.93 19.93 19.67 19.67 15200 19.67 down up incorrect
CGBD.US TCG BDC Inc 20240405 0 16.17 16.3 16.17 16.3 145672 16.3 up down incorrect
CGC.US Canopy Growth Corporation 20240405 0 9.7 10.38 8.93 10.18 21703811 10.18 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20240405 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20240405 0 16.65 17.37 16.15 17.02 247968 17.02 up down incorrect
CGEN.US Compugen Ltd 20240405 0 2.34 2.505 2.3114 2.42 366017 2.42 up down incorrect
CGNT.US Cognyte Software Ltd 20240405 0 8.19 8.26 8.1 8.14 230054 8.14 down up incorrect
CGNX.US Cognex Corporation 20240405 0 40 40.78 39.65 40.42 933572 40.42 up up correct
CGO.US Calamos Global Total Return Fund 20240405 0 10.19 10.32 10.11 10.25 24800 10.1706 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240405 0 1.93 2.09 1.87 2.05 299820 2.05 up up correct
CHCI.US Comstock Holding Companies Inc 20240405 0 5.37 5.37 5.27 5.28 12462 5.28 down down correct
CHCO.US City Holding Company 20240405 0 101.17 102.13 100.71 101.51 47398 100.7797 up down incorrect
CHDN.US Churchill Downs Incorporated 20240405 0 119.52 121.79 119.52 121.14 324388 121.14 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20240405 0 33.65 34.8 33.4 34.76 433244 34.76 up down incorrect
CHEK.US Check 20240405 0 2.55 2.61 2.375 2.46 132700 2.46 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20240405 0 11.04 11.17 11.04 11.16 135308 11.0654 up down incorrect
CHK.US Chesapeake Energy Corporation 20240405 0 88.77 89.86 87.99 89.51 1880073 89.51 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20240405 0 73.93 74.25 73.93 74.25 500 74.25 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20240405 0 85.72 85.72 85.72 85.72 217 85.72
CHKEZ.US Chesapeake Energy Corporation 20240405 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240405 0 163.65 165.45 163.17 164.39 468588 164.39 up down incorrect
CHMG.US Chemung Financial Corporation 20240405 0 40.56 40.87 40.55 40.87 2529 40.87 up down incorrect
CHNR.US China Natural Resources Inc 20240405 0 1.21 1.31 1.19 1.21 49262 1.21
CHRS.US Coherus BioSciences Inc 20240405 0 2.33 2.475 2.25 2.43 1470765 2.43 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240405 0 71.41 71.97 71.07 71.18 1034787 71.18 down down correct
CHSCL.US CHS Inc 20240405 0 25.7 25.91 25.65 25.7 77600 25.7
CHSCM.US CHS Inc 20240405 0 25.17 25.24 25.04 25.07 49700 25.07 down down correct
CHSCN.US CHS Inc 20240405 0 25.651 25.685 25.48 25.48 23200 25.48 down down correct
CHSCO.US CHS Inc 20240405 0 27.13 27.17 27.07 27.09 11600 27.09 down down correct
CHSCP.US CHS Inc 20240405 0 31 31.26 31 31.11 3800 31.11 up up correct
CHTR.US Charter Communications Inc 20240405 0 269.17 271.89 264.92 267.49 1725300 267.49 down down correct
CHUY.US Chuy's Holdings Inc 20240405 0 32.59 32.81 32.05 32.34 132110 32.34 down down correct
CHW.US Calamos Global Dynamic Income Fund 20240405 0 6.52 6.54 6.52 6.53 281786 6.48 up up correct
CHX.US ChampionX Corporation 20240405 0 38.85 39.55 38.56 39.34 7178022 39.34 up up correct
CHY.US Calamos Convertible and High Income Fund 20240405 0 11.29 11.43 11.29 11.42 113705 11.3198 up up correct
CIFR.US Cipher Mining Inc 20240405 0 4.06 4.215 3.885 4.05 4832759 4.05 down down correct
CIFRW.US Cipher Mining Inc 20240405 0 1.19 1.19 1.1 1.15 16082 1.15 down down correct
CIGI.US Colliers International Group Inc 20240405 0 117.55 119.415 117.22 118.37 152263 118.37 up up correct
CINF.US Cincinnati Financial Corporation 20240405 0 120.96 121.657 120.47 121.52 424039 121.52 up up correct
CIVB.US Civista Bancshares Inc 20240405 0 15.4 15.4 14.95 15.02 17314 15.02 down down correct
CIZN.US Citizens Holding Company 20240405 0 7.8 7.8 7.8 7.8 100 7.8
CJJD.US China Jo 20240405 0 3.04 3.17 3 3.02 3259 3.02 down down correct
CKPT.US Checkpoint Therapeutics Inc 20240405 0 1.94 1.94 1.82 1.83 392894 1.83 down down correct
CLAR.US Clarus Corporation 20240405 0 6.49 6.67 6.453 6.57 137410 6.57 up up correct
CLBK.US Columbia Financial Inc 20240405 0 16.64 16.81 16.46 16.63 51048 16.63 down down correct
CLBT.US Cellebrite DI 20240405 0 10.96 11.47 10.9 11.4 1169834 11.4 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240405 0 2.14 2.38 2.14 2.34 169 2.34 up up correct
CLDX.US Celldex Therapeutics Inc 20240405 0 39.01 40.61 38.55 39.58 482968 39.58 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20240405 0 0.92 1.03 0.92 0.96 11824 0.96 up down incorrect
CLFD.US Clearfield Inc 20240405 0 29.49 30.05 29.09 29.9 140973 29.9 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20240405 0 5.27 5.27 5.1 5.1 3637 5.1 down up incorrect
CLIR.US ClearSign Technologies Corporation 20240405 0 0.99 1.03 0.98 0.9858 47482 0.9858 down up incorrect
CLLS.US Cellectis S.A 20240405 0 2.7001 2.7399 2.66 2.68 13274 2.68 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20240405 0 15.34 15.57 15.21 15.43 86465 15.43 up down incorrect
CLNE.US Clean Energy Fuels Corp 20240405 0 2.54 2.54 2.45 2.47 1833734 2.47 down up incorrect
CLNN.US Clene Inc 20240405 0 0.429 0.429 0.4074 0.4137 179082 0.4137 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240405 0 12.15 12.15 12.15 12.15 0 12.15
CLOEU.US Clover Leaf Capital Corp. Unit 20240405 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240405 0 0.76 0.7602 0.7213 0.7265 8793461 0.7265 down down correct
CLPS.US CLPS Incorporation 20240405 0 1.08 1.08 1.005 1.01 8186 1.01 down down correct
CLPT.US ClearPoint Neuro Inc 20240405 0 6.39 6.53 6.32 6.43 57354 6.43 up up correct
CLRB.US Cellectar Biosciences Inc 20240405 0 3.72 3.7884 3.66 3.76 851392 3.76 up up correct
CLRO.US ClearOne Inc 20240405 0 1.49 1.55 1.4297 1.51 165955 1.0352 up up correct
CLSD.US Clearside Biomedical Inc 20240405 0 1.3 1.3962 1.28 1.3 519493 1.3
CLSK.US CleanSpark Inc 20240405 0 15.73 16.52 15.58 15.6 21599340 15.6 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240405 0 11.87 11.87 11.87 11.87 74 11.87
CLVR.US Clever Leaves Holdings Inc 20240405 0 5.19 5.3627 4.61 5.1 9203 5.1 down down correct
CLVRW.US Clever Leaves Holdings Inc 20240405 0 0.039 0.04 0.039 0.04 16300 0.04 up up correct
CLWT.US Euro Tech Holdings Company Limited 20240405 0 1.545 1.6 1.545 1.6 10631 1.6 up up correct
CMAX.US CareMax Inc 20240405 0 4.51 4.78 4.23 4.34 31240 4.34 down down correct
CMAXW.US CareMax Inc 20240405 0 0.0171 0.0171 0.017 0.017 701 0.017 down down correct
CMBM.US Cambium Networks Corporation 20240405 0 4.3 4.36 4.099 4.2 269714 4.2 down down correct
CMCO.US Columbus McKinnon Corporation 20240405 0 42.04 42.5 41.73 41.9 106274 41.9 down down correct
CMCSA.US Comcast Corporation 20240405 0 40.87 41.185 40.635 40.9 22833029 40.9 up up correct
CMCT.US CIM Commercial Trust Corporation 20240405 0 3.66 3.9235 3.66 3.9235 7839 3.9235 up up correct
CME.US CME Group Inc 20240405 0 211.37 213.26 210.8 211.08 1163273 211.08 down down correct
CMLS.US Cumulus Media Inc 20240405 0 3.01 3.11 2.985 3.1 55702 3.1 up up correct
CMMB.US Chemomab Therapeutics Ltd 20240405 0 0.7695 0.8 0.7695 0.8 35690 0.8 up up correct
CMPR.US Cimpress plc 20240405 0 95.38 98.11 95.1609 97.13 161075 97.13 up up correct
CMPS.US COMPASS Pathways plc 20240405 0 9.8 9.8 9.16 9.5 842573 9.5 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240405 0 1.78 1.785 1.7 1.7 67350 1.7 down down correct
CMRX.US Chimerix Inc 20240405 0 1.03 1.05 0.99 1.03 210691 1.03
CMTL.US Comtech Telecommunications Corp 20240405 0 2.88 2.9 2.625 2.63 857652 2.63 down down correct
CNDT.US Conduent Incorporated 20240405 0 3.23 3.29 3.22 3.24 556553 3.24 up up correct
CNET.US ZW Data Action Technologies Inc 20240405 0 1.0007 1.05 0.9953 1.0499 54487 1.0499 up up correct
CNEY.US CN Energy Group. Inc 20240405 0 1.235 1.24 1.16 1.23 68656 1.23 down down correct
CNFR.US Conifer Holdings Inc 20240405 0 1.09 1.09 1.09 1.09 245 1.09
CNOB.US ConnectOne Bancorp Inc 20240405 0 18.57 18.995 18.54 18.69 91731 18.69 up up correct
CNOBP.US ConnectOne Bancorp Inc 20240405 0 19.6 19.75 19.6 19.75 2300 19.75 up up correct
CNRLX.US CNRLX 20240405 0 14.46 14.46 14.46 14.46 0 14.46
CNROX.US CNROX 20240405 0 7.36 7.36 7.36 7.36 0 7.36
CNSL.US Consolidated Communications Holdings Inc 20240405 0 4.32 4.32 4.3 4.31 373311 4.31 down down correct
CNSP.US CNS Pharmaceuticals Inc 20240405 0 0.3176 0.3176 0.25 0.2586 259312 0.2586 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240405 0 10.28 10.76 10.0601 10.75 133594 10.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240405 0 1.81 2.15 1.81 2.14 204356 2.14 up up correct
CNTG.US Centogene N.V 20240405 0 0.685 0.7 0.6504 0.689 12489 0.689 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20240405 0 1.28 1.36 1.26 1.27 9929 1.27 down down correct
CNTY.US Century Casinos Inc 20240405 0 3.1 3.22 3.05 3.19 103816 3.19 up up correct
CNXC.US Concentrix Corporation 20240405 0 59.04 59.6 56.81 58.95 889943 58.95 down down correct
CNXN.US PC Connection Inc 20240405 0 65.14 65.64 64.81 65.58 79688 65.58 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20240405 0 25.62 26.39 25.62 26.23 513706 26.23 up up correct
COCP.US Cocrystal Pharma Inc 20240405 0 1.42 1.63 1.42 1.595 60255 1.595 up up correct
CODA.US Coda Octopus Group Inc 20240405 0 6.42 6.55 6.38 6.3977 7164 6.3977 down down correct
CODX.US Co 20240405 0 1.13 1.2862 1.13 1.22 157062 1.22 up up correct
COF.US PN 20240405 0 17.54 17.664 17.5 17.66 13048 17.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20240405 0 26.31 26.6 25.26 25.26 11442 25.26 down down correct
COGT.US Cogent Biosciences Inc 20240405 0 6.82 6.89 6.48 6.71 958419 6.71 down down correct
COHR.US Coherent Inc 20240405 0 57.77 58.21 56.92 57.64 1365976 57.64 down down correct
COHU.US Cohu Inc 20240405 0 31.57 32.32 31.55 32.12 241152 32.12 up up correct
COIN.US Coinbase Global Inc 20240405 0 244.91 253.96 240.2 240.9 8438580 240.9 down down correct
COKE.US Coca 20240405 0 825.32 830.185 816.55 830.11 32003 830.11 up up correct
COLB.US Columbia Banking System Inc 20240405 0 18.21 18.41 18.15 18.36 2048309 18.36 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20240405 0 39.23 40.26 39.05 39.99 384718 39.99 up down incorrect
COLM.US Columbia Sportswear Company 20240405 0 74.9 76.09 74.86 75.47 560761 75.47 up down incorrect
COMM.US CommScope Holding Company Inc 20240405 0 1.21 1.21 1.14 1.16 2828724 1.16 down up incorrect
COMS.US COMSovereign Holding Corp 20240405 0 0.22 0.22 0.161 0.1771 1295 0.1771 down up incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240405 0 0.4 0.4 0.4 0.4 0 0.4
CONN.US Conn's Inc 20240405 0 3.125 3.37 3.07 3.32 102497 3.32 up down incorrect
CONX.US CONX Corp 20240405 0 10.535 10.535 10.535 10.535 224 10.535
CONXU.US CONX Corp 20240405 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240405 0 0.1814 0.1897 0.1605 0.18 101589 0.18 down down correct
COOLU.US Corner Growth Acquisition Corp 20240405 0 11.35 11.35 11.35 11.35 1 11.35
COOLW.US Corner Growth Acquisition Corp 20240405 0 0.2 0.24 0.2 0.209 202800 0.209 up up correct
COOP.US Mr. Cooper Group Inc 20240405 0 75.92 77.525 75.53 77.13 602340 77.13 up up correct
CORT.US Corcept Therapeutics Incorporated 20240405 0 25.08 25.37 24.86 25.2 723284 25.2 up up correct
COST.US Costco Wholesale Corporation 20240405 0 706.04 716.89 706.02 713.72 1552300 713.72 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20240405 0 23.45 23.82 23.042 23.69 4284 23.69 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20240405 0 1.83 1.84 1.74 1.76 6443 1.76 down down correct
CPLP.US Capital Product Partners L.P 20240405 0 16.84 17.24 16.63 17.19 52901 17.19 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240405 0 2.36 2.37 2.17 2.23 10275 2.23 down down correct
CPRDX.US CPRDX 20240405 0 11.83 11.83 11.83 11.83 0 11.83
CPREX.US CPREX 20240405 0 11.84 11.84 11.84 11.84 0 11.84
CPRSX.US CPRSX 20240405 0 11.83 11.83 11.83 11.83 0 11.83
CPRT.US Copart Inc 20240405 0 56.56 56.95 55.81 56.55 3387800 56.55 down down correct
CPRTX.US CPRTX 20240405 0 11.82 11.82 11.82 11.82 0 11.82
CPRX.US Catalyst Pharmaceuticals Inc 20240405 0 15.02 15.33 14.97 15.17 831288 15.17 up up correct
CPSH.US CPS Technologies Corporation 20240405 0 1.796 1.85 1.78 1.8 37429 1.8 up up correct
CPSS.US Consumer Portfolio Services Inc 20240405 0 7.79 7.95 7.79 7.91 14755 7.91 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240405 0 15.33 15.48 15.31 15.4 50200 15.2576 up up correct
CRAI.US CRA International Inc 20240405 0 148.528 150.47 147.22 147.22 22873 147.22 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240405 0 39.62 40.35 38.51 39.97 151847 39.97 up up correct
CRBU.US Caribou Biosciences Inc 20240405 0 4.61 4.665 4.39 4.5 2339258 4.5 down down correct
CRCT.US Cricut Inc 20240405 0 4.84 5.01 4.81 4.98 607597 4.98 up up correct
CRDF.US Cardiff Oncology Inc 20240405 0 5.9 6.35 5.75 5.84 1421922 5.84 down down correct
CRDFX.US CRDFX 20240405 0 21.84 21.84 21.84 21.84 0 21.84
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240405 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240405 0 2 2.06 1.87 1.9 228213 1.9 down down correct
CRDLX.US CRDLX 20240405 0 21.83 21.83 21.83 21.83 0 21.83
CRDTX.US Griffin Inst Access Credit Fund CL A 20240405 0 21.84 21.84 21.84 21.84 0 21.84
CREDX.US CREDX 20240405 0 8.55 8.55 8.55 8.55 0 8.55
CREG.US China Recycling Energy Corporation 20240405 0 1.329 1.39 1.29 1.36 23144 1.36 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240405 0 0.5202 0.605 0.5202 0.605 7714 0.605 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240405 0 9.09 9.62 9.073 9.6 234128 9.6 up up correct
CREX.US Creative Realities Inc 20240405 0 3.55 3.55 3.45 3.48 37081 3.48 down down correct
CRIS.US Curis Inc 20240405 0 15.84 16.8 15.0001 16.8 44960 16.8 up up correct
CRKN.US Crown ElectroKinetics Corp 20240405 0 0.05 0.0532 0.0492 0.0532 2709921 0.0532 up up correct
CRMD.US CorMedix Inc 20240405 0 4.45 4.84 4.37 4.71 995358 4.71 up up correct
CRMT.US America's Car 20240405 0 58.55 60.01 58 59.03 87730 59.03 up up correct
CRNC.US Cerence Inc 20240405 0 14.41 14.4148 14.09 14.25 303044 14.25 down down correct
CRNT.US Ceragon Networks Ltd 20240405 0 3.11 3.2 3.1025 3.19 399895 3.19 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20240405 0 46.39 48.63 45.52 47.53 692588 47.53 up up correct
CRON.US Cronos Group Inc 20240405 0 2.74 2.81 2.59 2.68 3696753 2.68 down down correct
CROX.US Crocs Inc 20240405 0 134.52 135.75 133.625 134.09 743789 134.09 down down correct
CRSP.US CRISPR Therapeutics AG 20240405 0 64.4 64.4536 62.33 62.9 1681496 62.9 down down correct
CRSR.US Corsair Gaming Inc 20240405 0 11.73 11.86 11.6 11.84 228913 11.84 up up correct
CRTD.US Creatd Inc 20240405 0 4.012 4.25 4.012 4.25 467 4.25 up up correct
CRTO.US Criteo S.A 20240405 0 34.77 35.33 34.57 35.07 106467 35.07 up up correct
CRUS.US Cirrus Logic Inc 20240405 0 90.16 91.82 89.98 91.77 272844 91.77 up down incorrect
CRVL.US CorVel Corporation 20240405 0 244.86 246.72 240.705 240.82 48653 240.82 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240405 0 1.68 1.78 1.63 1.75 190703 1.75 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20240405 0 309.72 317.5 309.33 315.5 1769268 315.5 up down incorrect
CRWS.US Crown Crafts Inc 20240405 0 5.23 5.2976 5.2 5.23 47381 5.23
CSBR.US Champions Oncology Inc 20240405 0 4.9999 4.9999 4.86 4.86 826 4.86 down down correct
CSCO.US Cisco Systems Inc 20240405 0 47.96 48.67 47.89 48.55 18661289 48.55 up up correct
CSGP.US CoStar Group Inc 20240405 0 91.9 95.49 91.69 94.75 1725880 94.75 up up correct
CSGS.US CSG Systems International Inc 20240405 0 49.12 49.39 48.66 48.67 128686 48.67 down up incorrect
CSIQ.US Canadian Solar Inc 20240405 0 18.14 18.27 17.125 17.15 2408010 17.15 down up incorrect
CSPI.US CSP Inc 20240405 0 18.39 19.34 18 18.86 53787 18.86 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20240405 0 16.13 16.2296 16.07 16.14 249793 16.0374 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240405 0 0.1573 0.16 0.1457 0.1578 177287 0.1578 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240405 0 3.2 3.2 2.85 3.12 1900 3.1159 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240405 0 0.495 0.53 0.44 0.4893 8371 0.4893 down up incorrect
CSTE.US Caesarstone Ltd 20240405 0 4.16 4.25 4.15 4.22 205287 4.22 up down incorrect
CSTL.US Castle Biosciences Inc 20240405 0 21.06 21.23 20.69 20.82 154356 20.82 down down correct
CSWC.US Capital Southwest Corporation 20240405 0 24.58 24.87 24.502 24.87 114415 24.87 up up correct
CSWI.US CSW Industrials Inc 20240405 0 231.95 236.62 231.95 236.27 60248 236.27 up up correct
CSX.US CSX Corporation 20240405 0 36.28 36.505 36.15 36.3 8863336 36.3 up up correct
CTAS.US Cintas Corporation 20240405 0 668.09 674.97 666.09 673.69 348963 673.69 up up correct
CTBI.US Community Trust Bancorp Inc 20240405 0 40.59 41.14 40.4182 41.03 48159 41.03 up up correct
CTHR.US Charles & Colvard Ltd 20240405 0 0.32 0.3299 0.3166 0.3201 25869 0.3201 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240405 0 6.45 6.62 6.361 6.54 582134 6.54 up up correct
CTLP.US Cantaloupe Inc 20240405 0 6.28 6.33 6.255 6.3 203432 6.3 up up correct
CTMX.US CytomX Therapeutics Inc 20240405 0 2.07 2.14 2.05 2.06 268073 2.06 down up incorrect
CTRE.US CareTrust REIT Inc 20240405 0 24.02 24.615 24.02 24.52 814172 24.52 up down incorrect
CTRM.US Castor Maritime Inc 20240405 0 3.65 3.71 3.6 3.66 43441 3.66 up down incorrect
CTRN.US Citi Trends Inc 20240405 0 25.35 25.77 24.5301 25.08 73369 25.08 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20240405 0 71.5 71.75 71.07 71.13 5175813 71.13 down up incorrect
CTSO.US Cytosorbents Corporation 20240405 0 0.9307 1.02 0.9307 1.01 165854 1.01 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20240405 0 0.937 1.03 0.9 0.9994 922146 0.9994 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240405 0 2.55 2.59 2.55 2.57 21500 2.57 up up correct
CUE.US Cue Biopharma Inc 20240405 0 1.8 1.85 1.75 1.85 220401 1.85 up up correct
CUEN.US Cuentas Inc 20240405 0 0.33 0.33 0.281 0.285 4100 0.285 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20240405 0 10.24 10.24 10.24 10.24 53 10.24
CURI.US CuriosityStream Inc 20240405 0 0.99 1.04 0.971 1.03 197200 1.0122 up up correct
CURIW.US CuriosityStream Inc 20240405 0 0.0175 0.0175 0.0161 0.0161 622 0.0161 down down correct
CUTR.US Cutera Inc 20240405 0 1.47 1.73 1.4287 1.56 2102259 1.56 up up correct
CVAC.US CureVac N.V 20240405 0 2.97 3.155 2.93 3.06 778651 3.06 up up correct
CVBF.US CVB Financial Corp 20240405 0 16.7 16.9 16.63 16.76 509021 16.76 up up correct
CVCO.US Cavco Industries Inc 20240405 0 374.43 382.47 374.43 380.41 37710 380.41 up up correct
CVGI.US Commercial Vehicle Group Inc 20240405 0 6.36 6.4 6.285 6.35 73723 6.35 down down correct
CVGW.US Calavo Growers Inc 20240405 0 25.53 25.63 25.28 25.58 89814 25.58 up up correct
CVLG.US Covenant Logistics Group Inc 20240405 0 45.77 46.27 45.22 46 70807 46 up up correct
CVLT.US Commvault Systems Inc 20240405 0 99.5 100.825 98.38 100.2 320139 100.2 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240405 0 22 22 21.81 21.85 12310 21.85 down down correct
CVRX.US CVRx Inc. Common Stock 20240405 0 17.42 17.89 17.15 17.68 98979 17.68 up up correct
CVV.US CVD Equipment Corporation 20240405 0 5.9 5.99 5.75 5.99 10102 5.99 up up correct
CWBC.US Community West Bancshares 20240405 0 18.41 18.91 17.93 18.43 48709 18.43 up up correct
CWBR.US CohBar Inc 20240405 0 0.76 0.765 0.76 0.765 600 0.765 up up correct
CWCO.US Consolidated Water Co. Ltd 20240405 0 25.52 26.29 25.29 26.09 160121 26.09 up up correct
CWST.US Casella Waste Systems Inc 20240405 0 93.58 94.955 93.58 94.49 215375 94.49 up up correct
CXDO.US Crexendo Inc 20240405 0 5.23 5.4 5.08 5.29 92702 5.29 up up correct
CYAN.US Cyanotech Corporation 20240405 0 0.4999 0.4999 0.29 0.29 21265 0.29 down down correct
CYBR.US CyberArk Software Ltd 20240405 0 256.7 260.63 256.56 257.51 348713 257.51 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240405 0 2.21 2.21 2.03 2.1 17941 2.1 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240405 0 19.07 19.07 19.07 19.07 700 19.07
CYCN.US Cyclerion Therapeutics Inc 20240405 0 3.3 3.3 3.3 3.3 507 3.3
CYPS.US Cyclo3pss Corporation 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240405 0 18.38 18.44 17.96 18.21 369779 18.21 down down correct
CYTH.US Cyclo Therapeutics Inc 20240405 0 1.3714 1.3714 1.29 1.33 53893 1.33 down down correct
CYTHW.US Cyclo Therapeutics Inc 20240405 0 0.238 0.238 0.238 0.238 0 0.238
CYTK.US Cytokinetics Incorporated 20240405 0 69.21 73.21 68.43 72.71 1007285 72.71 up up correct
CYTO.US Auris Medical Holding Ltd 20240405 0 2.09 2.09 1.86 1.95 80126 1.95 down down correct
CZNC.US Citizens & Northern Corporation 20240405 0 18.01 18.08 17.625 17.72 9011 17.72 down down correct
CZR.US Caesars Entertainment Inc 20240405 0 42.23 43.16 42 42.91 2279389 42.91 up up correct
CZWI.US Citizens Community Bancorp Inc 20240405 0 11.85 11.86 11.61 11.73 6712 11.73 down down correct
DADA.US Dada Nexus Limited 20240405 0 1.96 2.02 1.94 1.98 825798 1.98 up up correct
DAKT.US Daktronics Inc 20240405 0 10.04 10.3 10.04 10.28 471784 10.28 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20240405 0 3.8097 3.85 3.7999 3.815 4022 3.815 up up correct
DARE.US Daré Bioscience Inc 20240405 0 0.51 0.51 0.472 0.4912 306564 0.4912 down down correct
DATS.US DatChat Inc. Common Stock 20240405 0 1.38 1.55 1.38 1.49 27800 1.49 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240405 0 0.051 0.086 0.051 0.073 22800 0.073 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240405 0 14.02 14.74 13.76 14.57 516258 14.57 up up correct
DBGI.US Digital Brands Group Inc 20240405 0 4.16 4.32 3.99 4.27 88154 4.27 up up correct
DBGIW.US Digital Brands Group Inc 20240405 0 12.13 12.13 12.13 12.13 1 12.13
DBVT.US DBV Technologies S.A 20240405 0 0.6661 0.7894 0.6661 0.77 79676 0.77 up up correct
DBX.US Dropbox Inc 20240405 0 23.25 23.46 23.155 23.27 2939669 23.27 up up correct
DCBO.US Docebo Inc 20240405 0 47.53 48.32 47.45 47.91 59214 47.91 up up correct
DCGO.US DocGo Inc 20240405 0 3.77 3.855 3.715 3.81 339643 3.81 up up correct
DCOM.US Dime Community Bancshares Inc 20240405 0 17.89 18.42 17.71 18.38 187170 18.1296 up up correct
DCOMP.US Dime Community Bancshares Inc 20240405 0 17.73 17.74 17.442 17.74 5000 17.74 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240405 0 15.03 15.565 14.92 15.34 310738 15.34 up up correct
DCTH.US Delcath Systems Inc 20240405 0 4.99 5.11 4.94 5 164322 5 up up correct
DDOG.US Datadog Inc 20240405 0 121.04 125.73 119.8 124.4 2527700 124.4 up up correct
DENN.US Denny's Corporation 20240405 0 8.44 8.5 8.35 8.44 457426 8.44
DFH.US Dream Finders Homes Inc 20240405 0 42.13 43.71 42.13 42.92 571201 42.92 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240405 0 1.456 1.5 1.32 1.45 62948 1.45 down down correct
DGICA.US Donegal Group Inc 20240405 0 13.93 13.93 13.6601 13.77 33990 13.77 down down correct
DGICB.US Donegal Group Inc 20240405 0 13.8 13.8 12.821 12.821 5838 12.821 down down correct
DGII.US Digi International Inc 20240405 0 30.45 31.06 30.19 30.89 83511 30.89 up down incorrect
DGLY.US Digital Ally Inc 20240405 0 2.29 2.53 2.29 2.435 33090 2.435 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20240405 0 7.94 8.09 7.87 7.92 277157 7.92 down up incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20240405 0 13.34 13.34 13.34 13.34 0 13.34
DHC.US Diversified Healthcare Trust 20240405 0 2.48 2.635 2.48 2.59 657103 2.579 up down incorrect
DHCNI.US DHCNI 20240405 0 14.79 15.1 14.79 15.1 9700 14.7131 up down incorrect
DHCNL.US Diversified Healthcare Trust 20240405 0 15.555 15.85 15.555 15.74 4423 15.74 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20240405 0 148.26 150.75 148.26 149.46 11998 149.46 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240405 0 5.94 5.98 5.8139 5.9 61443 5.9 down down correct
DIOD.US Diodes Incorporated 20240405 0 68.1 68.68 67.85 67.89 269253 67.89 down down correct
DJCO.US Daily Journal Corporation 20240405 0 366.87 372.1 364 370.95 14829 370.95 up up correct
DKNG.US DraftKings Inc 20240405 0 45.31 47.3419 45.0532 47.2 12985260 47.2 up up correct
DLHC.US DLH Holdings Corp 20240405 0 13.14 13.4 13.04 13.04 19086 13.04 down down correct
DLO.US DLocal Limited Class A Common Shares 20240405 0 15.79 16.489 15.79 16.25 726000 16.25 up up correct
DLPN.US Dolphin Entertainment Inc 20240405 0 1.18 1.18 1.03 1.15 245018 1.15 down down correct
DLTH.US Duluth Holdings Inc 20240405 0 4.9 4.95 4.86 4.88 37877 4.88 down down correct
DLTR.US Dollar Tree Inc 20240405 0 129.76 131.52 128.81 130.71 4408600 130.71 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240405 0 2.95 3.2 2.87 2.98 118472 2.98 up up correct
DMLP.US Dorchester Minerals L.P 20240405 0 35.26 35.5899 34.4806 34.93 77353 34.93 down down correct
DMRC.US Digimarc Corporation 20240405 0 24.5 25 23.84 24.49 184424 24.49 down down correct
DMTK.US DermTech Inc 20240405 0 0.63 0.64 0.61 0.62 310540 0.62 down down correct
DNLI.US Denali Therapeutics Inc 20240405 0 18.9 19.42 18.28 19.39 770353 19.39 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240405 0 15.21 16.048 14.84 15.33 12004050 15.33 up up correct
DOCU.US DocuSign Inc 20240405 0 58.5 59.57 58.26 59.47 1355318 59.47 up up correct
DOGZ.US Dogness (International) Corporation 20240405 0 9.63 13.9775 7.49 8.05 513959 8.05 down down correct
DOMO.US Domo Inc 20240405 0 8.82 9.12 8.8 8.84 205955 8.84 up up correct
DOOO.US BRP Inc 20240405 0 71.62 74.23 70.5 72.71 244215 72.71 up up correct
DORM.US Dorman Products Inc 20240405 0 95.39 96.9475 95.39 96.37 81757 96.37 up up correct
DOX.US Amdocs Limited 20240405 0 88.21 88.835 87.39 87.83 405756 87.83 down down correct
DOYU.US DouYu International Holdings Limited 20240405 0 7.53 7.95 7.51 7.83 92229 7.83 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240405 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240405 0 0.247 0.247 0.214 0.2207 858644 0.2207 down down correct
DRIO.US DarioHealth Corp 20240405 0 1.39 1.422 1.3201 1.35 90248 1.35 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240405 0 0.41 0.4399 0.41 0.4151 55082 0.4151 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20240405 0 0.014 0.014 0.014 0.014 0 0.014
DRRX.US DURECT Corporation 20240405 0 1.03 1.05 0.9317 0.9317 214838 0.9317 down down correct
DRVN.US Driven Brands Holdings Inc 20240405 0 14.79 14.96 14.64 14.9 951494 14.9 up up correct
DSGN.US Design Therapeutics Inc 20240405 0 3.52 3.835 3.48 3.76 428417 3.76 up up correct
DSGX.US The Descartes Systems Group Inc 20240405 0 89.58 90.3 88.97 89.71 98736 89.71 up up correct
DSP.US Viant Technology Inc 20240405 0 10.88 11.0637 10.67 11 162224 11 up down incorrect
DSWL.US Deswell Industries Inc 20240405 0 2.2029 2.24 2.2 2.24 2374 2.24 up down incorrect
DTIL.US Precision BioSciences Inc 20240405 0 14.28 14.9299 14.0001 14.27 65595 14.27 down down correct
DTSS.US Datasea Inc 20240405 0 9.22 9.22 8.1 8.39 112644 8.39 down down correct
DTST.US Data Storage Corporation 20240405 0 6.09 6.36 5.72 5.84 170249 5.84 down down correct
DTSTW.US Data Storage Corporation 20240405 0 0.6915 0.7759 0.6915 0.7759 5600 0.7759 up up correct
DUO.US Fangdd Network Group Ltd 20240405 0 0.441 0.441 0.4202 0.4279 75966 0.4279 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20240405 0 214.94 218.68 211.92 215.01 392114 215.01 up up correct
DUOT.US Duos Technologies Group Inc 20240405 0 3.44 3.46 3.2301 3.285 26457 3.285 down down correct
DVAX.US Dynavax Technologies Corporation 20240405 0 12.07 12.17 11.92 12.05 1134376 12.05 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20240405 0 0 0 0 0 0 0
DWACW.US Digital World Acquisition Corp. Warrants 20240405 0 0 0 0 0 0 0
DWSN.US Dawson Geophysical Company 20240405 0 1.64 1.74 1.64 1.72 32203 1.4687 up up correct
DXCM.US DexCom Inc 20240405 0 133.13 139.11 131.74 138.93 2427115 138.93 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20240405 0 3.4 3.455 3.4 3.43 202906 3.43 up up correct
DXPE.US DXP Enterprises Inc 20240405 0 54.39 56.16 54.39 55.73 85035 55.73 up up correct
DXYN.US The Dixie Group Inc 20240405 0 0.5186 0.52 0.5101 0.52 30265 0.52 up up correct
DYAI.US Dyadic International Inc 20240405 0 1.82 1.9 1.78 1.81 34448 1.81 down down correct
DYN.US Dyne Therapeutics Inc 20240405 0 26.3 27.39 25.81 26.44 1037436 26.44 up up correct
DYNT.US Dynatronics Corporation 20240405 0 0.41 0.4199 0.4011 0.4017 77959 0.4017 down down correct
DZSI.US DZS Inc 20240405 0 1.31 1.33 1.26 1.3 81215 1.3 down down correct
EA.US Electronic Arts Inc 20240405 0 129.22 130.78 128.91 130.29 1640000 130.29 up up correct
EAST.US Eastside Distilling Inc 20240405 0 0.93 0.9797 0.925 0.96 16453 0.96 up up correct
EBAY.US eBay Inc 20240405 0 51.42 52.13 51.42 52.06 5326598 52.06 up up correct
EBC.US Eastern Bankshares Inc 20240405 0 13.03 13.22 13.02 13.07 881106 13.07 up up correct
EBET.US Esports Technologies Inc 20240405 0 0.197 0.29 0.19 0.269 169100 0.269 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240405 0 12.64 12.695 12.56 12.65 8475 12.65 up up correct
EBON.US Ebang International Holdings Inc 20240405 0 9.85 9.85 9.15 9.16 3721 9.16 down down correct
EBTC.US Enterprise Bancorp Inc 20240405 0 24.91 25.07 24.605 24.62 40102 24.62 down down correct
ECOR.US electroCore Inc 20240405 0 6.205 6.23 6.02 6.02 7849 6.02 down up incorrect
ECPG.US Encore Capital Group Inc 20240405 0 43.13 43.58 42.82 43.55 127341 43.55 up down incorrect
EDAP.US EDAP TMS S.A 20240405 0 7.94 8.25 7.85 8.15 62669 8.15 up down incorrect
EDIT.US Editas Medicine Inc 20240405 0 6.77 6.845 6.62 6.72 1255334 6.72 down up incorrect
EDRY.US EuroDry Ltd 20240405 0 20.65 20.65 20.45 20.45 1028 20.45 down down correct
EDSA.US Edesa Biotech Inc 20240405 0 4.72 4.75 4.46 4.6752 5987 4.6752 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240405 0 0.93 0.9501 0.93 0.95 8929 0.95 up up correct
EDUC.US Educational Development Corporation 20240405 0 2.52 2.7849 2.52 2.62 62711 2.62 up up correct
EEFT.US Euronet Worldwide Inc 20240405 0 106.33 108.3199 106.33 108.12 167962 108.12 up up correct
EEIQ.US Elite Education Group International Limited 20240405 0 0.95 1.03 0.9 1.025 14094 1.025 up up correct
EFOI.US Energy Focus Inc 20240405 0 1.49 1.49 1.422 1.46 6133 1.46 down down correct
EFSC.US Enterprise Financial Services Corp 20240405 0 39.06 39.28 38.695 39.07 84366 39.07 up up correct
EFTR.US Effector Therapeutics Inc 20240405 0 2.89 2.95 2.49 2.51 2406826 2.51 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20240405 0 0.0499 0.0506 0.0499 0.0499 26580 0.0499
EGAN.US eGain Corporation 20240405 0 6.28 6.36 6.25 6.34 51404 6.34 up up correct
EGBN.US Eagle Bancorp Inc 20240405 0 22.2 22.41 21.92 22.22 119529 21.7423 up up correct
EGLE.US Eagle Bulk Shipping Inc 20240405 0 62.93 64.04 62.1 62.6 448610 62.6 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240405 0 5.2 5.2 4.99 5.12 144722 5.12 down down correct
EH.US EHang Holdings Limited 20240405 0 18.18 19.55 18.13 19.36 1256010 19.36 up up correct
EHTH.US eHealth Inc 20240405 0 5.4 5.4 5.17 5.22 259442 5.22 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20240405 0 2.4 2.5977 1.86 2.3 311370 2.3 down down correct
EIOAX.US EIOAX 20240405 0 8.84 8.84 8.84 8.84 0 8.84
EIOMX.US EIOMX 20240405 0 8.7 8.7 8.7 8.7 0 8.7
EJH.US E 20240405 0 2.97 3.67 2.5 2.69 9755751 2.69 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240405 0 1.48 1.53 1.37 1.42 52599 1.42 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240405 0 1.76 1.778 1.659 1.72 198094 1.72 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20240405 0 5.14 5.14 4.59 4.91 1082543 4.91 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240405 0 1 1.1 1 1 715 1
ELSE.US Electro 20240405 0 4.09 4.09 4.06 4.06 2276 4.06 down down correct
ELTK.US Eltek Ltd 20240405 0 10.52 10.85 10.52 10.72 44485 10.72 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240405 0 2.71 2.71 2.52 2.6 116758 2.6 down down correct
ELYS.US Elys Game Technology Corp 20240405 0 0.1359 0.1549 0.1265 0.1313 63375 0.1313 down down correct
EM.US Smart Share Global Limited 20240405 0 0.625 0.6493 0.625 0.6305 31559 0.6305 up up correct
EMKR.US EMCORE Corporation 20240405 0 3.22 3.25 3.12 3.12 98478 3.12 down down correct
EML.US The Eastern Company 20240405 0 31.36 32.16 30.72 32.16 21509 32.16 up up correct
ENG.US ENGlobal Corporation 20240405 0 1.68 1.7388 1.66 1.6919 2984 1.6919 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240405 0 3.72 4.04 3.53 4 122876 4 up up correct
ENPH.US Enphase Energy Inc 20240405 0 113.58 117.58 112.25 112.27 6284274 112.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240405 0 0.8133 0.8364 0.8027 0.805 79814 0.805 down down correct
ENSG.US The Ensign Group Inc 20240405 0 118.65 120.5 118.44 119.72 242423 119.72 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240405 0 16.1 16.97 15.75 16.51 236536 16.51 up up correct
ENTG.US Entegris Inc 20240405 0 136.13 139.875 135.19 138.85 940792 138.85 up up correct
ENTX.US Entera Bio Ltd 20240405 0 1.97 2 1.9029 1.985 463146 1.985 up up correct
ENVB.US Enveric Biosciences Inc 20240405 0 0.99 0.99 0.89 0.93 90737 0.93 down down correct
ENVX.US Enovix Corporation 20240405 0 7.63 7.805 7.53 7.55 1827223 7.55 down down correct
EOLS.US Evolus Inc 20240405 0 13.41 13.53 13.19 13.26 328917 13.26 down down correct
EOSE.US Eos Energy Enterprises Inc 20240405 0 1 1.01 0.956 1.01 3326435 1.01 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240405 0 0.18 0.18 0.18 0.18 600 0.18
EPIX.US ESSA Pharma Inc 20240405 0 8.08 8.4 7.73 8.38 38868 8.38 up up correct
EPSN.US Epsilon Energy Ltd 20240405 0 5.591 5.591 5.47 5.54 14143 5.54 down down correct
EQ.US Equillium Inc 20240405 0 2.24 2.26 2.1 2.135 116981 2.135 down down correct
EQBK.US Equity Bancshares Inc 20240405 0 33.06 33.59 30.44 33.51 59720 33.51 up up correct
EQIX.US Equinix Inc. (REIT) 20240405 0 781.59 789.91 780.065 784.41 446532 784.41 up up correct
ERAS.US Erasca Inc. Common Stock 20240405 0 2.08 2.12 2.04 2.1 870300 2.1 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240405 0 5.16 5.175 5.07 5.08 18046689 5.08 down down correct
ERIE.US Erie Indemnity Company 20240405 0 398.38 402.435 394.295 400.58 74420 399.305 up up correct
ERII.US Energy Recovery Inc 20240405 0 15.37 15.37 14.82 14.86 272375 14.86 down down correct
ESCA.US Escalade Incorporated 20240405 0 13.44 13.4649 13 13.22 9026 13.0734 down up incorrect
ESEA.US Euroseas Ltd 20240405 0 37.41 37.59 36.7 37.05 10479 37.05 down up incorrect
ESGR.US Enstar Group Limited 20240405 0 295.76 297.8381 291.67 294.08 50082 294.08 down up incorrect
ESGRO.US Enstar Group Limited 20240405 0 24.85 25 24.59 24.59 32000 24.59 down up incorrect
ESGRP.US Enstar Group Limited 20240405 0 25.66 25.84 25.43 25.43 39400 25.43 down up incorrect
ESLT.US Elbit Systems Ltd 20240405 0 200.24 201.6767 200.24 201.26 13466 201.26 up down incorrect
ESPR.US Esperion Therapeutics Inc 20240405 0 3.17 3.4 3.02 3.24 10476430 3.24 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20240405 0 46.14 46.58 45.8 46.42 73042 46.42 up down incorrect
ESSA.US ESSA Bancorp Inc 20240405 0 17.3325 17.6199 17.16 17.23 3030 17.23 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20240405 0 52.5 54.285 52.5 54.16 265341 54.16 up up correct
ET.US PE 20240405 0 25.32 25.3295 25.32 25.32 13174 25.32
ETNB.US 89bio Inc 20240405 0 10.54 10.84 10.25 10.76 408168 10.76 up up correct
ETON.US Eton Pharmaceuticals Inc 20240405 0 3.57 3.7 3.57 3.59 49031 3.59 up up correct
ETSY.US Etsy Inc 20240405 0 64.89 65.5 64.4321 64.98 2596026 64.98 up up correct
EVBG.US Everbridge Inc 20240405 0 34.84 34.88 34.84 34.85 557720 34.85 up up correct
EVCM.US EverCommerce Inc. Common Stock 20240405 0 9.04 9.23 9.02 9.02 165833 9.02 down down correct
EVER.US EverQuote Inc 20240405 0 18.63 19.37 18.5331 18.92 270094 18.92 up up correct
EVFM.US Evofem Biosciences Inc 20240405 0 0.022 0.022 0.02 0.021 687900 0.021 down down correct
EVGN.US Evogene Ltd 20240405 0 0.75 0.76 0.7412 0.7416 28215 0.7416 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240405 0 2.17 2.1825 2.11 2.14 1950986 2.14 down down correct
EVGOW.US EVgo Equity Warrants 20240405 0 0.172 0.187 0.17 0.171 7500 0.171 down down correct
EVLO.US Evelo Biosciences Inc 20240405 0 0.045 0.045 0.035 0.035 44800 0.035 down down correct
EVLV.US Newhold Investment Corp 20240405 0 4.79 4.85 4.6002 4.63 1589679 4.63 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20240405 0 0.567 0.6675 0.567 0.6675 2442 0.6675 up up correct
EVOK.US Evoke Pharma Inc 20240405 0 0.5826 0.5999 0.5605 0.5853 17477 0.5853 up up correct
EVOL.US Evolving Systems Inc 20240405 0 0.87 0.87 0.87 0.87 600 0.87
EWBC.US East West Bancorp Inc 20240405 0 75.04 75.64 74.8498 75.41 953473 75.41 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240405 0 12.28 12.38 12.01 12.14 377985 12.14 down down correct
EWTX.US Edgewise Therapeutics Inc 20240405 0 16.42 17.77 16.08 16.96 525859 16.96 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240405 0 4.84 4.9599 4.75 4.84 413576 4.84
EXAS.US Exact Sciences Corporation 20240405 0 69.76 70.72 69.33 70.23 2108387 70.23 up up correct
EXC.US Exelon Corporation 20240405 0 36.98 37.445 36.51 37.34 3957547 37.34 up up correct
EXEL.US Exelixis Inc 20240405 0 23.42 23.45 23.0811 23.14 1942244 23.14 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20240405 0 1.57 1.58 1.5199 1.53 305345 1.53 down down correct
EXLS.US ExlService Holdings Inc 20240405 0 30.45 30.585 28.16 29.57 2840894 29.57 down down correct
EXPD.US Expeditors International of Washington Inc 20240405 0 116.43 117.66 115.96 117.35 789600 117.35 up up correct
EXPE.US Expedia Group Inc 20240405 0 131.05 132.325 130.42 131.79 1666805 131.79 up up correct
EXPI.US eXp World Holdings Inc 20240405 0 10.4 10.57 9.765 10.06 1111586 10.06 down down correct
EXPO.US Exponent Inc 20240405 0 78.8 79.33 78.001 78.89 215255 78.89 up up correct
EXTR.US Extreme Networks Inc 20240405 0 11.16 11.19 10.86 10.88 1476139 10.88 down down correct
EYE.US National Vision Holdings Inc 20240405 0 20.33 20.55 20.23 20.35 653996 20.35 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20240405 0 35.2708 35.2708 35.1947 35.1947 2244 35.1947 down down correct
EYEN.US Eyenovia Inc 20240405 0 0.919 0.9578 0.88 0.89 862729 0.89 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20240405 0 20 20.68 19.85 20.28 427541 20.28 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240405 0 2.2 2.65 2.14 2.5 59951 2.5 up down incorrect
EZGO.US EZGO Technologies Ltd 20240405 0 0.062 0.062 0.058 0.06 27803 2.4 down up incorrect
EZPW.US EZCORP Inc 20240405 0 10.71 10.765 10.64 10.64 346810 10.64 down up incorrect
FA.US First Advantage Corporation Common Stock 20240405 0 15.42 15.68 15.42 15.61 388891 15.61 up down incorrect
FAMI.US Farmmi Inc 20240405 0 0.86 0.8829 0.837 0.85 36136 0.85 down up incorrect
FANG.US Diamondback Energy Inc 20240405 0 201.4 205.03 200.3 204.32 1518900 204.32 up down incorrect
FANH.US Fanhua Inc 20240405 0 4.41 4.635 4.41 4.5 15245 4.5 up up correct
FARM.US Farmer Bros. Co 20240405 0 3.62 3.62 3.455 3.5 30501 3.5 down down correct
FARO.US FARO Technologies Inc 20240405 0 20.33 20.5 20.18 20.35 71721 20.35 up up correct
FAST.US Fastenal Company 20240405 0 75.56 76.87 75.475 76.63 3698361 76.63 up up correct
FAT.US FAT Brands Inc 20240405 0 7.5 7.81 7.4 7.5 36845 7.5
FATBB.US FAT Brands Inc. Class B Common Stock 20240405 0 6.64 6.64 6.64 6.64 0 6.64
FATBP.US FAT Brands Inc 20240405 0 15.87 15.87 15.7 15.7 4400 15.5292 down down correct
FATBW.US FAT Brands Inc 20240405 0 5.4 5.5 4.9275 5.1 6653 5.1 down down correct
FATE.US Fate Therapeutics Inc 20240405 0 6.9 7.14 6.8027 6.92 1182617 6.92 up up correct
FBIO.US Fortress Biotech Inc 20240405 0 1.88 1.9 1.63 1.87 396200 1.87 down down correct
FBIOP.US Fortress Biotech Inc 20240405 0 16.6 16.7 16.5502 16.7 1863 16.5121 up down incorrect
FBIZ.US First Business Financial Services Inc 20240405 0 35.04 35.835 34.85 35.33 12864 35.33 up down incorrect
FBMS.US The First Bancshares Inc 20240405 0 23.94 24.365 23.94 24.22 107371 24.22 up down incorrect
FBNC.US First Bancorp 20240405 0 34.12 34.5 33.89 34.04 82981 34.04 down up incorrect
FBRT.US PE 20240405 0 20.42 20.5 20.22 20.22 15689 20.22 down up incorrect
FBRX.US Forte Biosciences Inc 20240405 0 0.7195 0.7195 0.67 0.6989 32076 0.6989 down up incorrect
FCAP.US First Capital Inc 20240405 0 29.54 29.54 29.1 29.1 507 29.1 down up incorrect
FCBC.US First Community Bankshares Inc 20240405 0 32.54 32.915 32.54 32.78 15870 32.78 up up correct
FCCO.US First Community Corporation 20240405 0 16.56 16.87 16.5 16.69 10020 16.69 up up correct
FCEL.US FuelCell Energy Inc 20240405 0 1.13 1.17 1.11 1.13 7819371 1.13
FCFS.US FirstCash Inc 20240405 0 123.14 125.465 123.08 124.77 144984 124.77 up up correct
FCNCA.US First Citizens BancShares Inc 20240405 0 1592.84 1606.99 1577.64 1594.57 84602 1594.57 up up correct
FCNCP.US First Citizens BancShares Inc 20240405 0 22.595 22.72 22.35 22.35 13100 22.35 down down correct
FCREX.US FCREX 20240405 0 12.33 12.33 12.33 12.33 0 12.33
FCRIX.US FCRIX 20240405 0 12.37 12.37 12.37 12.37 0 12.37
FCRUX.US FCRUX 20240405 0 12.31 12.31 12.31 12.31 0 12.31
FCUV.US Focus Universal Inc. Common Stock 20240405 0 0.394 0.3999 0.3301 0.3301 237260 0.3301 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20240405 0 45.75 47.03 45.75 47.03 2007 47.03 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20240405 0 27.4 28.71 26.9 28.6 367190 28.6 up up correct
FDUS.US Fidus Investment Corporation 20240405 0 19.44 19.6 19.43 19.59 111970 19.59 up up correct
FECAX.US FECAX 20240405 0 23.56 23.56 23.56 23.56 0 23.56
FEIM.US Frequency Electronics Inc 20240405 0 10.44 10.44 10.1511 10.18 16711 10.18 down down correct
FELE.US Franklin Electric Co. Inc 20240405 0 102.36 103.635 102.36 103.02 96155 103.02 up up correct
FEMY.US Femasys Inc. Common Stock 20240405 0 1.74 1.74 1.67 1.69 264821 1.69 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240405 0 10.86 11.07 10.65 10.69 103807 10.69 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240405 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240405 0 21.58 21.78 21.58 21.63 175403 21.63 up up correct
FFBW.US FFBW Inc 20240405 0 12.7 12.7 12.7 12.7 337 12.7
FFIC.US Flushing Financial Corporation 20240405 0 12.05 12.275 11.9 11.92 118707 11.92 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240405 0 0.0825 0.0848 0.078 0.0784 20487779 0.0784 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240405 0 0.011 0.012 0.0083 0.01 189401 0.01 down down correct
FFIN.US First Financial Bankshares Inc 20240405 0 31.34 31.71 31.18 31.44 297315 31.44 up up correct
FFIV.US F5 Networks Inc 20240405 0 189.43 192.66 189.23 192.42 323607 192.42 up down incorrect
FFNW.US First Financial Northwest Inc 20240405 0 20.43 20.59 20.39 20.54 14823 20.54 up down incorrect
FFWM.US First Foundation Inc 20240405 0 7.21 7.29 7.18 7.23 272372 7.23 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20240405 0 10.11 10.11 9.78 9.78 2810 9.78 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20240405 0 18.25 18.7 18.25 18.468 2900 18.468 up down incorrect
FGEN.US FibroGen Inc 20240405 0 1.56 1.695 1.51 1.62 1620188 1.62 up down incorrect
FGF.US FG Financial Group Inc 20240405 0 1.3508 1.43 1.3508 1.43 23268 1.43 up down incorrect
FGFPP.US FG Financial Group Inc 20240405 0 17.75 17.75 17.75 17.75 4 17.75
FHB.US First Hawaiian Inc 20240405 0 21.18 21.535 21.1 21.2 471013 21.2 up down incorrect
FHLTU.US Future Health Esg Corp Unit 20240405 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240405 0 17.145 17.35 17.145 17.25 8994 17.25 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20240405 0 6.99 7.26 6.62 7.1 39505 7.1 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20240405 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240405 0 25.58 25.99 25.525 25.84 745200 25.84 up down incorrect
FINW.US FinWise Bancorp Common Stock 20240405 0 9.7 9.78 9.67 9.71 6485 9.71 up down incorrect
FISI.US Financial Institutions Inc 20240405 0 17.81 18.09 17.8 17.85 40564 17.85 up up correct
FITB.US Fifth Third Bancorp 20240405 0 35.22 35.545 34.99 35.3 2888365 35.3 up down incorrect
FITBI.US Fifth Third Bancorp 20240405 0 25.17 25.24 25.15 25.2 78500 25.2 up down incorrect
FITBO.US Fifth Third Bancorp 20240405 0 23.76 23.93 23.6 23.71 5600 23.71 down up incorrect
FITBP.US Fifth Third Bancorp 20240405 0 25.02 25.02 24.75 24.75 5100 24.75 down up incorrect
FIVE.US Five Below Inc 20240405 0 164.26 165.67 162.65 162.77 1159908 162.77 down up incorrect
FIVN.US Five9 Inc 20240405 0 59.96 60.32 59.16 59.82 1586817 59.82 down up incorrect
FIXX.US Homology Medicines Inc 20240405 0 0 0 0 0 0 0
FIZZ.US National Beverage Corp 20240405 0 49.14 49.67 48.7 49.61 104793 49.61 up up correct
FKWL.US Franklin Wireless Corp 20240405 0 2.93 3 2.93 2.93 10857 2.93
FLEX.US Flex Ltd 20240405 0 28.8 29.26 28.685 29.06 2601059 29.06 up up correct
FLGC.US Flora Growth Corp 20240405 0 2.36 2.5 2.2622 2.38 683270 2.38 up up correct
FLGT.US Fulgent Genetics Inc 20240405 0 20.98 21.45 20.91 21.28 144731 21.28 up up correct
FLIC.US The First of Long Island Corporation 20240405 0 10.56 10.75 10.55 10.57 118591 10.57 up up correct
FLL.US Full House Resorts Inc 20240405 0 5.18 5.46 5.18 5.44 37055 5.44 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20240405 0 16.42 16.74 16.176 16.61 1011514 16.61 up up correct
FLNT.US Fluent Inc 20240405 0 0.51 0.5241 0.5 0.5121 12868 3.0726 up up correct
FLUX.US Flux Power Holdings Inc 20240405 0 5.04 5.2397 4.81 4.96 83194 4.96 down down correct
FLWS.US 1 20240405 0 9.37 9.55 9.3 9.36 295036 9.36 down down correct
FLXS.US Flexsteel Industries Inc 20240405 0 40.21 41.12 39.89 40.44 23647 40.44 up up correct
FLYW.US Flywire Corporation 20240405 0 23.32 23.405 23.07 23.23 622164 23.23 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20240405 0 21.35 21.51 20.91 21.23 11495 21.23 down down correct
FMBH.US First Mid Bancshares Inc 20240405 0 31.01 31.1799 30.85 30.99 27443 30.99 down down correct
FMNB.US Farmers National Banc Corp 20240405 0 12.85 12.8612 12.77 12.8 43073 12.8 down down correct
FNCB.US FNCB Bancorp Inc 20240405 0 5.57 5.67 5.4 5.55 18506 5.55 down down correct
FNCH.US Finch Therapeutics Group Inc 20240405 0 2.36 2.395 2.16 2.201 16459 2.201 down down correct
FNKO.US Funko Inc 20240405 0 5.75 5.8 5.56 5.73 564831 5.73 down down correct
FNLC.US The First Bancorp Inc 20240405 0 24.31 24.31 23.8 24.03 19181 23.68 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20240405 0 11 11 11 11 0 11
FNWB.US First Northwest Bancorp 20240405 0 15.15 15.3 15.05 15.28 12678 15.28 up up correct
FNWD.US Finward Bancorp Common Stock 20240405 0 24.795 24.8425 24.45 24.6 925 24.6 down down correct
FOLD.US Amicus Therapeutics Inc 20240405 0 11.37 11.785 11.21 11.72 2737946 11.72 up up correct
FONR.US FONAR Corporation 20240405 0 19.7 20.085 19.49 19.54 7980 19.54 down down correct
FORA.US Forian Inc 20240405 0 2.9 2.9922 2.86 2.93 8102 2.93 up up correct
FORD.US Forward Industries Inc 20240405 0 0.5778 0.5778 0.56 0.5689 8834 0.5689 down down correct
FORM.US FormFactor Inc 20240405 0 45.53 46.6275 45.34 46.29 337098 46.29 up up correct
FORR.US Forrester Research Inc 20240405 0 20.26 20.585 20.06 20.13 114282 20.13 down down correct
FORTY.US Formula Systems (1985) Ltd 20240405 0 78 78 78 78 1225 78
FOSL.US Fossil Group Inc 20240405 0 0.9267 0.974 0.9201 0.9506 240114 0.9506 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240405 0 10.95 11.44 10.94 10.96 5000 10.96 up up correct
FOX.US Fox Corporation 20240405 0 28.51 28.7 28.33 28.45 2077153 28.45 down down correct
FOXA.US Fox Corporation 20240405 0 31.22 31.42 30.95 31.02 6128369 31.02 down down correct
FOXF.US Fox Factory Holding Corp 20240405 0 46.27 46.77 45.38 45.66 552104 45.66 down down correct
FPAY.US FlexShopper Inc 20240405 0 1.34 1.38 1.34 1.36 70554 1.36 up up correct
FRAF.US Franklin Financial Services Corporation 20240405 0 25.81 25.81 25.75 25.75 700 25.75 down down correct
FRBA.US First Bank 20240405 0 13.09 13.1574 12.89 12.99 13746 12.99 down down correct
FRBK.US Republic First Bancorp Inc 20240405 0 0.009 0.0105 0.009 0.0101 20376 0.0101 up up correct
FREE.US Whole Earth Brands Inc 20240405 0 4.83 4.83 4.8 4.81 377694 4.81 down down correct
FREEW.US FREEW 20240405 0 0.0456 0.064 0.0456 0.064 48850 0.064 up up correct
FRHC.US Freedom Holding Corp 20240405 0 68.94 69.49 68.2 69.49 34827 69.49 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240405 0 10.95 10.95 10.95 10.95 0 10.95
FRME.US First Merchants Corporation 20240405 0 33.41 33.77 33.36 33.63 168678 33.63 up up correct
FROG.US JFrog Ltd 20240405 0 42.68 43.35 42.145 43.09 577199 43.09 up up correct
FROPX.US FROPX 20240405 0 19.33 19.33 19.33 19.33 0 19.33
FRPH.US FRP Holdings Inc 20240405 0 60.36 60.71 60.36 60.6 21538 30.3 up down incorrect
FRPT.US Freshpet Inc 20240405 0 112.14 116.62 111.23 116.02 535952 116.02 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20240405 0 17.95 18.205 17.93 18.17 1698128 18.17 up down incorrect
FRST.US Primis Financial Corp 20240405 0 11.34 11.35 11.26 11.28 70129 11.28 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20240405 0 1.19 1.2 1.13 1.18 145812 1.18 down up incorrect
FSBC.US Five Star Bancorp 20240405 0 22.025 22.19 21.75 22 138738 22 down up incorrect
FSBW.US FS Bancorp Inc 20240405 0 33.81 33.81 33.81 33.81 18372 33.81
FSEA.US First Seacoast Bancorp 20240405 0 8.2469 8.65 8.2469 8.65 618 8.65 up down incorrect
FSFG.US First Savings Financial Group Inc 20240405 0 16.25 16.49 16.06 16.06 4003 16.06 down up incorrect
FSLR.US First Solar Inc 20240405 0 167.35 176.285 167.01 174.6 2343871 174.6 up down incorrect
FSTR.US L.B. Foster Company 20240405 0 26.62 27.305 26.45 27.17 43864 27.17 up up correct
FSV.US FirstService Corporation 20240405 0 157.61 159.74 157.54 158.84 165949 158.84 up up correct
FTCI.US FTC Solar Inc 20240405 0 0.54 0.5608 0.5021 0.552 562904 0.552 up up correct
FTDR.US Frontdoor Inc 20240405 0 30.81 31.095 30.45 30.75 680375 30.75 down down correct
FTEK.US Fuel Tech Inc 20240405 0 1.22 1.27 1.22 1.2396 18838 1.2396 up up correct
FTFT.US Future FinTech Group Inc 20240405 0 0.9 0.9495 0.87 0.88 19116 0.88 down down correct
FTHM.US Fathom Holdings Inc 20240405 0 1.99 2 1.9101 1.98 36651 1.98 down down correct
FTNT.US Fortinet Inc 20240405 0 69.75 71.83 69.34 70.91 7475375 70.91 up up correct
FULC.US Fulcrum Therapeutics Inc 20240405 0 8.92 9.165 8.51 8.52 374620 8.52 down down correct
FULT.US Fulton Financial Corporation 20240405 0 15.26 15.4 15.23 15.32 463253 15.32 up up correct
FULTP.US Fulton Financial Corporation 20240405 0 18.78 18.81 18.7 18.707 6800 18.707 down down correct
FUNC.US First United Corporation 20240405 0 22.5 22.76 22.4 22.54 9140 22.3379 up up correct
FUND.US Sprott Focus Trust Inc 20240405 0 7.94 8.07 7.94 8.03 16700 8.03 up up correct
FUSB.US First US Bancshares Inc 20240405 0 9.66 9.85 9.66 9.85 3657 9.85 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20240405 0 21.32 21.44 20.97 21.32 4513332 21.32
FUTU.US Futu Holdings Limited 20240405 0 55.54 56.6 55.45 56.48 506803 56.48 up up correct
FUV.US Arcimoto Inc 20240405 0 0.461 0.461 0.4458 0.4458 48959 0.4458 down down correct
FVCB.US FVCBankcorp Inc 20240405 0 11.92 12.15 11.91 11.91 7801 11.91 down down correct
FWBI.US First Wave BioPharma Inc 20240405 0 4.02 4.08 3.89 3.96 33235 3.96 down down correct
FWONA.US Formula One Group 20240405 0 59.91 61.03 59.7 60.84 84800 60.84 up up correct
FWONK.US Formula One Group 20240405 0 67.51 68.7 66.93 68.49 1049100 68.49 up up correct
FWRD.US Forward Air Corporation 20240405 0 27.76 28.66 27.07 28.18 712100 28.18 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240405 0 22.8 23.2 22.69 22.76 634437 22.76 down down correct
FXNC.US First National Corporation 20240405 0 16.3 16.3 16.3 16.3 700 16.3
FYBR.US Frontier Communications Parent Inc 20240405 0 23.09 23.485 22.62 22.74 1381878 22.74 down down correct
GABC.US German American Bancorp Inc 20240405 0 33.06 33.38 32.955 33.24 47238 33.24 up up correct
GAIA.US Gaia Inc 20240405 0 3.32 3.58 3.32 3.5 13963 3.5 up down incorrect
GAIN.US Gladstone Investment Corporation 20240405 0 13.81 13.96 13.8 13.86 81594 13.7805 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240405 0 24.23 24.23 24.15 24.1501 2202 23.8351 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240405 0 22.97 23.07 22.97 23.037 4500 22.73 up down incorrect
GALT.US Galectin Therapeutics Inc 20240405 0 2.98 3.74 2.98 3.73 931163 3.73 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240405 0 9.45 9.54 9.24 9.28 120088 9.28 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240405 0 10.72 10.72 10.72 10.72 0 10.72
GAMCU.US Golden Arrow Merger Corp 20240405 0 10.63 10.63 10.63 10.63 0 10.63
GAME.US Engine Media Holdings Inc. Common Stock 20240405 0 1.63 1.73 1.61 1.69 103184 1.69 up down incorrect
GAN.US GAN Limited 20240405 0 1.32 1.37 1.32 1.36 82154 1.36 up down incorrect
GANX.US Gain Therapeutics Inc 20240405 0 3.57 3.72 3.49 3.56 105241 3.56 down up incorrect
GASS.US StealthGas Inc 20240405 0 6.01 6.1 5.98 6.05 74713 6.05 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240405 0 10.46 10.46 10.46 10.46 0 10.46
GATEU.US Marblegate Acquisition Corp. Unit 20240405 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240405 0 0.021 0.021 0.021 0.021 0 0.021
GBCI.US Glacier Bancorp Inc 20240405 0 37.77 38.535 37.7 38.25 391729 37.92 up up correct
GBDC.US Golub Capital BDC Inc 20240405 0 16.41 16.64 16.38 16.62 857751 16.62 up up correct
GBIO.US Generation Bio Co 20240405 0 4 4.13 3.88 3.96 287942 3.96 down down correct
GBLI.US Global Indemnity Group LLC 20240405 0 30.64 30.64 29.65 29.81 595 29.81 down down correct
GBNH.US Greenbrook TMS Inc 20240405 0 0.11 0.1153 0.11 0.11 30899 0.11
GBNY.US Generations Bancorp NY Inc 20240405 0 10.1 10.1 10.1 10.1 400 10.1
GBRGW.US Goldenbridge Acquisition Limited 20240405 0 0.339 0.364 0.25 0.27 27856 0.27 down down correct
GCBC.US Greene County Bancorp Inc 20240405 0 25.94 26.8 25.9106 26.19 6642 26.19 up down incorrect
GCMG.US GCM Grosvenor Inc 20240405 0 9.35 9.38 9.279 9.335 63497 9.335 down up incorrect
GCMGW.US GCM Grosvenor Inc 20240405 0 0.4299 0.4299 0.415 0.415 2028 0.415 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20240405 0 22.85 22.85 22.85 22.85 0 22.85
GDEN.US Golden Entertainment Inc 20240405 0 36.09 36.195 35.51 35.75 230938 35.75 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20240405 0 2.2069 2.26 2.2069 2.23 1638 2.23 up down incorrect
GDRX.US GoodRx Holdings Inc 20240405 0 6.65 6.9 6.6 6.9 836208 6.9 up down incorrect
GDS.US GDS Holdings Limited 20240405 0 7.48 7.58 7.07 7.235 1339235 7.235 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20240405 0 11.65 11.82 11.445 11.68 301475 11.68 up down incorrect
GECC.US Great Elm Capital Corporation 20240405 0 10.89 11.05 10.6641 10.9085 10583 10.9085 up down incorrect
GECCM.US GECCM 20240405 0 24.77 25.1 24.77 25.05 3800 25.05 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240405 0 24.3 24.3 24.3 24.3 800 24.3
GEG.US Great Elm Group Inc 20240405 0 1.91 1.94 1.91 1.92 5356 1.92 up down incorrect
GENC.US Gencor Industries Inc 20240405 0 17.31 17.77 17.31 17.73 49261 17.73 up down incorrect
GENE.US Genetic Technologies Limited 20240405 0 2.898 2.898 2.71 2.78 8828 2.78 down down correct
GEOS.US Geospace Technologies Corporation 20240405 0 13.77 14.83 13.67 13.99 77164 13.99 up up correct
GERN.US Geron Corporation 20240405 0 3.16 3.35 3.15 3.32 7926377 3.32 up up correct
GEVO.US Gevo Inc 20240405 0 0.7571 0.7636 0.7264 0.7513 3580896 0.7513 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240405 0 3.9 4.09 3.68 3.75 300686 3.75 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20240405 0 0.33 0.432 0.31 0.31 3907 0.31 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20240405 0 50.6 51.12 49.9 50.55 994300 50.55 down down correct
GGAL.US Grupo Financiero Galicia S.A 20240405 0 26.08 27.37 25.8 27.365 679607 27.365 up up correct
GH.US Guardant Health Inc 20240405 0 18.05 18.295 17.57 17.63 2483787 17.63 down down correct
GHRS.US GH Research PLC Ordinary Shares 20240405 0 11.05 11.4699 10.7401 11.14 51974 11.14 up up correct
GHSI.US Guardion Health Sciences Inc 20240405 0 8.8 9.09 8.7971 9.07 7975 9.07 up up correct
GIFI.US Gulf Island Fabrication Inc 20240405 0 6.86 7.27 6.75 7.23 136570 7.23 up up correct
GIGM.US GigaMedia Limited 20240405 0 1.32 1.34 1.28 1.325 3271 1.325 up up correct
GIII.US G 20240405 0 27.38 28.445 27.32 28.16 598795 28.16 up up correct
GILD.US Gilead Sciences Inc 20240405 0 69.69 70.01 68.54 69.58 6599300 69.58 down down correct
GILT.US Gilat Satellite Networks Ltd 20240405 0 6.15 6.16 6 6.09 87229 6.09 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20240405 0 3.75 3.808 3.75 3.77 15000 3.7307 up up correct
GIREX.US Griffin Institutional Access Real Estate 20240405 0 24.37 24.37 24.37 24.37 0 24.37
GLAD.US Gladstone Capital Corporation 20240405 0 19.5 19.92 19.2 19.86 317696 19.7011 up up correct
GLBE.US Global 20240405 0 33.98 34.25 33.39 33.83 1282180 33.83 down down correct
GLBFX.US GL Beyond Income Fund 20240405 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240405 0 2.2 2.26 2.11 2.15 159960 2.15 down up incorrect
GLBZ.US Glen Burnie Bancorp 20240405 0 5.3 5.3 5.3 5.3 10223 5.1961
GLDD.US Great Lakes Dredge & Dock Corporation 20240405 0 8.41 8.48 8.26 8.3 246397 8.3 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20240405 0 0.322 0.34 0.322 0.3392 1657214 0.3392 up down incorrect
GLNG.US Golar LNG Limited 20240405 0 25.3 25.55 25.02 25.43 1270388 25.43 up down incorrect
GLPG.US Galapagos NV 20240405 0 31.66 32.02 31.58 31.81 73329 31.81 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240405 0 45 45.23 44.645 45.16 934724 45.16 up up correct
GLRE.US Greenlight Capital Re Ltd 20240405 0 12.34 12.56 12.331 12.53 43731 12.53 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240405 0 24 24 24 24 0 24
GLSI.US Greenwich LifeSciences Inc 20240405 0 17.75 17.98 17.0231 17.38 31723 17.38 down down correct
GLTO.US Galecto Inc 20240405 0 0.728 0.79 0.71 0.76 317725 0.76 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240405 0 6.97 7.41 6.81 7.07 79259 7.07 up up correct
GLYC.US GlycoMimetics Inc 20240405 0 2.81 2.83 2.66 2.75 394668 2.75 down down correct
GMBL.US Esports Entertainment Group Inc 20240405 0 0.83 0.83 0.81 0.824 2900 0.824 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240405 0 0.2 0.2 0.2 0.2 0 0.2
GMBLW.US Esports Entertainment Group Inc 20240405 0 0.0159 0.0159 0.0159 0.0159 2599 0.0159
GMDA.US Gamida Cell Ltd 20240405 0 0.0395 0.0395 0.032 0.0327 23036893 0.0327 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240405 0 23.51 23.51 23.51 23.51 0 23.51
GNFT.US Genfit SA 20240405 0 3.41 3.5283 3.41 3.5283 14247 3.5283 up down incorrect
GNLN.US Greenlane Holdings Inc 20240405 0 0.5634 0.61 0.5213 0.5399 1268267 0.5399 down up incorrect
GNPX.US Genprex Inc 20240405 0 2.99 3.1786 2.97 3 17583 3 up up correct
GNSS.US Genasys Inc 20240405 0 2.27 2.4 2.27 2.34 31981 2.34 up up correct
GNTX.US Gentex Corporation 20240405 0 35.71 35.93 35.545 35.91 1219218 35.91 up up correct
GNTY.US Guaranty Bancshares Inc 20240405 0 29.515 29.58 29.32 29.32 4248 29.32 down down correct
GO.US Grocery Outlet Holding Corp 20240405 0 26.54 26.85 26.46 26.82 719383 26.82 up up correct
GOCO.US GoHealth Inc 20240405 0 10.6 10.7 10.295 10.52 14086 10.52 down down correct
GOEV.US Canoo Inc 20240405 0 2.2 2.27 2.11 2.13 3973892 2.13 down down correct
GOEVW.US Canoo Holdings Ltd 20240405 0 0.0711 0.0787 0.06 0.0629 284909 0.0629 down down correct
GOGL.US Golden Ocean Group Limited 20240405 0 12.9 13.015 12.83 12.9 1242600 12.9
GOGO.US Gogo Inc 20240405 0 8.31 8.47 8.29 8.3 813824 8.3 down down correct
GOOD.US Gladstone Commercial Corporation 20240405 0 13.07 13.27 13.03 13.15 235812 13.0495 up up correct
GOODN.US Gladstone Commercial Corporation 20240405 0 23.18 23.41 23.05 23.05 2900 22.907 down down correct
GOOG.US Alphabet Inc 20240405 0 151.68 154.84 151.081 153.94 16297320 153.94 up up correct
GOOGL.US Alphabet Inc 20240405 0 150.03 153.42 149.6 152.5 23459250 152.5 up up correct
GOSS.US Gossamer Bio Inc 20240405 0 1.1 1.12 1.03 1.03 1661116 1.03 down down correct
GOVX.US GeoVax Labs Inc 20240405 0 1.94 2.0099 1.89 1.89 19713 1.89 down down correct
GP.US GreenPower Motor Company Inc 20240405 0 1.78 1.82 1.75 1.77 31570 1.77 down down correct
GPRE.US Green Plains Inc 20240405 0 23.45 23.66 22.89 23.44 666614 23.44 down down correct
GPRO.US GoPro Inc 20240405 0 2.11 2.11 2.02 2.04 2674624 2.04 down down correct
GRBK.US Green Brick Partners Inc 20240405 0 58.33 59.17 58.19 58.21 249070 58.21 down down correct
GREE.US Greenidge Generation Holdings Inc 20240405 0 3.22 3.245 3.13 3.215 78599 3.215 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240405 0 10.2 10.25 10.2 10.24 5600 9.7025 up up correct
GRFS.US Grifols S.A 20240405 0 7 7.1301 6.885 7.09 1020555 7.09 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240405 0 24.91 24.91 24.91 24.91 0 24.91
GRIN.US Grindrod Shipping Holdings Ltd 20240405 0 13.27 13.7 13.2 13.65 290210 13.65 up up correct
GRMN.US Garmin Ltd 20240405 0 145.39 147.71 145.22 147.53 603397 147.53 up up correct
GRNQ.US Greenpro Capital Corp 20240405 0 1.4113 1.4113 1.3 1.3 11083 1.3 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240405 0 0.7547 0.7791 0.75 0.7548 83238 0.7548 up up correct
GROW.US U.S. Global Investors Inc 20240405 0 2.77 2.8 2.77 2.79 12959 2.79 up up correct
GRPN.US Groupon Inc 20240405 0 11.22 11.59 11.04 11.19 745341 11.19 down down correct
GRTS.US Gritstone bio Inc 20240405 0 1.02 1.06 0.9458 0.9702 7300419 0.9702 down down correct
GRTX.US Galera Therapeutics Inc 20240405 0 0.1571 0.1699 0.1564 0.166 543904 0.166 up up correct
GRVY.US Gravity Co. Ltd 20240405 0 73.4 75.77 72.74 75.3 33825 75.3 up up correct
GRWG.US GrowGeneration Corp 20240405 0 2.85 2.91 2.6604 2.83 1178366 2.83 down down correct
GSBC.US Great Southern Bancorp Inc 20240405 0 52.25 52.88 52.2 52.28 13407 52.28 up up correct
GSHD.US Goosehead Insurance Inc 20240405 0 60.49 61.55 59.3 59.53 324843 59.53 down down correct
GSIT.US GSI Technology Inc 20240405 0 5.52 5.6 4.74 5.19 855169 5.19 down down correct
GSM.US Ferroglobe PLC 20240405 0 5.03 5.12 5.01 5.09 1119995 5.09 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20240405 0 0.0034 0.0041 0.0034 0.0041 9711 0.0041 up up correct
GSRDX.US GSRDX 20240405 0 8.24 8.24 8.24 8.24 0 8.24
GSREX.US GSREX 20240405 0 8.24 8.24 8.24 8.24 0 8.24
GSRHX.US GSRHX 20240405 0 8.69 8.69 8.69 8.69 0 8.69
GSRJX.US GSRJX 20240405 0 8.25 8.25 8.25 8.25 0 8.25
GSRQX.US GSRQX 20240405 0 8.4 8.4 8.4 8.4 0 8.4
GT.US The Goodyear Tire & Rubber Company 20240405 0 13.12 13.15 12.9 12.95 1835277 12.95 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240405 0 10.9 10.9 10.9 10.9 0 10.9
GTBP.US GT Biopharma Inc 20240405 0 4.59 4.68 4.1501 4.1501 3577 4.1501 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240405 0 2.01 2.1899 2 2.14 39927 2.14 up up correct
GTHX.US G1 Therapeutics Inc 20240405 0 4.58 4.83 4.47 4.78 1039326 4.78 up up correct
GTIM.US Good Times Restaurants Inc 20240405 0 2.539 2.6 2.52 2.55 11336 2.55 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240405 0 56 56.47 55.1 56.38 1559352 56.38 up up correct
GTX.US Garrett Motion Inc 20240405 0 9.63 9.885 9.53 9.8 546821 9.8 up up correct
GURE.US Gulf Resources Inc 20240405 0 1.36 1.475 1.36 1.38 17975 1.38 up up correct
GVP.US GSE Systems Inc 20240405 0 3.16 3.29 2.82 3.08 86249 3.08 down down correct
GWRS.US Global Water Resources Inc 20240405 0 12.72 12.8694 12.5301 12.55 19051 12.5242 down down correct
GYRO.US Gyrodyne LLC 20240405 0 7.984 8.02 7.975 8.02 1516 8.02 up up correct
HA.US Hawaiian Holdings Inc 20240405 0 13.13 13.215 13.05 13.14 287021 13.14 up up correct
HAFC.US Hanmi Financial Corporation 20240405 0 15.18 15.27 15.065 15.17 114567 15.17 down down correct
HAIN.US The Hain Celestial Group Inc 20240405 0 6.88 6.89 6.44 6.48 2085486 6.48 down down correct
HALL.US Hallmark Financial Services Inc 20240405 0 0.701 0.701 0.701 0.701 71 0.701
HALO.US Halozyme Therapeutics Inc 20240405 0 39.8 41.5 39.8 41.07 1327614 41.07 up up correct
HAS.US Hasbro Inc 20240405 0 56.08 56.99 55.71 56.42 1517895 56.42 up up correct
HAYN.US Haynes International Inc 20240405 0 60.43 60.62 60.39 60.44 74785 60.44 up up correct
HBAN.US Huntington Bancshares Incorporated 20240405 0 13.45 13.63 13.4 13.6 14381920 13.6 up up correct
HBANM.US Huntington Bancshares Incorporated 20240405 0 22.87 22.87 22.45 22.85 3200 22.85 down down correct
HBANP.US Huntington Bancshares Incorporated 20240405 0 19.23 19.35 19.14 19.32 14000 19.32 up up correct
HBCP.US Home Bancorp Inc 20240405 0 37 37.1917 36.91 36.91 15041 36.91 down down correct
HBIO.US Harvard Bioscience Inc 20240405 0 4.43 4.58 4.3769 4.52 34498 4.52 up up correct
HBNC.US Horizon Bancorp Inc 20240405 0 11.89 11.97 11.78 11.89 165234 11.89
HBT.US HBT Financial Inc 20240405 0 18.95 19.23 18.89 18.95 20840 18.95
HCAT.US Health Catalyst Inc 20240405 0 6.59 6.74 6.52 6.58 676692 6.58 down down correct
HCKT.US The Hackett Group Inc 20240405 0 23.58 23.58 23.275 23.32 52868 23.32 down up incorrect
HCM.US HUTCHMED (China) Limited 20240405 0 16.67 16.67 16.19 16.36 51431 16.36 down up incorrect
HCSG.US Healthcare Services Group Inc 20240405 0 12.22 12.31 12.07 12.21 201513 12.21 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20240405 0 1.96 1.96 1.77 1.84 121993 1.84 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240405 0 10.45 10.45 10.44 10.44 10540 10.44 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240405 0 10.45 10.45 10.45 10.45 100 10.45
HCWB.US HCW Biologics Inc. Common Stock 20240405 0 1.636 1.636 1.601 1.601 1000 1.601 down down correct
HDSN.US Hudson Technologies Inc 20240405 0 10.95 11 10.3 10.6 1060220 10.6 down down correct
HEAR.US Turtle Beach Corporation 20240405 0 16.92 17.5 16.68 16.79 326265 16.79 down down correct
HEES.US H&E Equipment Services Inc 20240405 0 63.51 65.7 63.21 65.61 163703 65.61 up up correct
HELE.US Helen of Troy Limited 20240405 0 107.22 108.65 104.85 106.01 300189 106.01 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240405 0 2.61 2.6395 2.485 2.52 29976 2.52 down down correct
HEPS.US D 20240405 0 1.41 1.46 1.41 1.42 163597 1.42 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240405 0 12.61 12.61 12.61 12.61 44 12.61
HFFG.US HF Foods Group Inc 20240405 0 3.29 3.43 3.29 3.41 22445 3.41 up down incorrect
HFWA.US Heritage Financial Corporation 20240405 0 18.26 18.26 18.005 18.03 101824 18.03 down up incorrect
HGBL.US Heritage Global Inc 20240405 0 2.6 2.7 2.6 2.64 51883 2.64 up down incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20240405 0 11.27 11.35 11.27 11.35 3473 11.35 up up correct
HHGCU.US HHG Capital Corp Unit 20240405 0 11.4 11.4 11.4 11.4 0 11.4
HHGCW.US HHG Capital Corporation Warrant 20240405 0 0.034 0.034 0.034 0.034 19 0.034
HIBB.US Hibbett Inc 20240405 0 69.91 72.17 69.91 71.43 256059 71.43 up up correct
HIFS.US Hingham Institution for Savings 20240405 0 170.72 170.72 163.18 165 18950 165 down down correct
HIHO.US Highway Holdings Limited 20240405 0 2.22 2.23 2.1301 2.17 9284 2.1218 down down correct
HIMX.US Himax Technologies Inc 20240405 0 5.39 5.4691 5.33 5.42 470162 5.42 up up correct
HITI.US High Tide Inc. Common Shares 20240405 0 2.55 2.7128 2.38 2.52 1256443 2.52 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20240405 0 3.15 3.21 3.11 3.18 1422635 3.18 up up correct
HLIT.US Harmonic Inc 20240405 0 13 13.07 12.825 12.94 797843 12.94 down down correct
HLMN.US Hillman Solutions Corp 20240405 0 10.16 10.325 9.921 10.26 645046 10.26 up up correct
HLNE.US Hamilton Lane Incorporated 20240405 0 110.89 113.21 110.19 112.77 180953 112.77 up up correct
HLTH.US Cue Health Inc. Common Stock 20240405 0 0.1841 0.1841 0.1715 0.1739 639585 0.1739 down down correct
HMNF.US HMN Financial Inc 20240405 0 20.74 20.74 20.26 20.7 4839 20.7 down down correct
HMST.US HomeStreet Inc 20240405 0 13.99 14.07 13.85 13.85 48789 13.85 down down correct
HNNA.US Hennessy Advisors Inc 20240405 0 6.91 6.99 6.91 6.96 1234 6.96 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240405 0 23.585 23.585 23.585 23.585 100 23.585
HNRG.US Hallador Energy Company 20240405 0 4.91 5.125 4.7501 5.08 412193 5.08 up up correct
HNST.US The Honest Company Inc 20240405 0 3.8 3.915 3.72 3.79 550161 3.79 down down correct
HOFT.US Hooker Furniture Corporation 20240405 0 23.73 23.73 22.88 23.07 18927 23.07 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240405 0 3.49 3.49 3.4 3.435 12243 3.435 down down correct
HOFVW.US Hall of Fame Village LLC 20240405 0 0.012 0.0124 0.01 0.012 27552 0.012
HOLI.US Hollysys Automation Technologies Ltd 20240405 0 25.64 25.68 25.48 25.57 623007 25.57 down down correct
HOLX.US Hologic Inc 20240405 0 77.35 78 76.94 77.98 1485429 77.98 up up correct
HON.US Honeywell International Inc 20240405 0 195.9 198.4 195.1528 197.15 2212855 197.15 up up correct
HONE.US HarborOne Bancorp Inc 20240405 0 9.75 9.91 9.7 9.76 168367 9.6806 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240405 0 18.23 18.825 17.87 18.4 11636490 18.4 up up correct
HOOK.US HOOKIPA Pharma Inc 20240405 0 0.7375 0.762 0.715 0.7533 521389 0.7533 up up correct
HOPE.US Hope Bancorp Inc 20240405 0 10.86 10.935 10.79 10.85 368433 10.85 down down correct
HOTH.US Hoth Therapeutics Inc 20240405 0 1.45 1.45 1.35 1.4 64867 1.4 down down correct
HOWL.US Werewolf Therapeutics Inc 20240405 0 6 6.1 5.8 5.92 92776 5.92 down down correct
HPK.US HighPeak Energy Inc 20240405 0 15.76 16.15 15.5 16.08 592498 16.08 up up correct
HPKEW.US HighPeak Energy Inc 20240405 0 7 7 6.66 6.66 900 6.66 down down correct
HQI.US HireQuest Inc 20240405 0 13.08 13.47 13.08 13.15 8412 13.15 up up correct
HQY.US HealthEquity Inc 20240405 0 79 80.03 78.4 79.39 619170 79.39 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240405 0 31.29 31.33 30.42 30.65 330741 30.65 down down correct
HROW.US Harrow Health Inc 20240405 0 13.14 13.53 12.9925 13.51 299888 13.51 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240405 0 25.26 25.26 25.11 25.18 2700 24.6421 down down correct
HRTX.US Heron Therapeutics Inc 20240405 0 2.56 2.751 2.5 2.75 995410 2.75 up up correct
HRZN.US Horizon Technology Finance Corporation 20240405 0 11.22 11.2899 11.13 11.25 200632 11.14 up up correct
HSDT.US Helius Medical Technologies Inc 20240405 0 5.84 6.15 5.66 6.13 83976 6.13 up up correct
HSIC.US Henry Schein Inc 20240405 0 72.74 72.82 72.2 72.52 584911 72.52 down down correct
HSII.US Heidrick & Struggles International Inc 20240405 0 32.39 32.64 32.065 32.17 77137 32.17 down down correct
HSON.US Hudson Global Inc 20240405 0 17.4 17.7469 16.81 17.31 4740 17.31 down up incorrect
HST.US Host Hotels & Resorts Inc 20240405 0 20.12 20.4 20.02 20.28 3820806 20.28 up down incorrect
HSTM.US HealthStream Inc 20240405 0 25.46 25.46 25.05 25.15 43770 25.15 down up incorrect
HSTO.US Histogen Inc 20240405 0 0.5 0.5 0.5 0.5 0 0.5
HTBI.US HomeTrust Bancshares Inc 20240405 0 25.45 25.82 25.24 25.55 15512 25.55 up down incorrect
HTBK.US Heritage Commerce Corp 20240405 0 8.16 8.205 8.12 8.13 276522 8.13 down up incorrect
HTHT.US Huazhu Group Limited 20240405 0 40.3 40.67 39.99 40.6 1192143 40.6 up up correct
HTIA.US Healthcare Trust Inc 20240405 0 15.84 15.84 15.65 15.79 3500 15.79 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240405 0 15.506 15.506 15.506 15.506 1200 15.506
HTLD.US Heartland Express Inc 20240405 0 10.91 11.05 10.88 10.9 298856 10.9 down down correct
HTLF.US Heartland Financial USA Inc 20240405 0 33.94 34.29 33.79 33.9 171136 33.9 down up incorrect
HTLFP.US Heartland Financial USA Inc 20240405 0 25.17 25.17 24.95 24.95 1400 24.95 down up incorrect
HTOO.US Fusion Fuel Green PLC 20240405 0 1.53 1.53 1.46 1.49 61369 1.49 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20240405 0 0.195 0.195 0.182 0.182 1200 0.182 down up incorrect
HUBG.US Hub Group Inc 20240405 0 41.42 42.48 41.4 42.4 343458 42.4 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20240405 0 2.69 2.74 2.63 2.66 16538 2.66 down up incorrect
HUGE.US FSD Pharma Inc 20240405 0 0.6323 0.6448 0.6223 0.6295 99255 0.6295 down up incorrect
HUIZ.US Huize Holding Limited 20240405 0 0.5702 0.605 0.57 0.6 55491 0.6 up down incorrect
HUMA.US Humacyte Inc 20240405 0 3.16 3.16 2.98 3.04 643307 3.04 down up incorrect
HUMAW.US Humacyte Inc 20240405 0 0.631 0.631 0.5372 0.59 49259 0.59 down up incorrect
HURC.US Hurco Companies Inc 20240405 0 19 19.28 18.99 19.27 29092 19.27 up down incorrect
HURN.US Huron Consulting Group Inc 20240405 0 93.74 95.11 93.08 94.19 103416 94.19 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20240405 0 9.23 9.36 8.68 8.98 3120820 8.98 down down correct
HWBK.US Hawthorn Bancshares Inc 20240405 0 20.5 21.315 20.5 21.17 8170 21.17 up up correct
HWC.US Hancock Whitney Corporation 20240405 0 43.54 44 43.065 43.89 408125 43.89 up up correct
HWCPZ.US HWCPZ 20240405 0 24.6 24.75 24.5 24.5 7100 24.5 down down correct
HWKN.US Hawkins Inc 20240405 0 76.42 79.115 76.42 78.16 170286 78.16 up up correct
HYAC.US Haymaker Acquisition Corp. III 20240405 0 10.42 10.43 10.42 10.42 51724 10.42
HYFM.US Hydrofarm Holdings Group Inc 20240405 0 1.06 1.16 0.982 0.99 214600 0.99 down down correct
HYMC.US Hycroft Mining Holding Corporation 20240405 0 3.22 3.47 3 3.15 850512 3.15 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20240405 0 0.026 0.026 0.018 0.018 298200 0.018 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20240405 0 0.0119 0.0187 0.0119 0.015 484915 0.015 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20240405 0 0.79 0.8149 0.7369 0.76 730058 0.76 down down correct
HYZNW.US HYZON Motors Inc 20240405 0 0.06 0.06 0.05 0.05 62879 0.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20240405 0 33.68 34.32 33.57 34 674584 34 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240405 0 9.8 10.19 9.76 10.17 2258966 10.17 up up correct
IBCP.US Independent Bank Corporation 20240405 0 24.13 24.5 24.13 24.4 83734 24.4 up up correct
IBEX.US IBEX Limited 20240405 0 14.26 14.33 14.03 14.16 65247 14.16 down down correct
IBKR.US Interactive Brokers Group Inc 20240405 0 111.67 113.31 111.55 112.67 953545 112.67 up up correct
IBOC.US International Bancshares Corporation 20240405 0 54.84 55.59 54.72 55.41 165310 55.41 up up correct
IBRX.US ImmunityBio Inc 20240405 0 5.62 5.86 5.48 5.71 3308058 5.71 up up correct
IBTX.US Independent Bank Group Inc 20240405 0 42.18 42.61 42.11 42.36 131611 42.36 up up correct
ICAD.US iCAD Inc 20240405 0 1.61 1.68 1.57 1.61 108829 1.61
ICCC.US ImmuCell Corporation 20240405 0 5.125 5.2 5.09 5.17 3159 5.17 up up correct
ICCM.US Icecure Medical 20240405 0 1.26 1.26 1.21 1.25 79564 1.25 down down correct
ICFI.US ICF International Inc 20240405 0 146.23 148.835 145.53 146.63 96337 146.63 up up correct
ICHR.US Ichor Holdings Ltd 20240405 0 37.91 38.21 37.57 37.99 118738 37.99 up up correct
ICLK.US iClick Interactive Asia Group Limited 20240405 0 3.94 3.96 3.93 3.93 2689 3.93 down down correct
ICLR.US ICON Public Limited Company 20240405 0 314.14 322.2 312.44 318.83 431233 318.83 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20240405 0 3.36 3.36 3.22 3.3 47100 3.3 down down correct
ICUI.US ICU Medical Inc 20240405 0 100.39 104.11 99.96 101.69 348515 101.69 up up correct
IDCC.US InterDigital Inc 20240405 0 95.33 96.61 95.33 95.87 334909 95.4711 up up correct
IDEX.US Ideanomics Inc 20240405 0 0.9956 1 0.951 0.9569 185016 0.9569 down down correct
IDN.US Intellicheck Inc 20240405 0 3.39 3.62 3.27 3.48 254317 3.48 up up correct
IDXX.US IDEXX Laboratories Inc 20240405 0 518.1 524.06 516.92 519.54 434900 519.54 up up correct
IDYA.US IDEAYA Biosciences Inc 20240405 0 41.37 42.65 40.7 42.51 386430 42.51 up up correct
IEP.US Icahn Enterprises L.P 20240405 0 17 17.16 16.95 17.16 401968 17.16 up up correct
IESC.US IES Holdings Inc 20240405 0 126.11 135.4766 126.11 133.63 239281 133.63 up up correct
IFBD.US Infobird Co. Ltd 20240405 0 4 4.0899 3.78 3.78 33913 3.78 down down correct
IFMK.US iFresh Inc 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
IFRX.US InflaRx N.V 20240405 0 1.56 1.68 1.5 1.55 365160 1.55 down down correct
IGIC.US International General Insurance Holdings Ltd 20240405 0 13.66 13.89 13.43 13.7 52180 13.7 up up correct
IGMS.US IGM Biosciences Inc 20240405 0 8.75 9.11 8.59 8.76 98674 8.76 up up correct
IHRT.US iHeartMedia Inc 20240405 0 2.13 2.13 1.9698 2.05 642136 2.05 down down correct
III.US Information Services Group Inc 20240405 0 4.06 4.1035 3.999 4 48865 4 down down correct
IIIV.US i3 Verticals Inc 20240405 0 22.22 22.66 22.07 22.53 113189 22.53 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240405 0 1.83 1.95 1.83 1.91 115382 1.91 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240405 0 0.685 0.685 0.685 0.685 0 0.685
IKNA.US Ikena Oncology Inc 20240405 0 1.37 1.42 1.33 1.35 131625 1.35 down down correct
IKT.US Inhibikase Therapeutics Inc 20240405 0 2.18 2.27 2.1503 2.2 42011 2.2 up up correct
ILMN.US Illumina Inc 20240405 0 125.05 129.56 123.66 127.75 1100441 127.75 up up correct
ILPT.US Industrial Logistics Properties Trust 20240405 0 3.82 3.865 3.77 3.8 227784 3.7895 down down correct
IMAB.US I 20240405 0 1.79 1.83 1.76 1.83 225897 1.83 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240405 0 11.37 11.37 11.37 11.37 300 11.37
IMAQR.US International Media Acquisition Corp. Rights 20240405 0 0.0794 0.0842 0.0794 0.0842 500 0.0842 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20240405 0 11.01 11.01 11.01 11.01 0 11.01
IMCC.US IM Cannabis Corp 20240405 0 1.25 1.25 0.7511 0.86 1573707 0.86 down down correct
IMCR.US Immunocore Holdings plc 20240405 0 62.9 64.1 62.5 63.5 207568 63.5 up up correct
IMKTA.US Ingles Markets Incorporated 20240405 0 75.72 75.72 74.54 75.42 56059 75.2522 down down correct
IMMP.US Immutep Limited 20240405 0 2.78 2.85 2.7 2.8 169978 2.8 up up correct
IMMR.US Immersion Corporation 20240405 0 7.36 7.38 7.282 7.32 252150 7.2751 down down correct
IMNM.US Immunome Inc 20240405 0 20.17 20.86 19.87 20.26 481900 20.26 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240405 0 30.69 30.8 30.465 30.58 9930 30.58 down up incorrect
IMRN.US Immuron Limited 20240405 0 2.62 2.6801 2.61 2.645 11924 2.645 up down incorrect
IMRX.US Immuneering Corporation 20240405 0 2.34 2.36 2.17 2.19 531979 2.19 down up incorrect
IMTE.US Integrated Media Technology Limited 20240405 0 2.25 2.26 2.15 2.15 779 2.15 down up incorrect
IMTX.US Immatics N.V 20240405 0 10.69 10.87 10.54 10.58 150356 10.58 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20240405 0 2.64 2.9 2.62 2.9 602 2.9 up down incorrect
IMUX.US Immunic Inc 20240405 0 1.32 1.3298 1.22 1.28 489373 1.28 down up incorrect
IMVT.US Immunovant Inc 20240405 0 30.75 32.4 30.09 31.48 1037284 31.48 up down incorrect
IMXI.US International Money Express Inc 20240405 0 22.19 22.63 22.18 22.49 118180 22.49 up down incorrect
INAB.US IN8bio Inc. Common Stock 20240405 0 1.12 1.14 1.05 1.1 152487 1.1 down up incorrect
INBK.US First Internet Bancorp 20240405 0 32.3 33.1 32.17 32.9 86967 32.9 up down incorrect
INBKZ.US INBKZ 20240405 0 23.65 24.43 23.5 23.83 5500 23.83 up up correct
INBX.US Inhibrx Inc 20240405 0 34.65 35.04 34.6 34.97 217147 34.97 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20240405 0 2.53 2.59 2.5212 2.545 37805 2.545 up up correct
INCY.US Incyte Corporation 20240405 0 54.84 55.41 54.26 55.24 1603328 55.24 up up correct
INDB.US Independent Bank Corp 20240405 0 49.3 49.64 48.72 49.19 140902 49.19 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240405 0 6.37 6.755 6.32 6.72 3192995 6.72 up up correct
INDP.US Indaptus Therapeutics Inc 20240405 0 2.25 2.4799 2.25 2.44 25250 2.44 up up correct
INFN.US Infinera Corporation 20240405 0 5.99 6 5.79 5.8 2406392 5.8 down up incorrect
INGN.US Inogen Inc 20240405 0 6.65 6.78 6.29 6.3 327628 6.3 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20240405 0 1.4 1.9 1.34 1.56 1529546 1.56 up up correct
INM.US InMed Pharmaceuticals Inc 20240405 0 0.3285 0.3398 0.3108 0.322 438331 0.322 down down correct
INMB.US INmune Bio Inc 20240405 0 10.25 10.38 10.02 10.34 76655 10.34 up up correct
INMD.US InMode Ltd 20240405 0 19.8 20.01 19.52 19.55 1394686 19.55 down down correct
INN.US PF 20240405 0 20 20.06 19.52 19.79 4276 19.79 down down correct
INNV.US InnovAge Holding Corp 20240405 0 4.66 4.66 4.5 4.51 7720 4.51 down down correct
INO.US Inovio Pharmaceuticals Inc 20240405 0 11.81 12.35 11.7 11.795 233985 11.795 down down correct
INOD.US Innodata Inc 20240405 0 6.87 7.18 6.79 6.86 302437 6.86 down down correct
INOV.US Inovalon Holdings Inc 20240405 0 27.8851 27.8851 27.8851 27.8851 0 27.8851
INSE.US Inspired Entertainment Inc 20240405 0 9.72 10.04 9.665 9.92 70864 9.92 up up correct
INSG.US Inseego Corp 20240405 0 2.68 2.74 2.54 2.55 40886 2.55 down down correct
INSM.US Insmed Incorporated 20240405 0 27.2 28.07 26.92 27.66 1663070 27.66 up up correct
INTA.US Intapp Inc. Common Stock 20240405 0 31.87 31.925 31.4 31.66 468214 31.66 down down correct
INTC.US Intel Corporation 20240405 0 39.35 39.46 38.51 38.71 67263039 38.71 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240405 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240405 0 22.69 22.75 21.16 21.51 13405 21.51 down down correct
INTU.US Intuit Inc 20240405 0 623.5 637.25 621.55 635.74 1619800 634.8533 up up correct
INTZ.US Intrusion Inc 20240405 0 3.1 3.19 2.86 2.92 59212 2.92 down down correct
INVA.US Innoviva Inc 20240405 0 14.62 14.735 14.51 14.66 873376 14.66 up up correct
INVE.US Identiv Inc 20240405 0 5.77 6.015 5.56 5.56 130035 5.56 down down correct
INVO.US INVO Bioscience Inc 20240405 0 0.8305 0.87 0.8212 0.8549 16725 0.8549 up up correct
INVZ.US Innoviz Technologies Ltd 20240405 0 1.46 1.505 1.43 1.46 1130329 1.46
INVZW.US Innoviz Technologies Ltd 20240405 0 0.2997 0.2997 0.2997 0.2997 100 0.2997
INZY.US Inozyme Pharma Inc 20240405 0 6.39 6.61 6.24 6.41 752551 6.41 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240405 0 1.7 1.7 1.55 1.58 124387 1.58 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240405 0 0.6 0.6455 0.57 0.6175 221200 0.6175 up up correct
IONS.US Ionis Pharmaceuticals Inc 20240405 0 42.63 43.38 42.21 43.22 596959 43.22 up up correct
IOSP.US Innospec Inc 20240405 0 123.29 124.78 122.83 124.77 71852 124.77 up up correct
IOVA.US Iovance Biotherapeutics Inc 20240405 0 13.48 13.89 13.2 13.53 3383947 13.53 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20240405 0 1.41 1.45 1.31 1.44 83015 1.44 up up correct
IPAR.US Inter Parfums Inc 20240405 0 131.14 132.08 130.27 131.21 110218 131.21 up up correct
IPDN.US Professional Diversity Network Inc 20240405 0 1.81 1.8337 1.6505 1.745 5006 1.745 down up incorrect
IPGP.US IPG Photonics Corporation 20240405 0 87 87.365 86.14 86.27 218011 86.27 down up incorrect
IPHA.US Innate Pharma S.A 20240405 0 2.42 2.545 2.35 2.5325 2623 2.5325 up down incorrect
IPSC.US Century Therapeutics Inc. 20240405 0 3.63 3.75 3.57 3.63 27552 3.63
IPW.US iPower Inc. 20240405 0 0.471 0.499 0.44 0.44 25091 0.44 down up incorrect
IPWR.US Ideal Power Inc 20240405 0 7.81 8.43 7.81 7.95 22982 7.95 up down incorrect
IQ.US iQIYI Inc 20240405 0 4.3 4.505 4.23 4.49 7280628 4.49 up down incorrect
IRBT.US iRobot Corporation 20240405 0 8.6 9.3398 8.3015 8.84 2490128 8.84 up down incorrect
IRDM.US Iridium Communications Inc 20240405 0 25.06 25.49 24.78 25.2 928672 25.2 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240405 0 5.65 5.85 5.52 5.6 9606161 5.6 down down correct
IRIX.US IRIDEX Corporation 20240405 0 2.95 3.15 2.91 3.07 55036 3.07 up up correct
IRMD.US IRadimed Corporation 20240405 0 41.11 42.995 40.8 42.49 42863 42.49 up up correct
IRTC.US iRhythm Technologies Inc 20240405 0 106.74 112.78 106.575 111.76 892508 111.76 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240405 0 8.18 8.27 7.98 8.06 1955100 8.06 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20240405 0 0.211 0.223 0.2 0.21 141600 0.21 down down correct
ISRG.US Intuitive Surgical Inc 20240405 0 381.12 393.66 379.24 388.39 1404465 388.39 up up correct
ISSC.US Innovative Solutions and Support Inc 20240405 0 7.38 7.38 7.21 7.28 18392 7.28 down down correct
ISTR.US Investar Holding Corporation 20240405 0 15.9 16.16 15.9 15.93 7592 15.93 up up correct
ISUN.US iSun Inc 20240405 0 0.236 0.236 0.2201 0.228 136934 0.228 down down correct
ITCI.US Intra 20240405 0 67.29 69.5 67.02 68.44 702125 68.44 up up correct
ITI.US Iteris Inc 20240405 0 4.8 4.85 4.74 4.82 82981 4.82 up up correct
ITIC.US Investors Title Company 20240405 0 159.9 159.9 159.9 159.9 333 159.9
ITOS.US iTeos Therapeutics Inc 20240405 0 12.36 12.55 12.21 12.36 145216 12.36
ITRI.US Itron Inc 20240405 0 91.64 92.16 90.88 91.5 401220 91.5 down down correct
ITRM.US Iterum Therapeutics plc 20240405 0 1.85 1.85 1.72 1.76 231922 1.76 down down correct
ITRN.US Ituran Location and Control Ltd 20240405 0 27.34 27.57 27.21 27.51 25052 27.51 up up correct
IVA.US Inventiva S.A 20240405 0 3.73 3.8199 3.6715 3.78 32351 3.78 up up correct
IVAC.US Intevac Inc 20240405 0 3.83 3.86 3.775 3.81 36580 3.81 down down correct
IXAQU.US IX Acquisition Corp. Unit 20240405 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240405 0 2.4 2.49 2.36 2.4 30069 2.4
JACK.US Jack in the Box Inc 20240405 0 62.61 63.05 61.03 61.25 660874 61.25 down down correct
JAGX.US Jaguar Health Inc 20240405 0 0.08 0.0884 0.078 0.084 23356900 0.084 up up correct
JAKK.US JAKKS Pacific Inc 20240405 0 22.55 23.22 21.7889 21.95 159299 21.95 down down correct
JAMF.US Jamf Holding Corp 20240405 0 17.71 17.83 17.44 17.79 282353 17.79 up up correct
JAN.US JanOne Inc 20240405 0 2.409 2.55 2.3 2.5 54554 2.5 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240405 0 35.16 35.68 34.63 35.12 278739 35.12 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20240405 0 115.19 116.86 114.82 116.42 530825 116.42 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240405 0 194.52 196.25 194.04 195.33 392497 195.33 up up correct
JBLU.US JetBlue Airways Corporation 20240405 0 6.79 6.89 6.69 6.8 8333479 6.8 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240405 0 103.11 104.15 102.22 103.84 42547 103.84 up up correct
JCTCF.US Jewett 20240405 0 5.34 5.34 5.34 5.34 86 5.34
JD.US JD.com Inc 20240405 0 26.2 26.29 25.96 26.02 5691200 26.02 down down correct
JFIN.US Jiayin Group Inc 20240405 0 6.35 6.58 6.32 6.55 31117 6.55 up up correct
JFU.US 9F Inc 20240405 0 3.5 3.5001 3.5 3.5 1497 3.5
JG.US Aurora Mobile Limited 20240405 0 3.16 3.1943 3.02 3.1943 1058 3.1943 up up correct
JJSF.US J & J Snack Foods Corp 20240405 0 139.22 140.49 138.315 140.25 56131 140.25 up up correct
JKHY.US Jack Henry & Associates Inc 20240405 0 169.4 170.205 168.995 170.03 275370 170.03 up up correct
JOAN.US JOANN Inc 20240405 0 0.082 0.0923 0.081 0.0914 382696 0.0914 up up correct
JOUT.US Johnson Outdoors Inc 20240405 0 45.565 45.63 44.5 45.16 29725 44.83 down down correct
JPM.US PM 20240405 0 20.12 20.23 20.08 20.1 123456 20.1 down down correct
JRSH.US Jerash Holdings (US) Inc 20240405 0 3.1699 3.1699 3.1 3.14 1886 3.14 down down correct
JRVR.US James River Group Holdings Ltd 20240405 0 8.9 8.9 8.48 8.63 621315 8.63 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240405 0 20.97 21.06 20.8 20.8 12300 20.8 down down correct
JSPR.US Jasper Therapeutics Inc 20240405 0 27.52 29.77 26.975 29.5 53100 29.5 up up correct
JSPRW.US Jasper Therapeutics Inc 20240405 0 0.1875 0.215 0.1647 0.166 19632 0.166 down down correct
JVA.US Coffee Holding Co. Inc 20240405 0 1.48 1.51 1.47 1.5 16886 1.5 up up correct
JWEL.US Jowell Global Ltd 20240405 0 1.44 1.44 1.44 1.44 275 1.44
JYNT.US The Joint Corp 20240405 0 12.5401 12.75 12.5301 12.74 22720 12.74 up up correct
JZXN.US Jiuzi Holdings Inc 20240405 0 0.8289 0.869 0.6 0.62 3021545 0.62 down down correct
KALA.US Kala Pharmaceuticals Inc 20240405 0 7.6 7.98 7.6 7.6 13146 7.6
KALU.US Kaiser Aluminum Corporation 20240405 0 90.31 93.08 89.96 92.97 116797 92.97 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240405 0 11.13 11.375 10.97 11.09 184360 11.09 down down correct
KARO.US Karooooo Ltd 20240405 0 24.9869 26.3 24.2279 26.3 6745 26.3 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240405 0 2.7 2.99 2.6601 2.71 76125 2.71 up up correct
KBNT.US Kubient Inc 20240405 0 0.001 0.001 0.001 0.001 1669 0.001
KC.US Kingsoft Cloud Holdings Limited 20240405 0 3.05 3.135 3.03 3.08 634970 3.08 up up correct
KDP.US Keurig Dr Pepper Inc 20240405 0 30.7 30.86 30.46 30.77 8527966 30.77 up up correct
KE.US Kimball Electronics Inc 20240405 0 21.3 21.37 20.95 21.12 91025 21.12 down down correct
KELYA.US Kelly Services Inc 20240405 0 24.2 24.4 24.1 24.35 122193 24.35 up up correct
KEQU.US Kewaunee Scientific Corporation 20240405 0 36.34 36.49 35.2001 36.1 10978 36.1 down down correct
KERNW.US Akerna Corp 20240405 0 0.003 0.0038 0.003 0.0038 5460 0.0038 up up correct
KFFB.US Kentucky First Federal Bancorp 20240405 0 3.84 3.84 3.8 3.8 619 3.8 down down correct
KFRC.US Kforce Inc 20240405 0 67.84 68.9 67.5929 68.42 60774 68.42 up up correct
KHC.US The Kraft Heinz Company 20240405 0 37.29 37.3 36.62 37.06 7251000 37.06 down down correct
KIDS.US OrthoPediatrics Corp 20240405 0 26.78 28.21 26.78 27.47 137486 27.47 up up correct
KINS.US Kingstone Companies Inc 20240405 0 4.53 4.53 4.1828 4.33 19986 4.33 down down correct
KIRK.US Kirkland's Inc 20240405 0 2.34 2.34 2.23 2.27 72857 2.27 down down correct
KLAC.US KLA Corporation 20240405 0 674.07 688.83 674.07 682.84 790881 682.84 up up correct
KLDO.US Kaleido Biosciences Inc 20240405 0 0.0001 0.0001 0.0001 0.0001 407 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240405 0 48.15 48.64 48.11 48.18 241180 48.18 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20240405 0 1.33 1.37 1.32 1.35 56809 1.35 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20240405 0 7.47 7.71 7.355 7.61 141686 7.61 up down incorrect
KMDA.US Kamada Ltd 20240405 0 5.31 5.39 5.31 5.38 10142 5.38 up down incorrect
KNDI.US Kandi Technologies Group Inc 20240405 0 2.06 2.09 2 2.05 130977 2.05 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20240405 0 18.01 18.18 17.63 17.9 251134 17.9 down up incorrect
KNSL.US Kinsale Capital Group Inc 20240405 0 446.49 452.06 443.17 448.14 302731 448.14 up up correct
KOD.US Kodiak Sciences Inc 20240405 0 4.16 4.26 3.96 4.12 597701 4.12 down down correct
KOPN.US Kopin Corporation 20240405 0 1.59 1.67 1.59 1.64 744282 1.64 up up correct
KOSS.US Koss Corporation 20240405 0 2.5 2.57 2.48 2.49 6063 2.49 down down correct
KPLT.US Katapult Holdings Inc 20240405 0 10.1496 10.68 10.1496 10.18 6215 10.18 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240405 0 0.0162 0.0162 0.0157 0.0157 11099 0.0157 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20240405 0 0.57 0.6 0.57 0.598 89748 0.598 up up correct
KPTI.US Karyopharm Therapeutics Inc 20240405 0 1.31 1.41 1.2802 1.36 751476 1.36 up up correct
KRBP.US Kiromic BioPharma Inc 20240405 0 2.4 2.625 2.35 2.35 1000 2.35 down down correct
KRKR.US 36Kr Holdings Inc 20240405 0 0.371 0.375 0.36 0.3651 23618 0.3651 down down correct
KRMD.US Repro Med Systems Inc 20240405 0 2.52 2.7055 2.405 2.49 58641 2.49 down up incorrect
KRNL.US Kernel Group Holdings Inc 20240405 0 10.79 10.79 10.79 10.79 0 10.79
KRNLU.US Kernel Group Holdings Inc 20240405 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240405 0 0.04 0.0401 0.04 0.0401 0 0.0401 up down incorrect
KRNT.US Kornit Digital Ltd 20240405 0 17.38 17.41 16.42 16.63 242765 16.63 down up incorrect
KRNY.US Kearny Financial Corp 20240405 0 6.25 6.37 6.15 6.16 799116 6.16 down up incorrect
KRON.US Kronos Bio Inc 20240405 0 1.22 1.26 1.14 1.23 222307 1.23 up down incorrect
KROS.US Keros Therapeutics Inc 20240405 0 61.63 63.695 60.05 62.66 166958 62.66 up down incorrect
KRT.US Karat Packaging Inc 20240405 0 28.07 28.87 27.9346 28.87 23746 28.87 up down incorrect
KRUS.US Kura Sushi USA Inc 20240405 0 111.01 116.47 109 110.05 610691 110.05 down up incorrect
KRYS.US Krystal Biotech Inc 20240405 0 178.17 182.51 175.6 180.02 229473 180.02 up down incorrect
KSPN.US Kaspien Holdings Inc 20240405 0 0.011 0.011 0.0101 0.0101 16971 0.0101 down down correct
KTCC.US Key Tronic Corporation 20240405 0 4.58 4.725 4.5219 4.68 12572 4.68 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240405 0 17.6 17.93 17.555 17.8 854592 17.8 up up correct
KTRA.US Kintara Therapeutics Inc 20240405 0 0.1271 0.135 0.1135 0.1301 13843780 0.1301 up up correct
KTTA.US Pasithea Therapeutics Corp. 20240405 0 7.85 8.5 7.85 8.5 2763 8.5 up up correct
KURA.US Kura Oncology Inc 20240405 0 20.09 20.81 19.58 20.36 599650 20.36 up up correct
KVHI.US KVH Industries Inc 20240405 0 5.03 5.08 4.95 5.06 62572 5.06 up up correct
KXIN.US Kaixin Auto Holdings 20240405 0 0.181 0.185 0.172 0.178 93700 0.178 down down correct
KYMR.US Kymera Therapeutics Inc 20240405 0 36.07 37.16 35.27 36.4 428984 36.4 up up correct
KZIA.US Kazia Therapeutics Limited 20240405 0 0.3498 0.3979 0.345 0.3638 1009660 0.3638 up up correct
KZR.US Kezar Life Sciences Inc 20240405 0 0.82 0.8257 0.7502 0.7975 988320 0.7975 down down correct
LABP.US Landos Biopharma Inc 20240405 0 21.46 21.6375 21.46 21.61 27999 21.61 up up correct
LAKE.US Lakeland Industries Inc 20240405 0 18.49 18.9 18.35 18.62 16559 18.62 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240405 0 114.59 115.71 114.07 115.03 267238 115.03 up up correct
LANC.US Lancaster Colony Corporation 20240405 0 204.58 206.05 202.48 204.17 93037 204.17 down down correct
LAND.US Gladstone Land Corporation 20240405 0 13 13.1484 12.9506 13 182371 12.9511
LANDM.US Gladstone Land Corporation 20240405 0 24.165 24.19 24.1 24.19 3000 24.0853 up up correct
LANDO.US Gladstone Land Corporation 20240405 0 20.59 20.815 20.59 20.65 10100 20.5165 up up correct
LARAX.US LARAX 20240405 0 8.92 8.92 8.92 8.92 0 8.92
LARK.US Landmark Bancorp Inc 20240405 0 19.1001 19.85 19 19 2842 19 down down correct
LASR.US nLIGHT Inc 20240405 0 12.27 12.68 12.05 12.45 139265 12.45 up up correct
LAUR.US Laureate Education Inc 20240405 0 14.55 14.915 14.55 14.83 701956 14.83 up up correct
LAZR.US Luminar Technologies Inc 20240405 0 1.98 2.0405 1.95 2 4318800 2 up up correct
LBAI.US Lakeland Bancorp Inc 20240405 0 11.79 11.92 11.69 11.9 832398 11.9 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240405 0 18.47 18.65 17.9005 18.04 246045 18.04 down down correct
LBRDA.US Liberty Broadband Corporation 20240405 0 52 52.21 50.93 51.5 237169 51.5 down down correct
LBRDK.US Liberty Broadband Corporation 20240405 0 51.84 52.14 50.91 51.31 1561259 51.31 down down correct
LBRDP.US Liberty Broadband Corporation 20240405 0 23.47 23.47 23.06 23.44 1100 23.44 down down correct
LBTYA.US Liberty Global plc 20240405 0 16.66 16.95 16.365 16.95 1360315 16.95 up up correct
LBTYK.US Liberty Global plc 20240405 0 17.05 17.55 17 17.54 1353205 17.54 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20240405 0 0.0913 0.0913 0.0913 0.0913 652 0.0913
LCID.US Lucid Group Inc. Common Stock 20240405 0 2.65 2.67 2.56 2.61 19251600 2.61 down up incorrect
LCNB.US LCNB Corp 20240405 0 14.91 15.1863 14.79 14.86 11649 14.86 down up incorrect
LCRDX.US LCRDX 20240405 0 8.93 8.93 8.93 8.93 0 8.93
LCRUX.US LCRUX 20240405 0 8.93 8.93 8.93 8.93 0 8.93
LCUT.US Lifetime Brands Inc 20240405 0 10.66 10.77 10.51 10.55 32489 10.55 down up incorrect
LE.US Lands' End Inc 20240405 0 10.93 11.69 10.92 11.19 179532 11.19 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20240405 0 247.89 250.92 247.035 247.97 256892 247.97 up down incorrect
LEDS.US SemiLEDs Corporation 20240405 0 1.5 1.5092 1.4 1.5092 7318 1.5092 up down incorrect
LEE.US Lee Enterprises Incorporated 20240405 0 12.5 12.69 11.58 12.28 28269 12.28 down down correct
LEGH.US Legacy Housing Corporation 20240405 0 21.07 21.29 21.05 21.14 65143 21.14 up up correct
LEGN.US Legend Biotech Corporation 20240405 0 55.07 55.24 53.8525 54.93 645741 54.93 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240405 0 46.1 46.1 46.1 46.1 0 46.1
LESL.US Leslie's Inc 20240405 0 5.55 5.64 5.435 5.45 1559715 5.45 down down correct
LEXX.US Lexaria Bioscience Corp 20240405 0 3.12 3.29 3.05 3.05 124644 3.05 down down correct
LEXXW.US Lexaria Bioscience Corp 20240405 0 1.47 1.85 1.45 1.45 3408 1.45 down down correct
LFMD.US LifeMD Inc 20240405 0 9.77 9.955 9.38 9.58 441648 9.58 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240405 0 22.41 23 22.41 22.738 5900 22.738 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20240405 0 5.96 6.2 5.91 6.18 1684829 6.18 up up correct
LFUS.US Littelfuse Inc 20240405 0 236.45 237.83 235.23 236.52 148846 236.52 up down incorrect
LFVN.US LifeVantage Corporation 20240405 0 6.18 6.25 6.08 6.2 16073 6.2 up down incorrect
LGHL.US Lion Group Holding Ltd 20240405 0 0.764 0.764 0.71 0.7114 79120 0.7114 down up incorrect
LGHLW.US Lion Financial Group Limited 20240405 0 0.0057 0.0057 0.0057 0.0057 180 0.0057
LGIH.US LGI Homes Inc 20240405 0 101.6 102.155 98.37 98.8 288799 98.8 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240405 0 77.45 78.35 76.02 77.96 165700 77.96 up up correct
LGO.US Largo Resources Ltd 20240405 0 1.54 1.56 1.5 1.54 45654 1.54
LGVCU.US LAMF Global Ventures Corp. I Unit 20240405 0 9.09 9.09 9.09 9.09 100 9.09
LGVN.US Longeveron Inc 20240405 0 2.06 2.2499 1.83 2.2 2659817 2.2 up up correct
LI.US Li Auto Inc 20240405 0 29.74 30.48 29.53 29.83 4726203 29.83 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240405 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240405 0 1.28 1.295 1.16 1.23 127526 1.23 down down correct
LIDRW.US AEye Inc 20240405 0 0.011 0.011 0.009 0.009 16600 0.009 down down correct
LIFE.US aTyr Pharma Inc 20240405 0 1.88 1.89 1.82 1.86 241624 1.86 down down correct
LILA.US Liberty Latin America Ltd 20240405 0 7.23 7.3 7.055 7.3 338731 7.3 up up correct
LILAK.US Liberty Latin America Ltd 20240405 0 7.22 7.32 7.06 7.3 1063294 7.3 up up correct
LILM.US Lilium NV 20240405 0 0.924 0.9473 0.893 0.9126 1166810 0.9126 down down correct
LILMW.US Lilium Equity Warrants 20240405 0 0.103 0.103 0.092 0.092 13900 0.092 down down correct
LINC.US Lincoln Educational Services Corporation 20240405 0 9.96 10.2 9.96 10.14 37704 10.14 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20240405 0 8.21 8.545 7.9856 8.44 295562 8.44 up up correct
LINK.US Interlink Electronics Inc 20240405 0 6.71 6.85 6.58 6.755 5035 6.755 up up correct
LIQT.US LiqTech International Inc 20240405 0 2.89 2.94 2.85 2.85 1224 2.85 down down correct
LITE.US Lumentum Holdings Inc 20240405 0 46.43 46.62 45.75 45.9 718659 45.9 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240405 0 0.9318 0.95 0.8501 0.9203 20317 0.9203 down down correct
LIVE.US Live Ventures Incorporated 20240405 0 27.25 27.35 27.1 27.15 5209 27.15 down down correct
LIVN.US LivaNova PLC 20240405 0 52.89 55.03 52.82 53.94 931379 53.94 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240405 0 3.21 3.46 3.18 3.2 54803 3.2 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240405 0 0.086 0.086 0.086 0.086 0 0.086
LKCO.US Luokung Technology Corp 20240405 0 0.63 0.6485 0.6 0.6 21932 0.6 down up incorrect
LKFN.US Lakeland Financial Corporation 20240405 0 61.51 62.15 60.53 60.75 119469 60.75 down up incorrect
LKQ.US LKQ Corporation 20240405 0 51.26 51.52 50.89 51.47 1104658 51.47 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240405 0 63.27 64.64 63.16 64.33 125863 64.33 up up correct
LMB.US Limbach Holdings Inc 20240405 0 40.65 43.7 40.65 43.05 141230 43.05 up up correct
LMFA.US LM Funding America Inc 20240405 0 3.3 3.4582 3.22 3.25 32766 3.25 down down correct
LMNR.US Limoneira Company 20240405 0 19.33 19.65 19.19 19.54 23595 19.54 up up correct
LNSR.US LENSAR Inc 20240405 0 3.21 3.3 2.87 3.12 99476 3.12 down down correct
LNT.US Alliant Energy Corporation 20240405 0 48.97 48.97 48.41 48.85 1820777 48.85 down down correct
LNTH.US Lantheus Holdings Inc 20240405 0 59.49 60.94 59.1201 60.83 493158 60.83 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240405 0 5.25 5.25 5.18 5.2 30134 5.0848 down down correct
LOB.US Live Oak Bancshares Inc 20240405 0 39.47 40.34 39.44 40.33 99466 40.33 up up correct
LOCO.US El Pollo Loco Holdings Inc 20240405 0 9.11 9.155 9.075 9.13 194463 9.13 up up correct
LOGI.US Logitech International S.A 20240405 0 87.02 87.96 86.76 87.36 323410 87.36 up up correct
LOOP.US Loop Industries Inc 20240405 0 2.91 2.91 2.86 2.91 6540 2.91
LOPE.US Grand Canyon Education Inc 20240405 0 132.22 133.22 131.29 132.45 129546 132.45 up up correct
LOVE.US The Lovesac Company 20240405 0 22.79 23.99 22.77 23.84 327292 23.84 up up correct
LPCN.US Lipocine Inc 20240405 0 4.58 4.8222 4.53 4.8 23616 4.8 up up correct
LPLA.US LPL Financial Holdings Inc 20240405 0 259.86 263.95 258.435 260.3 359008 260.3 up up correct
LPRO.US Open Lending Corporation 20240405 0 5.59 5.61 5.47 5.5 507939 5.5 down down correct
LPSN.US LivePerson Inc 20240405 0 0.85 0.8534 0.7559 0.7834 3977036 0.7834 down down correct
LPTH.US LightPath Technologies Inc 20240405 0 1.46 1.53 1.46 1.51 7766 1.51 up up correct
LPTX.US Leap Therapeutics Inc 20240405 0 2.49 2.5732 2.45 2.54 67432 2.54 up up correct
LQDA.US Liquidia Corporation 20240405 0 15.3 15.9 15.15 15.71 508613 15.71 up up correct
LQDT.US Liquidity Services Inc 20240405 0 18.37 18.55 18.285 18.37 88339 18.37
LRCX.US Lam Research Corporation 20240405 0 965.9 977.73 960.5001 968.58 804776 968.58 up up correct
LRFC.US Logan Ridge Finance Corp 20240405 0 22.4 22.48 22.4 22.41 1276 22.41 up up correct
LRMR.US Larimar Therapeutics Inc 20240405 0 7.23 7.64 7.03 7.44 238048 7.44 up up correct
LSBK.US Lake Shore Bancorp Inc 20240405 0 11.5 11.5 11.5 11.5 4006 11.5
LSCC.US Lattice Semiconductor Corporation 20240405 0 73.56 75.175 73.53 74.98 1171146 74.98 up up correct
LSEA.US Landsea Homes Corporation 20240405 0 13.04 13.43 12.96 13.42 183974 13.42 up up correct
LSEAW.US Landsea Homes Corporation 20240405 0 0.355 0.39 0.351 0.3705 4200 0.3705 up up correct
LSTR.US Landstar System Inc 20240405 0 187.17 188.9 186.76 187.97 255617 187.97 up up correct
LSXMA.US The Liberty SiriusXM Group 20240405 0 27.42 27.42 26.93 27.31 1042400 27.31 down down correct
LSXMB.US The Liberty SiriusXM Group 20240405 0 27.15 27.15 27.15 27.15 200 27.15
LSXMK.US The Liberty SiriusXM Group 20240405 0 27.27 27.41 26.91 27.28 1523100 27.28 up up correct
LTAFX.US Altst Strgs Fd A 20240405 0 16.45 16.45 16.45 16.45 0 16.45
LTBR.US Lightbridge Corporation 20240405 0 2.94 2.94 2.6948 2.76 131018 2.76 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240405 0 15.56 15.56 15.56 15.56 0 15.56
LTCH.US Latch Inc 20240405 0 0.75 0.86 0.75 0.86 4200 0.86 up up correct
LTIFX.US LTIFX 20240405 0 16.64 16.64 16.64 16.64 0 16.64
LTRN.US Lantern Pharma Inc 20240405 0 7.36 8.42 7.13 7.76 247260 7.76 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240405 0 1.57 1.61 1.55 1.57 302400 1.57
LTRPB.US Liberty TripAdvisor Holdings Inc 20240405 0 7.5 7.5 7.5 7.5 0 7.5
LTRX.US Lantronix Inc 20240405 0 3.16 3.24 3.14 3.17 416159 3.17 up up correct
LTRYW.US Lottery Com 20240405 0 0.0133 0.0151 0.0132 0.0151 3778 0.0151 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240405 0 0.91 0.95 0.91 0.9277 67181 0.9277 up up correct
LULU.US Lululemon Athletica Inc 20240405 0 357.9 360.82 355.23 356.87 1808200 356.87 down down correct
LUMO.US Lumos Pharma Inc 20240405 0 2.81 2.8105 2.74 2.74 2550 2.74 down down correct
LUNA.US Luna Innovations Incorporated 20240405 0 2.9 2.97 2.8 2.92 411448 2.92 up up correct
LUNG.US Pulmonx Corporation 20240405 0 7.8 8.25 7.77 8.24 458046 8.24 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240405 0 1.49 1.49 1.3892 1.44 35824 1.44 down down correct
LVO.US LiveOne Inc 20240405 0 1.88 1.97 1.88 1.95 197834 1.95 up up correct
LVTX.US Lava Therapeutics B.V 20240405 0 2.95 3.11 2.8254 3.05 172319 3.05 up up correct
LWAY.US Lifeway Foods Inc 20240405 0 19.14 20.55 19.11 20.37 220542 20.37 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240405 0 4.38 4.42 4.305 4.36 365252 4.36 down down correct
LX.US LexinFintech Holdings Ltd 20240405 0 1.81 1.81 1.78 1.78 476211 1.7088 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20240405 0 0.341 0.3969 0.341 0.374 268465 0.374 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20240405 0 2.04 2.095 2.01 2.06 1234459 2.06 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240405 0 2.07 2.14 2.01 2.09 359209 2.09 up up correct
LYFT.US Lyft Inc 20240405 0 17.53 18.2088 17.395 17.84 13696080 17.84 up up correct
LYRA.US Lyra Therapeutics Inc 20240405 0 5.34 5.41 5.01 5.02 423632 5.02 down down correct
LYTS.US LSI Industries Inc 20240405 0 15.08 15.3 15.08 15.26 45256 15.26 up up correct
LZ.US LegalZoom.com Inc 20240405 0 13.18 13.24 12.985 13.11 884858 13.11 down down correct
MACA.US Moringa Acquisition Corp 20240405 0 11.16 11.16 11.16 11.16 100 11.16
MACAU.US Moringa Acquisition Corp 20240405 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240405 0 14.7 14.78 14.7 14.71 196988 14.71 up up correct
MANH.US Manhattan Associates Inc 20240405 0 243.38 245.405 242.32 243.51 315021 243.51 up up correct
MAPS.US WM Technology Inc 20240405 0 1.24 1.33 1.2201 1.295 474001 1.295 up down incorrect
MAPSW.US WM Technology Inc 20240405 0 0.0657 0.069 0.0603 0.0687 102180 0.0687 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240405 0 10.98 10.98 10.98 10.98 0 10.98
MAQCU.US Maquia Capital Acquisition Corporation 20240405 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240405 0 248.9 254.33 248.27 253.93 1293200 253.93 up down incorrect
MARA.US Marathon Digital Holdings Inc 20240405 0 18.1 19.26 18.07 18.43 31518200 18.43 up down incorrect
MARK.US Remark Holdings Inc 20240405 0 0.1838 0.1983 0.164 0.1749 771742 0.1749 down up incorrect
MARPS.US Marine Petroleum Trust 20240405 0 4.58 4.861 4.58 4.82 30410 4.82 up down incorrect
MASI.US Masimo Corporation 20240405 0 140 143.42 139.91 142.5 465956 142.5 up up correct
MASS.US 908 Devices Inc 20240405 0 6.46 6.58 6.35 6.42 103813 6.42 down down correct
MAT.US Mattel Inc 20240405 0 19.5 19.58 19.23 19.31 1935309 19.31 down down correct
MATW.US Matthews International Corporation 20240405 0 28.07 28.23 27.4 27.82 282081 27.82 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20240405 0 2.86 2.9 2.75 2.83 1910561 2.83 down down correct
MAYS.US J.W. Mays Inc 20240405 0 45.26 45.26 45.26 45.26 19 45.26
MBCN.US Middlefield Banc Corp 20240405 0 22.81 22.81 22.77 22.77 1699 22.77 down down correct
MBIN.US Merchants Bancorp 20240405 0 41.47 42.24 41.32 41.38 195409 41.38 down down correct
MBINN.US Merchants Bancorp 20240405 0 21.48 21.48 21.47 21.47 300 21.47 down down correct
MBINO.US Merchants Bancorp 20240405 0 24.475 24.85 24.475 24.85 24200 24.85 up up correct
MBINP.US Merchants Bancorp 20240405 0 24.98 24.98 24.98 24.98 0 24.98
MBIO.US Mustang Bio Inc 20240405 0 0.809 0.8199 0.757 0.7626 58984 0.7626 down down correct
MBNKP.US Medallion Bank 20240405 0 24.845 24.845 24.845 24.845 19 24.845
MBOT.US Microbot Medical Inc 20240405 0 1.24 1.26 1.21 1.23 73840 1.23 down down correct
MBRX.US Moleculin Biotech Inc 20240405 0 4.96 5.5 4.96 5.2 39769 5.2 up up correct
MBTC.US Nocturne Acquisition Corporation 20240405 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240405 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240405 0 42.19 43.05 42.065 43.01 244127 43.01 up up correct
MBWM.US Mercantile Bank Corporation 20240405 0 37.12 37.22 36.67 37.03 50645 37.03 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240405 0 11.56 11.56 11.56 11.56 0 11.56
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20240405 0 13.29 13.29 13.29 13.29 0 13.29
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240405 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240405 0 9.69 9.715 9.59 9.64 59379 9.64 down down correct
MCBS.US MetroCity Bankshares Inc 20240405 0 23.395 24.055 23.31 23.73 9300 23.73 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20240405 0 22.39 22.81 22.23 22.81 78405 22.81 up up correct
MCHP.US Microchip Technology Incorporated 20240405 0 86.18 88.1 85.9 87.57 3585288 87.57 up up correct
MCHX.US Marchex Inc 20240405 0 1.41 1.48 1.39 1.48 154143 1.48 up up correct
MCRB.US Seres Therapeutics Inc 20240405 0 0.77 0.7797 0.7314 0.7626 3322698 0.7626 down down correct
MCRI.US Monarch Casino & Resort Inc 20240405 0 72.22 72.61 71.81 72.19 109505 72.19 down down correct
MDB.US MongoDB Inc 20240405 0 345 364.66 344.96 362.82 2099946 362.82 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20240405 0 240.11 246.34 238.27 243.04 296003 243.04 up up correct
MDGS.US Medigus Ltd 20240405 0 2.56 2.63 2.49 2.56 13968 2.56
MDIA.US MediaCo Holding Inc 20240405 0 2.27 6.86 2.26 3.88 118579602 3.88 up up correct
MDJH.US MDJM Ltd 20240405 0 1.34 1.34 1.21 1.21 975 1.21 down down correct
MDLZ.US Mondelez International Inc 20240405 0 67.96 68.43 67.64 67.99 10258400 67.99 up up correct
MDRR.US Medalist Diversified REIT Inc 20240405 0 5.69 5.775 5.69 5.775 506 5.7539 up up correct
MDRRP.US Medalist Diversified REIT Inc 20240405 0 24.51 24.51 24.51 24.51 0 24.01
MDRX.US Allscripts Healthcare Solutions Inc 20240405 0 7.8 8.1 7.75 7.98 414440 7.98 up up correct
MDVL.US Medavail Holdings Inc 20240405 0 1.37 1.37 1.37 1.37 0 1.37
MDWD.US MediWound Ltd 20240405 0 15.36 15.545 14.91 15.11 37692 15.11 down down correct
MDXG.US MiMedx Group Inc 20240405 0 6.97 7.09 6.9196 7 499664 7 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20240405 0 2.72 2.73 2.45 2.61 94401 2.61 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20240405 0 0.475 0.49 0.4501 0.479 4058138 0.479 up up correct
MEDP.US Medpace Holdings Inc 20240405 0 386.06 403.96 386.06 400.75 187902 400.75 up up correct
MEDS.US TRxADE HEALTH Inc 20240405 0 10.18 10.19 8.585 9.34 68380 9.34 down down correct
MEIP.US MEI Pharma Inc 20240405 0 3.87 3.87 3.75 3.75 10469 3.75 down down correct
MELI.US MercadoLibre Inc 20240405 0 1495.13 1507 1486.03 1501.72 291880 1501.72 up up correct
MEOH.US Methanex Corporation 20240405 0 49.45 51.31 48.94 51.23 453633 51.23 up up correct
MERC.US Mercer International Inc 20240405 0 9.94 10.09 9.82 10.06 94386 10.06 up up correct
MESA.US Mesa Air Group Inc 20240405 0 0.828 0.87 0.8 0.86 270798 0.86 up up correct
MESO.US Mesoblast Limited 20240405 0 5.87 5.94 5.46 5.8 1108937 5.8 down down correct
METC.US Ramaco Resources Inc 20240405 0 15.94 16.145 15.8 15.88 473203 15.88 down down correct
METCL.US METCL 20240405 0 25.7 25.7 25.691 25.7 9300 25.1384
MFH.US Mercurity Fintech Holding Inc 20240405 0 1.2 1.28 1.1 1.2678 6827 1.2678 up up correct
MFIN.US Medallion Financial Corp 20240405 0 7.92 8.06 7.92 7.99 36419 7.99 up down incorrect
MGEE.US MGE Energy Inc 20240405 0 77.94 78.33 77.23 78.1 145600 78.1 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20240405 0 11.44 11.46 11.33 11.33 34477 11.33 down down correct
MGNI.US Magnite Inc 20240405 0 9.8 9.935 9.71 9.79 1153316 9.79 down up incorrect
MGNX.US MacroGenics Inc 20240405 0 17.66 19.03 17.45 18.24 2502973 18.24 up down incorrect
MGPI.US MGP Ingredients Inc 20240405 0 82.37 82.37 80.4 80.85 102746 80.85 down up incorrect
MGRC.US McGrath RentCorp 20240405 0 120.93 121.63 120.27 120.46 243844 119.9624 down up incorrect
MGTX.US MeiraGTx Holdings plc 20240405 0 5.58 5.58 5.38 5.5 125250 5.5 down up incorrect
MGYR.US Magyar Bancorp Inc 20240405 0 11.15 11.15 10.6774 11.06 7516 11.06 down up incorrect
MHLD.US Maiden Holdings Ltd 20240405 0 2.18 2.2 2.1 2.11 119850 2.11 down down correct
MIDD.US The Middleby Corporation 20240405 0 150.85 152.315 150.56 150.73 253322 150.73 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240405 0 1.27 1.32 1.25 1.27 98600 1.27
MIND.US MIND Technology Inc 20240405 0 4.69 4.69 4.19 4.19 6427 4.19 down down correct
MINDP.US MIND Technology Inc 20240405 0 8.985 8.985 8.65 8.955 17100 8.955 down down correct
MINM.US Minim Inc. Common Stock 20240405 0 5.41 5.41 5 5.26 45682 5.26 down down correct
MIR.US WT 20240405 0 2.08 2.17 2.08 2.17 6865 2.17 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240405 0 25.06 26.61 24.85 26.26 555415 26.26 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240405 0 1.76 1.8199 1.76 1.8 149275 1.8 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240405 0 10.993 10.993 10.993 10.993 2 10.993
MITAU.US Coliseum Acquisition Corp. Unit 20240405 0 10.99 10.99 10.99 10.99 0 10.99
MITK.US Mitek Systems Inc 20240405 0 14.25 14.99 14.25 14.6 629618 14.6 up up correct
MKSI.US MKS Instruments Inc 20240405 0 128.75 130.03 127.75 128.56 528778 128.56 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20240405 0 1.59 1.65 1.54 1.64 155571 1.64 up up correct
MKTX.US MarketAxess Holdings Inc 20240405 0 222.87 225.72 220.73 225.39 427776 225.39 up up correct
MLAB.US Mesa Laboratories Inc 20240405 0 100 103.1399 99.69 100.92 29114 100.92 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240405 0 7.23 7.295 7.06 7.09 2009291 7.09 down down correct
MLKN.US MillerKnoll Inc 20240405 0 26.78 27.13 26.5 26.75 705153 26.75 down down correct
MMAT.US Meta Materials Inc 20240405 0 3.16 3.3 2.96 3.11 199203 3.11 down down correct
MMLP.US Martin Midstream Partners L.P 20240405 0 2.64 2.7899 2.5937 2.66 82403 2.66 up up correct
MMSI.US Merit Medical Systems Inc 20240405 0 71.75 72.8 71.52 72.35 258776 72.35 up up correct
MMYT.US MakeMyTrip Limited 20240405 0 71.64 76.22 71.64 75.97 927447 75.97 up up correct
MNDO.US MIND C.T.I. Ltd 20240405 0 1.92 1.99 1.9 1.99 104916 1.99 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20240405 0 213.35 217.61 211.52 217 658692 217 up up correct
MNKD.US MannKind Corporation 20240405 0 4.3 4.54 4.21 4.44 2573128 4.44 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240405 0 11.05 11.18 10.66 11 1244687 11 down down correct
MNOV.US MediciNova Inc 20240405 0 1.47 1.53 1.47 1.49 53258 1.49 up up correct
MNPR.US Monopar Therapeutics Inc 20240405 0 0.63 0.6399 0.5994 0.602 133332 0.602 down down correct
MNRO.US Monro Inc 20240405 0 30.51 30.99 30.37 30.8 356234 30.8 up up correct
MNSB.US MainStreet Bancshares Inc 20240405 0 17.885 17.885 17.79 17.82 6073 17.82 down down correct
MNSBP.US MainStreet Bancshares Inc 20240405 0 23.35 23.35 23.3 23.3 600 23.3 down down correct
MNST.US Monster Beverage Corporation 20240405 0 55.92 56.35 55.55 55.9 4847700 55.9 down down correct
MNTK.US Montauk Renewables Inc 20240405 0 4.34 4.39 4.285 4.35 475659 4.35 up up correct
MNTS.US Momentus Inc 20240405 0 0.4284 0.4398 0.4124 0.4355 287990 0.4355 up up correct
MNTSW.US Momentus Inc 20240405 0 0.0063 0.0125 0.0063 0.0123 129708 0.0123 up up correct
MNTX.US Manitex International Inc 20240405 0 6.6 6.62 6.325 6.38 29149 6.38 down down correct
MODV.US ModivCare Inc 20240405 0 23.25 24.6 23.25 23.5 259103 23.5 up up correct
MOFG.US MidWestOne Financial Group Inc 20240405 0 22.29 22.29 21.535 21.64 23598 21.64 down down correct
MOGO.US Mogo Inc 20240405 0 1.97 2.01 1.88 2 85474 2 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240405 0 4.12 4.15 3.95 3.95 7849 3.95 down down correct
MOMO.US Momo Inc 20240405 0 5.93 6.04 5.84 5.99 1878922 5.458 up up correct
MOR.US MorphoSys AG 20240405 0 18.09 18.13 18.06 18.09 283643 18.09
MORF.US Morphic Holding Inc 20240405 0 29.86 30.67 29.84 30.14 342688 30.14 up up correct
MORN.US Morningstar Inc 20240405 0 303.84 312.54 303.84 309.78 139393 309.78 up up correct
MOTS.US Motus GI Holdings Inc 20240405 0 0.466 0.468 0.44 0.46 80772 0.46 down down correct
MOVE.US Movano Inc 20240405 0 0.521 0.585 0.4533 0.5501 651483 0.5501 up up correct
MPAA.US Motorcar Parts of America Inc 20240405 0 7.63 7.77 6.97 7.04 46007 7.04 down down correct
MPB.US Mid Penn Bancorp Inc 20240405 0 19.82 20.02 19.75 19.86 40366 19.86 up up correct
MPWR.US Monolithic Power Systems Inc 20240405 0 643.66 659.06 643.66 654.31 406770 654.31 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240405 0 5.87 5.96 5.79 5.89 3057075 5.89 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240405 0 2.31 2.39 2.2 2.27 224569 2.27 down down correct
MRAM.US Everspin Technologies Inc 20240405 0 7.75 7.82 7.7 7.71 54818 7.71 down down correct
MRBK.US Meridian Corporation 20240405 0 9.27 9.34 9.195 9.2 6323 9.2 down down correct
MRCC.US Monroe Capital Corporation 20240405 0 7.21 7.3 7.18 7.25 69478 7.25 up up correct
MRCY.US Mercury Systems Inc 20240405 0 28.4 28.56 28.01 28.44 278399 28.44 up up correct
MREO.US Mereo BioPharma Group plc 20240405 0 3.23 3.36 3.1801 3.29 710458 3.29 up up correct
MRIN.US Marin Software Incorporated 20240405 0 0.316 0.316 0.28 0.2957 17600 1.7742 down down correct
MRKR.US Marker Therapeutics Inc 20240405 0 4.86 4.9 4.66 4.67 31541 4.67 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240405 0 6.075 6.19 6.01 6.19 951 6.19 up up correct
MRNA.US Moderna Inc 20240405 0 101.76 103.82 101.05 102.88 2131800 102.88 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240405 0 8.66 8.9 7.75 7.8 886678 7.8 down down correct
MRSN.US Mersana Therapeutics Inc 20240405 0 4.23 4.365 4.09 4.28 565095 4.28 up up correct
MRTN.US Marten Transport Ltd 20240405 0 17.93 18.02 17.795 17.83 318971 17.83 down down correct
MRUS.US Merus N.V 20240405 0 44.09 45.2366 43.89 44.7 468391 44.7 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240405 0 8.48 8.505 7.805 7.95 2584360 7.95 down down correct
MRVL.US Marvell Technology Inc 20240405 0 71.42 72.72 71.05 72.65 9563800 72.589 up up correct
MS.US PO 20240405 0 19.87 20.04 19.82 19.94 112545 19.94 up up correct
MSBI.US Midland States Bancorp Inc 20240405 0 24.18 24.35 24.08 24.25 36499 24.25 up up correct
MSEX.US Middlesex Water Company 20240405 0 49.42 49.42 48.05 48.26 120129 48.26 down down correct
MSFIX.US The Multi 20240405 0 11.05 11.05 11.05 11.05 0 11.05
MSFT.US Microsoft Corporation 20240405 0 420.01 426.51 418.32 425.52 16544300 425.52 up up correct
MSGM.US Motorsport Games Inc 20240405 0 2.12 2.12 2 2 9498 2 down down correct
MSTR.US MicroStrategy Incorporated 20240405 0 1570 1674.25 1432 1439 2273995 1439 down down correct
MSVB.US Mid 20240405 0 14.25 14.45 14.25 14.45 300 14.45 up up correct
MTC.US Mmtec Inc 20240405 0 1.7 1.85 1.69 1.82 76912 1.82 up up correct
MTCH.US Match Group Inc 20240405 0 33.7 34.04 33.3358 33.71 4447686 33.71 up up correct
MTEM.US Molecular Templates Inc 20240405 0 1.98 2.02 1.92 1.98 94711 1.98
MTLS.US Materialise NV 20240405 0 5.25 5.25 5.14 5.17 44257 5.17 down up incorrect
MTRX.US Matrix Service Company 20240405 0 12.88 13.26 12.88 13.14 143556 13.14 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20240405 0 98.35 101.94 98 100.67 576429 100.67 up down incorrect
MTTR.US Matterport Inc 20240405 0 2.03 2.0755 1.98 2.04 1720378 2.04 up down incorrect
MU.US Micron Technology Inc 20240405 0 124.4 125.69 121.2001 123.58 23326520 123.58 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240405 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240405 0 4.14 4.15 3.8 4 622162 4 down down correct
MVBF.US MVB Financial Corp 20240405 0 21.28 21.56 21.065 21.55 11968 21.55 up up correct
MVIS.US MicroVision Inc 20240405 0 1.65 1.69 1.61 1.68 2839845 1.68 up up correct
MVST.US Microvast Holdings Inc 20240405 0 0.5527 0.5557 0.48 0.4924 11378740 0.4924 down down correct
MVSTW.US Microvast Holdings Inc 20240405 0 0.044 0.0444 0.0325 0.0395 384398 0.0395 down down correct
MXCT.US MaxCyte Inc. 20240405 0 4.12 4.23 4.07 4.15 285152 4.15 up up correct
MYFW.US First Western Financial Inc 20240405 0 14.11 14.12 13.86 13.86 7851 13.86 down down correct
MYGN.US Myriad Genetics Inc 20240405 0 20.09 20.53 19.77 20.26 380831 20.26 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240405 0 2.15 2.15 2.07 2.1 19817 2.1 down down correct
MYNA.US Mynaric AG American Depository Shares 20240405 0 4.59 4.7166 4.55 4.66 3857 4.66 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240405 0 1.06 1.12 1.01 1.09 50958 1.09 up up correct
MYPS.US Playstudios Inc 20240405 0 2.91 2.91 2.765 2.84 267718 2.84 down down correct
MYPSW.US MYPSW 20240405 0 0.15 0.15 0.15 0.15 0 0.15
MYRG.US MYR Group Inc 20240405 0 173.18 179.09 173.18 178.21 71435 178.21 up up correct
MYSZ.US My Size Inc 20240405 0 0.433 0.4723 0.433 0.45 33997 0.45 up up correct
NAII.US Natural Alternatives International Inc 20240405 0 6.7 6.7 6.5 6.67 2951 6.67 down down correct
NAOV.US NanoVibronix Inc 20240405 0 0.8825 0.9149 0.876 0.8827 27864 0.8827 up up correct
NARI.US Inari Medical Inc 20240405 0 42.2 43.07 41.95 42.14 981572 42.14 down down correct
NATH.US Nathan's Famous Inc 20240405 0 67.92 67.92 67.92 67.92 1300 67.92
NATR.US Nature's Sunshine Products Inc 20240405 0 19.5 19.78 19.47 19.74 17590 19.74 up up correct
NAUT.US Nautilus Biotechnology Inc 20240405 0 2.64 2.75 2.62 2.67 95215 2.67 up up correct
NAVI.US Navient Corporation 20240405 0 16.79 17.05 16.74 17.03 586191 17.03 up up correct
NBIX.US Neurocrine Biosciences Inc 20240405 0 137.43 139.75 136.0301 138.92 458610 138.92 up up correct
NBN.US Northeast Bank 20240405 0 55.2 55.49 54.48 54.66 52962 54.66 down down correct
NBSE.US NeuBase Therapeutics Inc 20240405 0 0.4348 0.4348 0.39 0.4003 118287 0.4003 down down correct
NBST.US Newbury Street Acquisition Corporation 20240405 0 10.81 10.81 10.81 10.81 6700 10.81
NBSTU.US Newbury Street Acquisition Corporation 20240405 0 10.94 10.94 10.94 10.94 0 10.94
NBSTW.US Newbury Street Acquisition Corporation 20240405 0 0.07 0.0749 0.068 0.07 5663 0.07
NBTB.US NBT Bancorp Inc 20240405 0 35.02 35.83 34.69 35.7 260728 35.7 up up correct
NBTX.US Nanobiotix S.A 20240405 0 6.2 6.6 6.2 6.59 176242 6.59 up up correct
NCMI.US National CineMedia Inc 20240405 0 5.41 5.505 5.315 5.35 659848 5.35 down down correct
NCNA.US NuCana plc 20240405 0 0.244 0.244 0.226 0.2327 10348 5.8175 down down correct
NCNO.US nCino Inc 20240405 0 33.98 34.78 33.59 34.21 952128 34.21 up up correct
NCSM.US NCS Multistage Holdings Inc 20240405 0 16.5 16.5 16.05 16.2 1312 16.2 down down correct
NCTY.US The9 Limited 20240405 0 6.34 6.485 6.26 6.39 10862 6.39 up up correct
NDAQ.US Nasdaq Inc 20240405 0 61.05 62.06 60.92 62.04 1929509 62.04 up up correct
NDLS.US Noodles & Company 20240405 0 1.64 1.64 1.545 1.55 253172 1.55 down down correct
NDRA.US ENDRA Life Sciences Inc 20240405 0 0.38 0.395 0.365 0.375 115061 0.375 down down correct
NDSN.US Nordson Corporation 20240405 0 271.64 272.06 269.32 271.13 171700 271.13 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240405 0 15.5299 15.5299 15.165 15.29 18671 15.29 down down correct
NEGG.US Newegg Commerce Inc 20240405 0 0.8317 0.8798 0.82 0.8525 270209 0.8525 up up correct
NEO.US NeoGenomics Inc 20240405 0 14.69 15 14.53 14.92 418786 14.92 up up correct
NEOG.US Neogen Corporation 20240405 0 14.02 14.42 13.985 14.35 2224182 14.35 up up correct
NEON.US Neonode Inc 20240405 0 1.37 1.49 1.37 1.42 24347 1.42 up up correct
NEPH.US Nephros Inc 20240405 0 2.06 2.18 2.06 2.18 4327 2.18 up down incorrect
NERV.US Minerva Neurosciences Inc 20240405 0 2.54 2.56 2.42 2.54 47245 2.54
NESR.US National Energy Services Reunited Corp 20240405 0 8.7 8.95 8.1 8.85 151014 8.85 up down incorrect
NEWT.US Newtek Business Services Corp 20240405 0 12.09 12.214 11.77 12.09 159684 12.09
NEXI.US NexImmune Inc 20240405 0 4.58 4.94 3.69 3.71 88680 3.71 down up incorrect
NEXT.US NextDecade Corporation 20240405 0 5.51 5.59 5.415 5.53 542476 5.53 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240405 0 9.18 9.25 9.075 9.09 159892 9.09 down down correct
NFE.US New Fortress Energy Inc 20240405 0 29.65 29.82 29.308 29.67 1040420 29.67 up up correct
NFLX.US Netflix Inc 20240405 0 624.92 637.91 622.71 636.18 3378842 636.18 up up correct
NFYS.US UN 20240405 0 10.8 10.8 10.8 10.8 0 10.8
NGM.US NGM Biopharmaceuticals Inc 20240405 0 1.54 1.54 1.54 1.54 0 1.54
NGMS.US NeoGames S.A 20240405 0 28.9 29.04 28.9 29 242968 29 up up correct
NHTC.US Natural Health Trends Corp 20240405 0 6.92 7.22 6.92 7 22727 7 up up correct
NICE.US NICE Ltd 20240405 0 249.76 250.57 244 244.11 342446 244.11 down down correct
NICHX.US NICHX 20240405 0 28.33 28.33 28.33 28.33 0 28.33
NICK.US Nicholas Financial Inc 20240405 0 6.69 6.83 6.69 6.83 952 6.83 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240405 0 5.95 6.0681 5.85 5.97 79345 5.97 up up correct
NIU.US Niu Technologies 20240405 0 1.93 2.005 1.85 1.92 389990 1.92 down down correct
NKLA.US Nikola Corporation 20240405 0 0.97 1.04 0.96 1.02 114371602 1.02 up up correct
NKSH.US National Bankshares Inc 20240405 0 31.81 32 31.3 31.3 5542 31.3 down down correct
NKTR.US Nektar Therapeutics 20240405 0 1.32 1.47 1.26 1.32 5026278 1.32
NKTX.US Nkarta Inc 20240405 0 9.38 9.7 9.07 9.39 677919 9.39 up up correct
NLSP.US NLS Pharmaceutics AG 20240405 0 0.158 0.158 0.1351 0.1422 734794 0.1422 down down correct
NLSPW.US NLS Pharmaceutics AG 20240405 0 0.036 0.036 0.036 0.036 400 0.036
NMFC.US New Mountain Finance Corporation 20240405 0 12.52 12.645 12.46 12.62 292558 12.62 up up correct
NMIH.US NMI Holdings Inc 20240405 0 30.82 31.32 30.82 31.03 400444 31.03 up up correct
NMRD.US Nemaura Medical Inc 20240405 0 0.08 0.0857 0.0715 0.085 15366 0.085 up up correct
NMRK.US Newmark Group Inc 20240405 0 10.59 11 10.59 10.95 1440266 10.95 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240405 0 1.22 1.2481 1.19 1.24 116393 1.24 up up correct
NNAVW.US NextNav Inc. Warrant 20240405 0 2.39 2.6 2.39 2.6 86890 2.6 up up correct
NNBR.US NN Inc 20240405 0 4.3 4.39 4.26 4.31 98540 4.31 up up correct
NNDM.US Nano Dimension Ltd 20240405 0 2.64 2.7 2.61 2.68 1104100 2.68 up up correct
NNOX.US Nano 20240405 0 10.75 11.1633 10.44 10.56 1630692 10.56 down down correct
NODK.US NI Holdings Inc 20240405 0 14.86 15.19 14.85 15.02 7609 15.02 up up correct
NOTV.US Inotiv Inc 20240405 0 7.05 7.6399 7.0001 7.14 664917 7.14 up up correct
NOVT.US Novanta Inc 20240405 0 166.35 169.2 166.35 168.41 91678 168.41 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240405 0 11.44 11.44 11.44 11.44 100 11.44
NOVVU.US Nova Vision Acquisition Corp. Unit 20240405 0 11.65 11.65 11.65 11.65 0 11.65
NPABU.US New Providence Acquisition Corp. II Unit 20240405 0 10.78 10.78 10.78 10.78 0 10.78
NPCE.US NeuroPace Inc 20240405 0 12.85 14.93 12.85 14.48 125087 14.48 up up correct
NRAC.US Noble Rock Acquisition Corporation 20240405 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240405 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240405 0 3.94 3.94 3.75 3.88 24657 3.88 down down correct
NRC.US National Research Corporation 20240405 0 36.96 37.39 36.5273 37 31862 37 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20240405 0 13.88 14.03 13.79 13.81 259385 13.81 down down correct
NRIM.US Northrim BanCorp Inc 20240405 0 48.05 49.7 48.05 49.09 6713 49.09 up up correct
NRIX.US Nurix Therapeutics Inc 20240405 0 14.14 14.16 13.51 13.9 416768 13.9 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240405 0 16.76 16.76 16.76 16.76 0 16.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240405 0 16.97 16.97 16.97 16.97 0 16.97
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240405 0 16.99 16.99 16.99 16.99 0 16.99
NRXP.US NRx Pharmaceuticals Inc 20240405 0 5.24 5.43 5.11 5.3 143725 5.3 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20240405 0 0.18 0.2206 0.1799 0.2 41268 0.2 up up correct
NSIT.US Insight Enterprises Inc 20240405 0 185.77 186.905 184.73 185.83 180281 185.83 up up correct
NSPR.US InspireMD Inc 20240405 0 2.27 2.29 2.16 2.29 19885 2.29 up down incorrect
NSSC.US Napco Security Technologies Inc 20240405 0 40.32 41.79 40.03 40.82 348222 40.82 up down incorrect
NSYS.US Nortech Systems Incorporated 20240405 0 14.75 15 14.545 14.855 13329 14.855 up down incorrect
NTAP.US NetApp Inc 20240405 0 105.35 105.46 104.17 105.05 1017124 105.05 down down correct
NTCT.US NetScout Systems Inc 20240405 0 20.63 20.63 19.88 20 1015388 20 down down correct
NTES.US NetEase Inc 20240405 0 96.1 98.25 95.89 96.8 1110209 96.8 up up correct
NTGR.US NETGEAR Inc 20240405 0 15.23 15.23 14.7 15.02 169722 15.02 down down correct
NTIC.US Northern Technologies International Corporation 20240405 0 12 12.2 11.7 11.8 43328 11.8 down down correct
NTLA.US Intellia Therapeutics Inc 20240405 0 24.54 25.26 24.34 24.78 879766 24.78 up up correct
NTNX.US Nutanix Inc 20240405 0 63.99 66.26 63.6225 65.98 2462984 65.98 up up correct
NTRA.US Natera Inc 20240405 0 94.62 98.82 94.43 96.75 1541036 96.75 up up correct
NTRB.US Nutriband Inc. Common Stock 20240405 0 4.36 5.05 4.355 4.57 115002 4.57 up up correct
NTRBW.US Nutriband Inc. Warrant 20240405 0 0.82 0.82 0.82 0.82 0 0.82
NTRS.US Northern Trust Corporation 20240405 0 86.48 86.985 85.5 86.78 1257559 86.78 up up correct
NTRSO.US Northern Trust Corporation 20240405 0 21.69 21.94 21.69 21.865 22000 21.865 up up correct
NTWK.US NetSol Technologies Inc 20240405 0 2.89 2.95 2.84 2.93 50916 2.93 up up correct
NURO.US NeuroMetrix Inc 20240405 0 3.8701 3.9 3.73 3.83 14408 3.83 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240405 0 71.95 73.23 69.16 70.2 892174 70.2 down down correct
NUWE.US Nuwellis Inc 20240405 0 0.3731 0.3899 0.37 0.3711 53985 0.3711 down down correct
NUZE.US NuZee Inc 20240405 0 1.25 1.3299 1.21 1.31 9406 1.31 up up correct
NVAX.US Novavax Inc 20240405 0 4.39 4.54 4.315 4.42 3545050 4.42 up up correct
NVCR.US NovoCure Limited 20240405 0 14.06 14.24 13.62 13.74 1389954 13.74 down down correct
NVDA.US NVIDIA Corporation 20240405 0 868.66 884.81 859.26 880.08 39967848 880.08 up up correct
NVEC.US NVE Corporation 20240405 0 85.06 86.375 84.51 85.23 9905 85.23 up up correct
NVEE.US NV5 Global Inc 20240405 0 96.05 96.32 95.12 95.44 49445 95.44 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240405 0 32.07 32.21 32 32.17 2261274 32.17 up up correct
NVFY.US Nova LifeStyle Inc 20240405 0 3 3.1 2.85 2.95 34512 2.95 down down correct
NVMI.US Nova Measuring Instruments Ltd 20240405 0 177.93 182.395 175.9 179.11 84349 179.11 up up correct
NVNO.US enVVeno Medical Corp 20240405 0 5.11 5.2 5.03 5.13 28515 5.13 up up correct
NVOS.US Novo Integrated Sciences Inc 20240405 0 0.465 0.47 0.4412 0.449 549857 0.449 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240405 0 4.55 4.62 4.45 4.58 1604905 4.58 up up correct
NVVE.US Nuvve Holding Corp 20240405 0 0.728 0.74 0.71 0.72 107222 0.72 down down correct
NVVEW.US Nuvve Holding Corp 20240405 0 0.025 0.0289 0.025 0.0289 16885 0.0289 up up correct
NWBI.US Northwest Bancshares Inc 20240405 0 11.12 11.225 11.105 11.16 632745 11.16 up up correct
NWE.US NorthWestern Corporation 20240405 0 49.94 50.02 49.37 49.88 205500 49.88 down down correct
NWFL.US Norwood Financial Corp 20240405 0 25.45 25.585 25.05 25.38 5112 25.0688 down down correct
NWL.US Newell Brands Inc 20240405 0 7.4 7.48 7.2 7.23 4312333 7.23 down down correct
NWLI.US National Western Life Group Inc 20240405 0 491.765 491.925 491.75 491.76 3380 491.76 down down correct
NWPX.US Northwest Pipe Company 20240405 0 34.52 34.52 34.14 34.47 35140 34.47 down down correct
NWS.US News Corporation 20240405 0 26.39 26.64 26.34 26.46 584753 26.46 up up correct
NWSA.US News Corporation 20240405 0 25.54 25.805 25.5006 25.66 2048666 25.66 up up correct
NXPI.US NXP Semiconductors N.V 20240405 0 240.25 241.52 238.85 241.01 1617576 241.01 up up correct
NXST.US Nexstar Media Group Inc 20240405 0 167.88 169.32 166.8 167.46 196881 167.46 down down correct
NXTC.US NextCure Inc 20240405 0 2.12 2.27 2.12 2.18 130418 2.18 up up correct
NXTP.US Nextplay Technologies Inc 20240405 0 0.6638 0.6855 0.6124 0.64 12899 0.64 down down correct
NYMT.US New York Mortgage Trust Inc 20240405 0 7.17 7.19 7.06 7.13 557244 7.13 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20240405 0 20.23 20.25 20.185 20.25 2600 20.25 up up correct
NYMTM.US New York Mortgage Trust Inc 20240405 0 23.361 23.47 23.27 23.35 4700 23.35 down down correct
NYMTN.US New York Mortgage Trust Inc 20240405 0 22.15 22.38 22.09 22.09 1700 22.09 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20240405 0 12.1 12.51 11.95 12.01 19021 12.01 down up incorrect
OB.US Outbrain Inc 20240405 0 4.15 4.2 4.13 4.16 43585 4.16 up down incorrect
OBLG.US Oblong Inc 20240405 0 0.138 0.138 0.13 0.1324 260875 0.1324 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240405 0 45.57 46.54 45.57 46.09 1903 46.09 up up correct
OCAX.US OCA Acquisition Corp 20240405 0 10.87 10.87 10.87 10.87 46300 10.87
OCAXU.US OCA Acquisition Corp 20240405 0 10.84 10.84 10.84 10.84 0 10.84
OCAXW.US OCA Acquisition Corp 20240405 0 0.0864 0.1 0.0864 0.1 5740 0.1 up up correct
OCC.US Optical Cable Corporation 20240405 0 2.93 2.93 2.93 2.93 270 2.93
OCCI.US OFS Credit Company Inc 20240405 0 7.08 7.2399 7.08 7.16 93211 7.0604 up up correct
OCCIO.US OFS Credit Company Inc 20240405 0 23.92 23.978 23.92 23.978 200 23.8501 up up correct
OCFC.US OceanFirst Financial Corp 20240405 0 15.44 15.49 15.33 15.44 219305 15.44
OCFCP.US OceanFirst Financial Corp 20240405 0 24.55 24.6 24.45 24.6 2300 24.6 up up correct
OCG.US Oriental Culture Holding LTD 20240405 0 1.41 1.41 1.345 1.38 502 1.38 down down correct
OCGN.US Ocugen Inc 20240405 0 1.58 1.91 1.55 1.83 20801100 1.83 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20240405 0 19.35 19.49 19.31 19.45 324563 19.45 up up correct
OCUL.US Ocular Therapeutix Inc 20240405 0 8.51 8.74 8.31 8.44 1418607 8.44 down down correct
OCUP.US Ocuphire Pharma Inc 20240405 0 1.93 1.94 1.83 1.91 272560 1.91 down down correct
OCX.US OncoCyte Corporation 20240405 0 2.855 2.9 2.83 2.9 1123 2.9 up up correct
ODFL.US Old Dominion Freight Line Inc 20240405 0 220.47 224.99 219.64 224.57 740700 224.57 up up correct
ODP.US The ODP Corporation 20240405 0 50.9 51.585 50.66 50.76 235352 50.76 down down correct
OESX.US Orion Energy Systems Inc 20240405 0 0.92 0.9299 0.9 0.9 28924 0.9 down down correct
OFED.US Oconee Federal Financial Corp 20240405 0 13.13 13.13 13.13 13.13 0 13.13
OFIX.US Orthofix Medical Inc 20240405 0 14.09 14.32 13.99 14.23 193376 14.23 up up correct
OFLX.US Omega Flex Inc 20240405 0 70.22 70.22 70.15 70.15 3400 69.817 down down correct
OFS.US OFS Capital Corporation 20240405 0 10.09 10.1 9.75 9.83 66207 9.83 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240405 0 22.42 22.44 22.309 22.309 4100 21.9995 down down correct
OGI.US OrganiGram Holdings Inc 20240405 0 2.1 2.145 2.02 2.12 1794785 2.12 up up correct
OKTA.US Okta Inc 20240405 0 99.85 101.76 99 101.5 1255341 101.5 up down incorrect
OLB.US The OLB Group Inc 20240405 0 0.5776 0.5999 0.5512 0.5674 30715 0.5674 down up incorrect
OLED.US Universal Display Corporation 20240405 0 162.82 164.77 162.3 162.92 151189 162.92 up down incorrect
OLK.US Olink Holding AB (publ) 20240405 0 23.58 23.58 23.19 23.27 167947 23.27 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240405 0 72.74 74.48 72.39 73.43 1179838 73.43 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20240405 0 10.81 11.2464 10.51 10.7 773387 10.7 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20240405 0 1.71 1.71 1.59 1.64 5021751 1.64 down up incorrect
OM.US Outset Medical Inc 20240405 0 2.13 2.3092 2.01 2.05 1106291 2.05 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240405 0 83.9 85.97 83.68 85.25 64467 85.25 up up correct
OMCL.US Omnicell Inc 20240405 0 27.41 27.82 27.38 27.52 312637 27.52 up up correct
OMER.US Omeros Corporation 20240405 0 3.12 3.47 3.11 3.43 440838 3.43 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240405 0 3.87 4 3.87 3.98 18653 3.98 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240405 0 3.03 3.08 2.93 2.95 223890 2.95 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240405 0 0.495 0.495 0.4801 0.4825 26445 0.4825 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240405 0 0.3218 0.3297 0.28 0.2945 105478 0.2945 down up incorrect
ON.US ON Semiconductor Corporation 20240405 0 69.1 69.67 68.11 69.32 7564500 69.32 up down incorrect
ONB.US Old National Bancorp 20240405 0 16.5 16.73 16.38 16.59 2650619 16.59 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20240405 0 8.81 8.81 8.325 8.65 9343 8.65 down down correct
ONCY.US Oncolytics Biotech Inc 20240405 0 1.21 1.25 1.145 1.15 832581 1.15 down down correct
ONDS.US Ondas Holdings Inc 20240405 0 1.06 1.1 1.05 1.07 78994 1.07 up up correct
ONEW.US OneWater Marine Inc 20240405 0 26.77 26.93 26.08 26.91 32573 26.91 up up correct
ONVO.US Organovo Holdings Inc 20240405 0 1.04 1.04 1.01 1.02 36948 1.02 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20240405 0 11 11 11 11 0 11
OPBK.US OP Bancorp 20240405 0 9.71 9.71 9.57 9.57 14101 9.57 down down correct
OPCH.US Option Care Health Inc 20240405 0 31.55 32.25 31.4502 32.02 504841 32.02 up up correct
OPEN.US Opendoor Technologies Inc 20240405 0 2.72 2.76 2.67 2.7 13012650 2.7 down down correct
OPGN.US OpGen Inc 20240405 0 0.66 0.74 0.66 0.74 653130 0.74 up up correct
OPHC.US OptimumBank Holdings Inc 20240405 0 4.13 4.18 4.11 4.11 1841 4.11 down down correct
OPI.US Office Properties Income Trust 20240405 0 1.9 1.9 1.81 1.85 546722 1.8402 down down correct
OPINL.US Office Properties Income Trust 20240405 0 10.99 10.99 10.8 10.9 7700 10.9 down down correct
OPK.US OPKO Health Inc 20240405 0 1.36 1.37 1.334 1.35 4288416 1.35 down down correct
OPOF.US Old Point Financial Corporation 20240405 0 15.99 16.49 15.85 15.9 9302 15.9 down down correct
OPRA.US Opera Limited 20240405 0 14.99 15.37 14.902 15.25 324395 15.25 up up correct
OPRT.US Oportun Financial Corporation 20240405 0 2.35 2.35 2.15 2.18 352916 2.18 down down correct
OPRX.US OptimizeRx Corporation 20240405 0 11.13 11.5 10.9901 11.37 81348 11.37 up up correct
OPT.US Opthea Limited 20240405 0 4.07 4.07 3.95 4 4921 4 down down correct
OPTN.US OptiNose Inc 20240405 0 1.39 1.41 1.3 1.32 378221 1.32 down down correct
ORGN.US Origin Materials Inc 20240405 0 0.664 0.7921 0.6 0.7717 4807222 0.7717 up up correct
ORGNW.US Origin Materials Inc Warrant 20240405 0 0.0313 0.055 0.0313 0.0523 703079 0.0523 up up correct
ORGO.US Organogenesis Holdings Inc 20240405 0 2.78 2.9 2.74 2.83 5333944 2.83 up up correct
ORGS.US Orgenesis Inc 20240405 0 0.5626 0.58 0.46 0.5188 102918 0.5188 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20240405 0 11.13 11.38 10.91 10.97 352610 10.97 down down correct
ORLY.US O'Reilly Automotive Inc 20240405 0 1102.98 1121.21 1102.98 1117.5601 280100 1117.5601 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20240405 0 2.6 2.69 2.51 2.61 174544 2.61 up up correct
ORRF.US Orrstown Financial Services Inc 20240405 0 25.9389 25.9389 25.52 25.62 37449 25.62 down down correct
OSBC.US Old Second Bancorp Inc 20240405 0 13.51 13.74 13.46 13.49 111225 13.49 down down correct
OSIS.US OSI Systems Inc 20240405 0 140.51 142.84 139.23 142.37 65598 142.37 up up correct
OSPN.US OneSpan Inc 20240405 0 11.33 11.55 11.21 11.41 169450 11.41 up down incorrect
OSS.US One Stop Systems Inc 20240405 0 3.13 3.27 3.0701 3.22 108651 3.22 up down incorrect
OSUR.US OraSure Technologies Inc 20240405 0 5.79 6.05 5.77 5.96 929517 5.96 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20240405 0 12.77 13.15 12.77 13.02 438932 13.02 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240405 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240405 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240405 0 37.5 37.86 37.33 37.6 425543 37.6 up up correct
OTLK.US Outlook Therapeutics Inc 20240405 0 9.5 9.61 9.0501 9.26 198467 9.26 down down correct
OTLY.US Oatly Group AB 20240405 0 1.11 1.11 1.06 1.09 1021576 1.09 down down correct
OTRK.US Ontrak Inc 20240405 0 0.36 0.39 0.32 0.3393 2565790 0.3393 down up incorrect
OTRKP.US Ontrak Inc 20240405 0 0.62 0.62 0.5763 0.5763 2900 0.5763 down up incorrect
OTTR.US Otter Tail Corporation 20240405 0 84.8 86.235 84.5 86.15 165790 86.15 up down incorrect
OUST.US WT 20240405 0 0.0729 0.0899 0.0722 0.0751 27426 0.0751 up down incorrect
OVBC.US Ohio Valley Banc Corp 20240405 0 23.299 23.299 23.299 23.299 1138 23.299
OVID.US Ovid Therapeutics Inc 20240405 0 3.14 3.35 3.06 3.25 186042 3.25 up down incorrect
OVLY.US Oak Valley Bancorp 20240405 0 23.5 23.5 23.33 23.44 8268 23.44 down up incorrect
OWSCX.US OWSCX 20240405 0 19.16 19.16 19.16 19.16 0 19.16
OXBR.US Oxbridge Re Holdings Limited 20240405 0 1.09 1.105 1.05 1.09 8522 1.09
OXBRW.US Oxbridge Re Holdings Limited 20240405 0 0.045 0.0452 0.04 0.0452 8000 0.0452 up down incorrect
OXLC.US Oxford Lane Capital Corp 20240405 0 5.11 5.15 5.11 5.14 1392859 5.0587 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240405 0 23.96 24 23.933 24 1100 24 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20240405 0 25 25.04 25 25.04 1603 24.8995 up up correct
OXLCP.US Oxford Lane Capital Corp 20240405 0 23.41 23.5 23.41 23.474 2100 23.3439 up up correct
OXSQ.US Oxford Square Capital Corp 20240405 0 3.18 3.2 3.13 3.17 290651 3.1353 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240405 0 22.9 22.9 22.9 22.9 0 22.5591
OXSQZ.US Oxford Square Capital Corp. 20240405 0 24.482 24.482 24.482 24.482 0 24.0913
OZK.US Bank OZK 20240405 0 43.47 44.325 43.36 44.18 630293 43.7804 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240405 0 17.01 17.265 17.01 17.2 11300 17.2 up up correct
PAA.US Plains All American Pipeline L.P 20240405 0 18.28 18.63 18.26 18.56 3739657 18.56 up up correct
PAAS.US Pan American Silver Corp 20240405 0 16.72 17.68 16.57 17.53 7968976 17.53 up up correct
PACB.US Pacific Biosciences of California Inc 20240405 0 3.27 3.43 3.22 3.35 4746257 3.35 up up correct
PAGP.US Plains GP Holdings L.P 20240405 0 19 19.32 18.98 19.3 2742069 19.3 up up correct
PAHC.US Phibro Animal Health Corporation 20240405 0 12.9 12.925 12.6675 12.81 62792 12.81 down down correct
PALI.US Palisade Bio Inc 20240405 0 0.372 0.3835 0.3637 0.3695 14283 5.5425 down down correct
PALT.US Paltalk Inc. Common Stock 20240405 0 3.21 3.3 3.1511 3.27 12176 3.27 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240405 0 6.91 7.04 6.91 6.93 176300 6.93 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240405 0 265.78 269.7 265.25 269.01 3681760 269.01 up up correct
PASG.US Passage Bio Inc 20240405 0 1.36 1.45 1.35 1.43 316810 1.43 up up correct
PATK.US Patrick Industries Inc 20240405 0 113.19 116.464 112.21 115.41 91589 115.41 up up correct
PAVM.US PAVmed Inc 20240405 0 2.23 2.3051 2.15 2.2 23004 2.2 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240405 0 0.03 0.03 0.03 0.03 810 0.03
PAX.US Patria Investments Limited 20240405 0 14.33 14.515 14.25 14.35 200802 14.35 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20240405 0 4.78 4.84 4.71 4.81 1772229 4.81 up up correct
PAYS.US PaySign Inc 20240405 0 4.52 4.6 4.29 4.345 301847 4.345 down down correct
PAYX.US Paychex Inc 20240405 0 120.01 122.4 119.87 122.38 2056089 122.38 up down incorrect
PBBK.US PB Bankshares Inc. Common Stock 20240405 0 12.9 13 12.5 12.7 8159 12.7 down up incorrect
PBFS.US Pioneer Bancorp Inc 20240405 0 9.28 9.38 9.28 9.31 15902 9.31 up up correct
PBHC.US Pathfinder Bancorp Inc 20240405 0 12.22 12.22 12.22 12.22 469 12.1202
PBLA.US Panbela Therapeutics Inc 20240405 0 0.5501 0.6297 0.5301 0.5456 38854 0.5456 down down correct
PBPB.US Potbelly Corporation 20240405 0 10.71 10.97 10.545 10.75 196480 10.75 up up correct
PBYI.US Puma Biotechnology Inc 20240405 0 5.49 5.84 5.42 5.66 405403 5.66 up up correct
PCAR.US PACCAR Inc 20240405 0 121.01 122.75 120.54 122.21 1391733 122.21 up up correct
PCB.US PCB Bancorp 20240405 0 15.89 16.1 15.77 15.77 5500 15.77 down down correct
PCH.US PotlatchDeltic Corporation 20240405 0 45.32 45.49 44.98 45.25 221994 45.25 down down correct
PCRX.US Pacira BioSciences Inc 20240405 0 28.37 28.45 27.94 28.16 415395 28.16 down down correct
PCSA.US Processa Pharmaceuticals Inc 20240405 0 2.41 2.94 2.3 2.79 922459 2.79 up up correct
PCT.US PureCycle Technologies Inc 20240405 0 5.67 5.81 5.54 5.8 759879 5.8 up up correct
PCTTU.US PureCycle Technologies Inc 20240405 0 7.35 7.35 7.35 7.35 0 7.35
PCTTW.US PureCycle Technologies Inc 20240405 0 1.88 1.9 1.76 1.76 2581 1.76 down down correct
PCTY.US Paylocity Holding Corporation 20240405 0 165.34 167.19 162.95 165.07 259263 165.07 down down correct
PCVX.US Vaxcyte Inc 20240405 0 62.74 64.88 62 63.99 482685 63.99 up up correct
PCYO.US Pure Cycle Corporation 20240405 0 9.35 9.6562 9.35 9.6 30630 9.6 up up correct
PDCO.US Patterson Companies Inc 20240405 0 26.3 26.57 26.19 26.25 560724 25.9847 down down correct
PDD.US Pinduoduo Inc 20240405 0 117.9 118.13 116.17 117.87 8612100 117.87 down down correct
PDEX.US Pro 20240405 0 18.22 18.6 17.95 17.95 6430 17.95 down down correct
PDFS.US PDF Solutions Inc 20240405 0 32.24 32.82 32.1987 32.49 72786 32.49 up up correct
PDLB.US PDL Community Bancorp 20240405 0 8.38 8.38 8.2101 8.33 13214 8.33 down down correct
PDSB.US PDS Biotechnology Corporation 20240405 0 3.24 3.375 3.1707 3.23 904020 3.23 down down correct
PDSKX.US PDSKX 20240405 0 25.32 25.32 25.32 25.32 0 25.32
PDSRX.US PDSRX 20240405 0 25.22 25.22 25.22 25.22 0 25.22
PDSYX.US PDSYX 20240405 0 25.58 25.58 25.58 25.58 0 25.58
PEB.US PH 20240405 0 18.9 19.1 18.56 18.63 7706 18.63 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240405 0 27.99 27.99 27.9 27.9 1567 27.9 down down correct
PEBO.US Peoples Bancorp Inc 20240405 0 28.01 28.3 27.97 28.08 215015 28.08 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240405 0 34.01 34.3 33.64 34.2 408746 34.0996 up up correct
PEGA.US Pegasystems Inc 20240405 0 60.67 62.31 60.67 62.1 475783 62.1 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240405 0 9.9 9.9 9.9 9.9 0 9.9
PENN.US Penn National Gaming Inc 20240405 0 17.39 17.55 17.2101 17.36 3387389 17.36 down down correct
PEP.US PepsiCo Inc 20240405 0 169.4 169.97 168.065 169.14 4412390 169.14 down down correct
PERI.US Perion Network Ltd 20240405 0 21.31 21.44 21.02 21.11 265315 21.11 down down correct
PESI.US Perma 20240405 0 13 13 12.3182 12.35 58171 12.35 down down correct
PETQ.US PetIQ Inc 20240405 0 18.57 18.75 18.0815 18.39 136970 18.39 down down correct
PETS.US PetMed Express Inc 20240405 0 4.76 4.76 4.545 4.57 398773 4.57 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240405 0 1.01 1.0854 1.01 1.0419 42239 1.0419 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20240405 0 0.0982 0.1 0.0982 0.1 400 0.1 up up correct
PETZ.US TDH Holdings Inc 20240405 0 1.25 1.2999 1.17 1.22 45422 1.22 down down correct
PFALX.US PFALX 20240405 0 6.95 6.95 6.95 6.95 0 6.95
PFBC.US Preferred Bank 20240405 0 74.03 74.74 74.03 74.23 71416 74.23 up up correct
PFC.US Premier Financial Corp 20240405 0 19.41 19.66 19.28 19.59 95820 19.59 up up correct
PFFLX.US PFFLX 20240405 0 6.95 6.95 6.95 6.95 0 6.95
PFG.US Principal Financial Group Inc 20240405 0 84.28 84.87 84.04 84.51 882362 84.51 up up correct
PFIE.US Profire Energy Inc 20240405 0 1.84 1.87 1.76 1.82 188462 1.82 down down correct
PFIS.US Peoples Financial Services Corp 20240405 0 39.075 39.51 38.72 38.72 7000 38.72 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240405 0 6.95 6.95 6.95 6.95 0 6.95
PFLT.US PennantPark Floating Rate Capital Ltd 20240405 0 11.15 11.25 11.14 11.25 281605 11.1488 up down incorrect
PFMT.US Performant Financial Corporation 20240405 0 2.71 2.74 2.7 2.72 52724 2.72 up down incorrect
PFTA.US Portage Fintech Acquisition Corp 20240405 0 10.72 10.725 10.72 10.725 27221 10.725 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240405 0 10.65 10.65 10.65 10.65 0 10.65
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240405 0 0.058 0.0748 0.0563 0.0748 2491 0.0748 up up correct
PFX.US Phenixfin Corporation 20240405 0 43.43 43.96 42.65 43.96 949 43.96 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240405 0 22.59 22.59 22.59 22.59 0 22.2089
PGC.US Peapack 20240405 0 23.51 23.81 23.4 23.54 64318 23.54 up down incorrect
PGEN.US Precigen Inc 20240405 0 1.39 1.43 1.35 1.4 515347 1.4 up down incorrect
PGNY.US Progyny Inc 20240405 0 35.24 35.5587 35.12 35.39 417546 35.39 up down incorrect
PGSS.US UN 20240405 0 11.3 11.3 11.3 11.3 0 11.3
PHAR.US Pharming Group NV 20240405 0 10.76 10.76 10.6 10.6 616 10.6 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20240405 0 10.7 11.065 10.39 11.03 1511008 11.03 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20240405 0 0.709 0.718 0.675 0.689 96948 0.689 down up incorrect
PHUN.US Phunware Inc 20240405 0 7.8 7.91 7.5 7.6 303464 7.6 down down correct
PHVS.US Pharvaris N.V 20240405 0 22 23.16 22 22.56 53363 22.56 up up correct
PI.US Impinj Inc 20240405 0 118.33 122.01 117.55 121.58 142025 121.58 up up correct
PIIVX.US PIIVX 20240405 0 40.16 40.16 40.16 40.16 0 40.16
PINC.US Premier Inc 20240405 0 21.03 21.07 20.835 21.04 810784 21.04 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20240405 0 0.1705 0.1769 0.1705 0.1718 338408 0.1718 up up correct
PIXY.US ShiftPixy Inc 20240405 0 2.55 2.57 2.4 2.5 179742 2.5 down down correct
PKBK.US Parke Bancorp Inc 20240405 0 16.8 17 16.66 16.66 18393 16.66 down down correct
PKOH.US Park 20240405 0 26.3099 26.3099 25.66 25.85 10849 25.85 down down correct
PLAB.US Photronics Inc 20240405 0 27.9 28.39 27.71 28.21 354113 28.21 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20240405 0 64.9 65.66 64.2 64.62 904692 64.62 down down correct
PLBC.US Plumas Bancorp 20240405 0 36.17 36.18 36.17 36.18 1500 36.18 up up correct
PLBY.US PLBY Group Inc 20240405 0 1.01 1.12 0.96 1.1 429270 1.1 up up correct
PLCE.US The Children's Place Inc 20240405 0 8.98 9.02 8.36 8.46 936428 8.46 down down correct
PLL.US Piedmont Lithium Inc 20240405 0 13.03 13.12 12.59 12.77 309722 12.77 down down correct
PLMI.US Plum Acquisition Corp. I 20240405 0 11.15 11.15 11.14 11.14 802 11.14 down down correct
PLMIU.US Plum Acquisition Corp. I 20240405 0 10.6 10.6 10.6 10.6 0 10.6
PLMIW.US Plum Acquisition Corp. I 20240405 0 0.44 0.44 0.44 0.44 100 0.44
PLMR.US Palomar Holdings Inc 20240405 0 80.64 82.835 80.4 81.47 147302 81.47 up up correct
PLPC.US Preformed Line Products Company 20240405 0 129.3118 129.3118 125.25 127.2 9890 127.2 down down correct
PLRX.US Pliant Therapeutics Inc 20240405 0 14.5 14.98 14.273 14.65 264778 14.65 up up correct
PLSE.US Pulse Biosciences Inc 20240405 0 7.58 7.78 7.5 7.57 125837 7.57 down down correct
PLTK.US Playtika Holding Corp 20240405 0 6.86 6.915 6.805 6.89 710652 6.89 up up correct
PLUG.US Plug Power Inc 20240405 0 3 3.19 2.99 3.14 30415891 3.14 up up correct
PLUS.US ePlus inc 20240405 0 76.02 76.71 75.64 76.22 61103 76.22 up up correct
PLXS.US Plexus Corp 20240405 0 95.77 96.25 95.475 95.99 82371 95.99 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240405 0 9.45 9.6 9.45 9.53 663699 9.53 up up correct
PMAAX.US PMAAX 20240405 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240405 0 2.459 2.5 2.42 2.42 12120 2.42 down down correct
PMD.US Psychemedics Corporation 20240405 0 2.84 2.89 2.81 2.88 1597 2.88 up up correct
PMFLX.US PMFLX 20240405 0 10.21 10.21 10.21 10.21 0 10.21
PMGM.US Priveterra Acquisition Corp 20240405 0 11.02 11.02 11.02 11.02 300 11.02
PMGMU.US Priveterra Acquisition Corp 20240405 0 10.857 10.857 10.857 10.857 0 10.857
PMT.US PC 20240405 0 19.23 19.29 19.19 19.2 7579 19.2 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240405 0 18.92 19.2 18.58 18.65 10413 18.65 down down correct
PMVP.US PMV Pharmaceuticals Inc 20240405 0 1.6 1.62 1.56 1.6 297378 1.6
PNBK.US Patriot National Bancorp Inc 20240405 0 3.94 3.94 3.75 3.75 402 3.75 down down correct
PNFP.US Pinnacle Financial Partners Inc 20240405 0 80.68 82.335 80.03 82.28 303745 82.28 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20240405 0 23.888 23.89 23.65 23.85 7700 23.85 down up incorrect
PNNT.US PennantPark Investment Corporation 20240405 0 6.87 6.94 6.86 6.94 265989 6.8704 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20240405 0 100.25 100.25 99.66 100.05 2585 100.05 down up incorrect
PNTG.US The Pennant Group Inc 20240405 0 20.01 20.76 20.01 20.72 99091 20.72 up down incorrect
POAI.US Predictive Oncology Inc 20240405 0 1.97 2.0438 1.9157 1.9157 24943 1.9157 down up incorrect
PODD.US Insulet Corporation 20240405 0 163.05 165.97 161.68 165 573062 165 up down incorrect
POLA.US Polar Power Inc 20240405 0 0.5248 0.535 0.482 0.4841 42851 0.4841 down up incorrect
POOL.US Pool Corporation 20240405 0 393.48 398.25 391.88 396.25 247629 396.25 up up correct
POWI.US Power Integrations Inc 20240405 0 67.76 69.3 67.76 68.86 291427 68.86 up up correct
POWL.US Powell Industries Inc 20240405 0 131.66 142.78 131.31 138.22 351268 138.22 up up correct
POWW.US AMMO Inc 20240405 0 2.69 2.76 2.66 2.66 214095 2.66 down down correct
POWWP.US AMMO Inc 20240405 0 25.66 25.66 25.36 25.36 700 25.36 down down correct
PPBI.US Pacific Premier Bancorp Inc 20240405 0 22.59 22.771 22.41 22.61 303013 22.61 up up correct
PPBT.US Purple Biotech Ltd 20240405 0 0.73 0.76 0.68 0.7 70561 0.7 down up incorrect
PPC.US Pilgrim's Pride Corporation 20240405 0 34.83 35.1 34.71 35.08 466616 35.08 up down incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240405 0 10.99 10.99 10.99 10.99 0 10.99
PPHPU.US PHP Ventures Acquisition Corp. Units 20240405 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240405 0 8.04 8.0873 7.9 8.08 3579 8.08 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20240405 0 4.38 4.49 4.29 4.39 117309 4.39 up down incorrect
PPTA.US Midas Gold Corp. 20240405 0 4.87 4.87 4.65 4.76 182556 4.76 down up incorrect
PRAA.US PRA Group Inc 20240405 0 25.08 25.48 24.7 25.29 97384 25.29 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20240405 0 52.12 52.67 50.125 50.26 229446 50.26 down up incorrect
PRCH.US Porch Group Inc 20240405 0 4.42 4.48 4.275 4.34 1085588 4.34 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240405 0 45.97 48.53 45.68 47.04 601177 47.04 up down incorrect
PRDEX.US PREDEX Funds 20240405 0 23.79 23.79 23.79 23.79 0 23.79
PRDO.US Perdoceo Education Corporation 20240405 0 17.38 17.555 17.35 17.39 650767 17.39 up up correct
PRFT.US Perficient Inc 20240405 0 52.36 52.7899 51.21 51.48 180879 51.48 down down correct
PRFX.US PainReform Ltd 20240405 0 1.73 1.8016 1.7 1.7 18752 1.7 down down correct
PRGS.US Progress Software Corporation 20240405 0 50.94 51.39 50.86 50.87 297633 50.87 down down correct
PRIM.US Primoris Services Corporation 20240405 0 46.66 47.33 46.04 46.76 702745 46.76 up up correct
PRIVX.US Sharespost 100 Fund 20240405 0 39.49 39.49 39.49 39.49 0 39.49
PRLD.US Prelude Therapeutics Incorporated 20240405 0 4.67 4.98 4.47 4.7 17673 4.7 up up correct
PRLVX.US PRLVX 20240405 0 38.86 38.86 38.86 38.86 0 38.86
PROC.US Procaps Group S.A. Ordinary Shares 20240405 0 2.85 2.85 2.85 2.85 10 2.85
PROCW.US Procaps Group S.A. Warrants 20240405 0 0.066 0.0896 0.066 0.0896 400 0.0896 up up correct
PROF.US Profound Medical Corp 20240405 0 8.21 8.36 8.05 8.05 13678 8.05 down down correct
PROV.US Provident Financial Holdings Inc 20240405 0 13.56 14.19 13.3155 13.85 4339 13.85 up up correct
PRPH.US ProPhase Labs Inc 20240405 0 6.67 6.9162 6.67 6.8 45638 6.8 up up correct
PRPL.US Purple Innovation Inc 20240405 0 1.88 1.99 1.85 1.96 461870 1.96 up up correct
PRPO.US Precipio Inc 20240405 0 6.15 6.32 6.15 6.32 863 6.32 up up correct
PRQR.US ProQR Therapeutics N.V 20240405 0 2.16 2.22 2.13 2.21 85430 2.21 up up correct
PRTA.US Prothena Corporation plc 20240405 0 23 23.82 22.23 23.37 471664 23.37 up up correct
PRTC.US PureTech Health plc 20240405 0 28.02 29.07 27.85 28.09 12095 28.09 up up correct
PRTG.US Portage Biotech Inc 20240405 0 0.5 0.53 0.5 0.51 5665 0.51 up up correct
PRTH.US Priority Technology Holdings Inc 20240405 0 3.25 3.25 3.18 3.21 19317 3.21 down down correct
PRTS.US CarParts.com Inc 20240405 0 1.58 1.6 1.55 1.57 504114 1.57 down down correct
PRVA.US Privia Health Group Inc 20240405 0 18.15 18.625 17.7001 18.57 652296 18.57 up up correct
PSA.US PQ 20240405 0 17.97 18.08 17.9501 17.9501 5879 17.9501 down down correct
PSEC.US Prospect Capital Corporation 20240405 0 5.42 5.46 5.405 5.45 1123664 5.45 up up correct
PSHG.US Performance Shipping Inc 20240405 0 2.2 2.23 2.02 2.15 114682 2.15 down down correct
PSMT.US PriceSmart Inc 20240405 0 82.21 83.155 81.99 82.94 121114 81.8953 up up correct
PSNL.US Personalis Inc 20240405 0 1.42 1.42 1.37 1.39 178575 1.39 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240405 0 17.88 17.88 17.88 17.88 0 17.88
PSTV.US Plus Therapeutics Inc 20240405 0 1.94 1.97 1.83 1.88 25012 1.88 down down correct
PSTX.US Poseida Therapeutics Inc 20240405 0 3.04 3.17 2.96 2.99 438145 2.99 down down correct
PT.US Pintec Technology Holdings Limited 20240405 0 1.11 1.11 1.1 1.1 52044 1.1 down down correct
PTC.US PTC Inc 20240405 0 183.27 186.05 182.51 185.28 499509 185.28 up up correct
PTCT.US PTC Therapeutics Inc 20240405 0 27.31 27.72 26.46 27.02 526043 27.02 down up incorrect
PTDEX.US PREDEX 20240405 0 23.89 23.89 23.89 23.89 0 23.89
PTEN.US Patterson 20240405 0 12.12 12.55 12.015 12.52 6682957 12.52 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20240405 0 27.45 28.61 26.92 28 395557 28 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20240405 0 1.59 1.665 1.52 1.61 27231 1.61 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20240405 0 12.9 13.1199 12.84 13.06 788611 13.06 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20240405 0 19.15 19.39 19.03 19.16 126802 19.16 up down incorrect
PTON.US Peloton Interactive Inc 20240405 0 3.75 3.82 3.57 3.62 20300789 3.62 down down correct
PTPI.US Petros Pharmaceuticals Inc 20240405 0 0.9488 0.954 0.92 0.9251 252831 0.9251 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240405 0 15.61 15.61 15.24 15.24 13970 15.24 down down correct
PTVE.US Pactiv Evergreen Inc 20240405 0 14.9 15.04 14.78 14.89 277482 14.89 down down correct
PUBM.US PubMatic Inc 20240405 0 23.22 23.87 23.22 23.69 294770 23.69 up up correct
PUCK.US Goal Acquisitions Corp 20240405 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20240405 0 10.78 10.78 10.78 10.78 0 10.78
PULM.US Pulmatrix Inc 20240405 0 1.7262 2.06 1.7262 2.009 88038 2.009 up up correct
PUYI.US Puyi Inc 20240405 0 8.81 8.81 8.81 8.81 0 8.81
PVBC.US Provident Bancorp Inc 20240405 0 8.97 9.03 8.84 9 19229 9 up up correct
PWDEX.US PREDEX 20240405 0 23.88 23.88 23.88 23.88 0 23.88
PWFL.US PowerFleet Inc 20240405 0 4.57 4.85 4.54 4.74 720947 4.74 up up correct
PWOD.US Penns Woods Bancorp Inc 20240405 0 18.69 19.16 18.69 18.91 9224 18.91 up up correct
PWP.US Perella Weinberg Partners 20240405 0 14.72 15.45 14.72 15.24 393364 15.24 up up correct
PXLW.US Pixelworks Inc 20240405 0 2.27 2.32 2.24 2.24 251218 2.24 down down correct
PXS.US Pyxis Tankers Inc 20240405 0 4.7 4.79 4.7 4.72 6474 4.72 up up correct
PXSAP.US Pyxis Tankers Inc 20240405 0 24.68 24.68 24.68 24.68 200 24.518
PXSAW.US Pyxis Tankers Inc 20240405 0 1.4 1.4001 1.2 1.2 7499 1.2 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20240405 0 18.15 18.29 17.99 18.07 593106 18.07 down down correct
PYPD.US PolyPid Ltd 20240405 0 4.7 4.825 4.7 4.825 500 4.825 up up correct
PYPL.US PayPal Holdings Inc 20240405 0 64.7 65.47 64.06 65.15 8058000 65.15 up up correct
PYXS.US Pyxis Oncology Inc. 20240405 0 4.95 5.48 4.95 5.46 703632 5.46 up up correct
PZZA.US Papa John's International Inc 20240405 0 64.13 64.45 62.99 63.74 881089 63.74 down down correct
QCOM.US QUALCOMM Incorporated 20240405 0 170.18 172.24 169.71 171.53 5863321 171.53 up up correct
QCRH.US QCR Holdings Inc 20240405 0 57.44 58.075 57.29 57.47 59677 57.47 up up correct
QDEL.US Quidel Corporation 20240405 0 42.68 43.3 41.97 42.7 805229 42.7 up up correct
QFIN.US 360 DigiTech Inc 20240405 0 18.85 19.47 18.78 19.28 1233331 18.7209 up up correct
QH.US Quhuo Limited 20240405 0 0.5801 0.59 0.56 0.5798 38416 0.5798 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240405 0 4.13 4.13 4.04 4.05 98422 4.05 down down correct
QIWI.US QIWI plc 20240405 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240405 0 0.38 0.407 0.36 0.3952 64941 0.3952 up up correct
QLI.US Qilian International Holding Group Limited 20240405 0 0.762 0.8744 0.72 0.7801 61784 0.7801 up up correct
QLYS.US Qualys Inc 20240405 0 164.25 165.9 164.25 164.84 315402 164.84 up up correct
QMCO.US Quantum Corporation 20240405 0 0.5696 0.5999 0.5482 0.5594 233963 0.5594 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240405 0 0.88 0.88 0.801 0.8101 158949 0.8101 down down correct
QNST.US QuinStreet Inc 20240405 0 16.84 17.13 16.83 17.1 301872 17.1 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240405 0 23.7 23.95 23.7 23.83 89500 23.83 up up correct
QRHC.US Quest Resource Holding Corporation 20240405 0 9.505 9.67 8.89 8.91 46020 8.91 down down correct
QRTEA.US Qurate Retail Inc 20240405 0 1.09 1.09 1 1.02 2597327 1.02 down down correct
QRTEB.US Qurate Retail Inc 20240405 0 4.24 4.24 4.24 4.24 713 4.24
QRTEP.US Qurate Retail Inc 20240405 0 48.9 49.719 48.29 48.37 28100 48.37 down down correct
QRVO.US Qorvo Inc 20240405 0 112.67 115.17 112.67 115.09 758900 115.09 up up correct
QSI.US Quantum 20240405 0 1.83 1.875 1.77 1.82 451560 1.82 down down correct
QSIAW.US Quantum 20240405 0 0.2601 0.2649 0.26 0.2626 3043 0.2626 up up correct
QTRX.US Quanterix Corporation 20240405 0 21.56 22.15 21.37 21.48 161242 21.48 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20240405 0 0.9811 0.9985 0.9524 0.9524 1005663 0.9524 down down correct
QUIK.US QuickLogic Corporation 20240405 0 14.75 14.75 13.75 14.28 383942 14.28 down down correct
QURE.US uniQure N.V 20240405 0 5.15 5.25 5.08 5.15 795439 5.15
RAIL.US FreightCar America Inc 20240405 0 3.98 3.99 3.92 3.97 41409 3.97 down down correct
RAND.US Rand Capital Corporation 20240405 0 13.79 13.79 13.75 13.75 806 13.75 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240405 0 3.7 3.71 3.6 3.7 41045 3.7
RAPT.US RAPT Therapeutics Inc 20240405 0 8.02 8.23 7.83 7.9 536794 7.9 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20240405 0 46.59 50.84 45.83 50.24 981019 50.24 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20240405 0 2.13 2.19 2.12 2.18 15354 2.18 up down incorrect
RBB.US RBB Bancorp 20240405 0 17.46 17.66 17.46 17.46 18897 17.46
RBBN.US Ribbon Communications Inc 20240405 0 3.02 3.05 2.964 2.99 187327 2.99 down down correct
RBCAA.US Republic Bancorp Inc 20240405 0 50.45 50.45 49.655 50.37 8380 50.37 down down correct
RBCN.US Rubicon Technology Inc 20240405 0 0.83 0.83 0.83 0.83 300 0.83
RBKB.US Rhinebeck Bancorp Inc 20240405 0 7.99 8 7.9 8 6814 8 up up correct
RCAT.US Red Cat Holdings Inc 20240405 0 0.83 0.85 0.78 0.781 390366 0.781 down down correct
RCEL.US AVITA Medical Inc 20240405 0 15.02 15.65 15.02 15.39 95736 15.39 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240405 0 9.66 9.66 9.66 9.66 0 9.66
RCICX.US Resource Credit Income Fund Class C 20240405 0 9.77 9.77 9.77 9.77 0 9.77
RCIIX.US Resource Credit Income Fund Class I Shar 20240405 0 9.67 9.67 9.67 9.67 0 9.67
RCILX.US RCILX 20240405 0 9.66 9.66 9.66 9.66 0 9.66
RCIWX.US Resource Credit Income Fund Class W Shar 20240405 0 9.65 9.65 9.65 9.65 0 9.65
RCKT.US Rocket Pharmaceuticals Inc 20240405 0 24.78 25.325 24.25 25.01 403926 25.01 up up correct
RCKY.US Rocky Brands Inc 20240405 0 27.245 27.75 26.76 26.78 9005 26.78 down down correct
RCM.US R1 RCM Inc 20240405 0 12.53 12.705 12.445 12.47 1447574 12.47 down down correct
RCMT.US RCM Technologies Inc 20240405 0 20.59 20.85 20.27 20.33 95844 20.33 down down correct
RCON.US Recon Technology Ltd 20240405 0 0.126 0.145 0.124 0.135 542143 0.135 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240405 0 1.6 1.672 1.57 1.62 5416 1.62 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20240405 0 0.008 0.008 0.008 0.008 11000 0.008
RDCM.US RADCOM Ltd 20240405 0 10.59 11 10.59 10.7746 13488 10.7746 up up correct
RDFN.US Redfin Corporation 20240405 0 6.03 6.33 5.91 6.18 4885649 6.18 up up correct
RDHL.US RedHill Biopharma Ltd 20240405 0 0.54 0.54 0.5211 0.529 161829 0.529 down down correct
RDI.US Reading International Inc 20240405 0 1.8 1.81 1.79 1.79 8932 1.79 down down correct
RDIB.US Reading International Inc 20240405 0 14 14 14 14 185 14
RDNT.US RadNet Inc 20240405 0 47.83 49.08 47.71 49.04 280478 49.04 up up correct
RDUS.US Radius Health Inc 20240405 0 19.44 20.62 19.03 19.98 221973 19.7798 up down incorrect
RDVT.US Red Violet Inc 20240405 0 20.37 20.69 20.13 20.26 64102 20.26 down up incorrect
RDWR.US Radware Ltd 20240405 0 18.15 18.305 17.77 17.82 123489 17.82 down up incorrect
REAL.US The RealReal Inc 20240405 0 3.47 3.59 3.42 3.545 1873277 3.545 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20240405 0 3.72 4.29 3.69 4.09 1999738 4.09 up down incorrect
REE.US REE Automotive Ltd. 20240405 0 4.65 5.029 4.5 4.75 26516 4.75 up down incorrect
REED.US Reed's Inc 20240405 0 1.53 1.56 1.48 1.56 5900 1.56 up down incorrect
REFR.US Research Frontiers Incorporated 20240405 0 1.21 1.27 1.16 1.27 20250 1.27 up up correct
REG.US Regency Centers Corporation 20240405 0 58.88 59.26 58.33 58.8 905963 58.8 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240405 0 939.31 949.83 934.87 942.7 363500 942.7 up up correct
REKR.US Rekor Systems Inc 20240405 0 2.46 2.54 2.37 2.41 920076 2.41 down down correct
RELI.US Reliance Global Group Inc 20240405 0 0.4441 0.5751 0.4402 0.4847 2934818 0.4847 up up correct
RELL.US Richardson Electronics Ltd 20240405 0 9 9.2 9 9.14 97202 9.14 up up correct
RELY.US Remitly Global Inc. Common Stock 20240405 0 20.49 20.96 20.25 20.65 619560 20.65 up down incorrect
REPL.US Replimune Group Inc 20240405 0 7.47 7.72 7.095 7.36 821247 7.36 down up incorrect
RETO.US ReTo Eco 20240405 0 1.35 1.41 1.2 1.24 37849 1.24 down up incorrect
REYN.US Reynolds Consumer Products Inc 20240405 0 28.27 28.27 27.98 28.14 369480 28.14 down down correct
RFIL.US RF Industries Ltd 20240405 0 3.03 3.0606 3.03 3.06 7148 3.06 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240405 0 3.9 3.9 3.7 3.8999 2102 3.8999 down down correct
RGCO.US RGC Resources Inc 20240405 0 21.54 21.54 21.29 21.29 13790 21.0765 down down correct
RGEN.US Repligen Corporation 20240405 0 173.27 178.18 173.135 173.81 590003 173.81 up up correct
RGLD.US Royal Gold Inc 20240405 0 122.42 125.39 121.145 125.35 731748 125.35 up up correct
RGLS.US Regulus Therapeutics Inc 20240405 0 2.52 2.6673 2.45 2.54 355953 2.54 up up correct
RGNX.US REGENXBIO Inc 20240405 0 18.94 19.875 18.6 19.17 424739 19.17 up up correct
RGP.US Resources Connection Inc 20240405 0 11.36 12.13 11.35 12.03 711700 12.03 up up correct
RIBT.US RiceBran Technologies 20240405 0 0.19 0.19 0.19 0.19 800 0.19
RICK.US RCI Hospitality Holdings Inc 20240405 0 55.54 56.14 54.45 54.71 95679 54.71 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240405 0 1.29 1.305 1.255 1.29 1411688 1.29
RILY.US B. Riley Financial Inc 20240405 0 23.15 24.04 22.54 23.38 486276 23.38 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240405 0 20.24 20.54 20.1 20.29 18948 19.9435 up up correct
RILYM.US RILYM 20240405 0 23.65 24 23.21 23.54 57900 23.1476 down down correct
RILYN.US B. Riley Financial Inc 20240405 0 19.5 19.69 19.375 19.68 19200 19.2689 up up correct
RILYP.US B. Riley Financial Inc 20240405 0 16.11 16.11 15.75 16.1 11700 15.6748 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240405 0 16.65 16.77 16.45 16.65 17000 16.2792
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240405 0 14.81 15.05 14.78 15.04 35889 14.7153 up up correct
RIOT.US Riot Blockchain Inc 20240405 0 10 10.46 9.89 10.2 17417381 10.2 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240405 0 10.11 10.365 10.01 10.1 37404441 10.1 down down correct
RKDA.US Arcadia Biosciences Inc 20240405 0 2.1 2.15 2.04 2.15 22231 2.15 up up correct
RKLB.US Rocket Lab USA Inc. 20240405 0 3.91 3.92 3.78 3.8 9366369 3.8 down down correct
RLAY.US Relay Therapeutics Inc 20240405 0 6.86 7.22 6.75 6.9 1461523 6.9 up up correct
RLMD.US Relmada Therapeutics Inc 20240405 0 4.72 4.8399 4.53 4.59 101194 4.59 down down correct
RLYB.US Rallybio Corporation Common Stock 20240405 0 1.59 1.65 1.56 1.63 64882 1.63 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240405 0 11.78 11.78 11.65 11.65 3570 11.65 down down correct
RMBL.US RumbleON Inc 20240405 0 6.1 6.18 5.91 5.91 67347 5.91 down down correct
RMBS.US Rambus Inc 20240405 0 59.11 60.54 59.08 60.06 994047 60.06 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240405 0 3.8175 3.8175 3.59 3.6839 23697 3.6839 down down correct
RMGC.US RMG Acquisition Corp. III 20240405 0 9.95 9.95 9.95 9.95 2 9.95
RMGCU.US RMG Acquisition Corp. III 20240405 0 9.94 9.94 9.94 9.94 0 9.94
RMGCW.US RMG Acquisition Corp. III 20240405 0 0.05 0.05 0.02 0.02 1400 0.02 down down correct
RMNI.US Rimini Street Inc 20240405 0 3.04 3.08 2.865 2.88 338623 2.88 down down correct
RMR.US The RMR Group Inc 20240405 0 23.25 23.37 23.01 23.32 62370 22.8704 up up correct
RMTI.US Rockwell Medical Inc 20240405 0 1.7 1.7 1.64 1.65 96796 1.65 down up incorrect
RNA.US Avidity Biosciences Inc 20240405 0 23.57 24.745 22.9429 24.63 976614 24.63 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240405 0 0.6689 0.67 0.64 0.64 94362 0.64 down up incorrect
RNLX.US Renalytix Plc 20240405 0 0.77 0.839 0.77 0.8 388892 0.8 up down incorrect
RNST.US Renasant Corporation 20240405 0 29.74 30.01 29.5 29.95 153677 29.95 up down incorrect
RNW.US Renew Energy Global PLC 20240405 0 5.99 5.99 5.83 5.86 547565 5.86 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20240405 0 0.48 0.48 0.48 0.48 0 0.48
RNXT.US RenovoRx Inc. Common Stock 20240405 0 1.3 1.35 1.13 1.155 23645 1.155 down down correct
ROAD.US Construction Partners Inc 20240405 0 56.3 57.645 56.3 57.47 384656 57.47 up up correct
ROCK.US Gibraltar Industries Inc 20240405 0 77.52 78.43 77.52 78.42 88070 78.42 up up correct
ROIC.US Retail Opportunity Investments Corp 20240405 0 11.88 12.35 11.88 12.26 1835067 12.26 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20240405 0 11.4 11.78 11.28 11.74 5855121 11.74 up down incorrect
ROKU.US Roku Inc 20240405 0 59.91 60.6 58.4 59.83 5189302 59.83 down up incorrect
ROOT.US Root Inc 20240405 0 70.72 83.81 70.2 82.9 1074760 82.9 up down incorrect
ROST.US Ross Stores Inc 20240405 0 140.14 140.57 139.2 139.53 1529040 139.53 down up incorrect
RPAY.US Repay Holdings Corporation 20240405 0 10.13 10.2 10.03 10.07 384633 10.07 down up incorrect
RPD.US Rapid7 Inc 20240405 0 47.98 48.99 47.71 48.76 404594 48.76 up down incorrect
RPHM.US Reneo Pharmaceuticals Inc 20240405 0 1.722 1.75 1.66 1.71 89328 1.71 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240405 0 0.975 1.01 0.975 0.9999 22816 0.9999 up up correct
RPRX.US Royalty Pharma plc 20240405 0 28.67 29.535 28.57 29.19 2987813 29.19 up up correct
RPTX.US Repare Therapeutics Inc 20240405 0 3.89 4.12 3.815 3.98 97170 3.98 up up correct
RRBI.US Red River Bancshares Inc 20240405 0 48.36 48.55 48.3 48.3 4708 48.3 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20240405 0 6.56 6.67 6.16 6.34 1099861 6.34 down down correct
RRR.US Red Rock Resorts Inc 20240405 0 59.8 61.67 59.8 61.55 415512 61.55 up up correct
RSLS.US ReShape Lifesciences Inc 20240405 0 0.168 0.1738 0.161 0.1683 405274 0.1683 up up correct
RSSS.US Research Solutions Inc 20240405 0 3.28 3.43 3.12 3.35 53537 3.35 up up correct
RSVR.US Reservoir Media Inc 20240405 0 8.16 8.23 8.01 8.03 24743 8.03 down down correct
RSVRW.US Reservoir Media Management Inc 20240405 0 0.99 0.99 0.99 0.99 19800 0.99
RUN.US Sunrun Inc 20240405 0 11.82 12.1 11.45 11.83 8229143 11.83 up up correct
RUSHA.US Rush Enterprises Inc 20240405 0 52.03 52.48 51.65 52.1 321746 52.1 up up correct
RUSHB.US Rush Enterprises Inc 20240405 0 51.08 51.15 50.78 50.99 8160 50.99 down down correct
RVMD.US Revolution Medicines Inc 20240405 0 30.09 31.35 29.55 31.27 723849 31.27 up up correct
RVNC.US Revance Therapeutics Inc 20240405 0 4.37 4.47 4.33 4.41 1263348 4.41 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240405 0 3.6 3.6066 3.427 3.58 143759 3.58 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240405 0 0.6001 0.7 0.6 0.6 33323 0.6 down down correct
RVSB.US Riverview Bancorp Inc 20240405 0 4.7 4.7 4.59 4.69 16400 4.6294 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240405 0 12.37 12.37 12.26 12.32 172600 12.32 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20240405 0 8.534 8.94 8.41 8.87 3413361 8.87 up up correct
RXST.US RxSight Inc. Common Stock 20240405 0 51.74 56.602 51.72 55.16 515144 55.16 up up correct
RXT.US Rackspace Technology Inc 20240405 0 1.84 1.855 1.77 1.77 453946 1.77 down down correct
RYAAY.US Ryanair Holdings plc 20240405 0 143.22 146.6 143.22 145.74 469760 145.74 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240405 0 39.6 41.36 39.25 40.54 465803 40.54 up up correct
RZB.US Reinsurance Group of America Incorporated 20240405 0 25.09 25.19 24.978 25.15 11300 25.15 up up correct
RZLT.US Rezolute Inc 20240405 0 2.33 2.38 2.3168 2.36 50931 2.36 up up correct
SABR.US Sabre Corporation 20240405 0 2.56 2.67 2.48 2.66 9542043 2.66 up up correct
SABS.US SAB Biotherapeutics Inc 20240405 0 4.45 4.62 4.2501 4.34 4071 4.34 down down correct
SAFT.US Safety Insurance Group Inc 20240405 0 79.96 79.96 78.03 78.1 44944 78.1 down down correct
SAGE.US Sage Therapeutics Inc 20240405 0 16.47 16.76 16 16.42 669655 16.42 down down correct
SAIA.US Saia Inc 20240405 0 574.61 597.8099 570 593 210791 593 up up correct
SALM.US Salem Media Group Inc 20240405 0 0.374 0.4195 0.3722 0.4195 40288 0.4195 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240405 0 14.91 15.12 14.91 14.95 11806 14.95 up up correct
SANA.US Sana Biotechnology Inc 20240405 0 8.43 9.065 8.285 9.01 976743 9.01 up up correct
SANM.US Sanmina Corporation 20240405 0 59.34 60.375 59.1509 60 307085 60 up up correct
SANW.US S&W Seed Company 20240405 0 0.47 0.48 0.4553 0.4786 35564 0.4786 up up correct
SASR.US Sandy Spring Bancorp Inc 20240405 0 21.3 21.51 21.15 21.21 432103 21.21 down down correct
SATS.US EchoStar Corporation 20240405 0 13.19 13.7 13.19 13.3 1175864 13.3 up up correct
SAVA.US Cassava Sciences Inc 20240405 0 20.75 21.4399 20.43 21.31 552721 21.31 up up correct
SBAC.US SBA Communications Corporation 20240405 0 212 214.935 210.955 213.4 630451 213.4 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20240405 0 23.81 24.17 23.81 23.98 250768 23.98 up up correct
SBET.US Sharplink Gaming Ltd 20240405 0 1.43 1.43 1.43 1.43 614 1.43
SBFG.US SB Financial Group Inc 20240405 0 13.9 13.9 13.9 13.9 655 13.9
SBGI.US Sinclair Broadcast Group Inc 20240405 0 13.01 13.1 12.505 12.52 351507 12.52 down down correct
SBLK.US Star Bulk Carriers Corp 20240405 0 24.09 24.45 23.71 23.88 1968616 23.88 down down correct
SBNY.US Signature Bank 20240405 0 3.0499 3.33 2.93 3.18 453905 3.18 up up correct
SBRA.US Sabra Health Care REIT Inc 20240405 0 14.25 14.57 14.23 14.48 1627057 14.48 up up correct
SBSI.US Southside Bancshares Inc 20240405 0 27.43 27.73 27.43 27.68 60307 27.68 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240405 0 4.89 4.94 4.89 4.91 12190 4.91 up up correct
SBUX.US Starbucks Corporation 20240405 0 87.9 87.93 86.83 86.85 7153300 86.85 down down correct
SCHL.US Scholastic Corporation 20240405 0 36.38 36.59 36.24 36.48 111020 36.48 up up correct
SCKT.US Socket Mobile Inc 20240405 0 1.0994 1.1 1.0601 1.0701 18271 1.0701 down down correct
SCOR.US comScore Inc 20240405 0 14.82 15.84 14.27 15.84 37551 15.84 up down incorrect
SCPH.US scPharmaceuticals Inc 20240405 0 5.18 5.18 4.98 5.03 202699 5.03 down up incorrect
SCPS.US Scopus BioPharma Inc 20240405 0 0.0008 0.0008 0.0008 0.0008 100 0.0008
SCSC.US ScanSource Inc 20240405 0 41.36 42.22 40.2301 41.58 205486 41.58 up down incorrect
SCVL.US Shoe Carnival Inc 20240405 0 34.67 35 34.45 34.71 199278 34.71 up up correct
SCWX.US SecureWorks Corp 20240405 0 6.34 6.4099 6.0401 6.32 7737 6.32 down down correct
SCYX.US SCYNEXIS Inc 20240405 0 1.69 1.79 1.6701 1.71 125497 1.71 up up correct
SDGR.US Schrödinger Inc 20240405 0 25.89 27.01 25.6 26.92 887088 26.92 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240405 0 3.61 3.7056 3.55 3.56 130155 3.56 down down correct
SEAC.US SeaChange International Inc 20240405 0 4.85 4.88 4.85 4.88 1300 4.88 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20240405 0 5.69 5.79 5.56 5.67 1365463 5.67 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240405 0 0.875 1 0.82 0.997 6900 0.997 up up correct
SECO.US Secoo Holding Limited 20240405 0 0.38 0.3899 0.378 0.3819 8855 0.3819 up up correct
SEDG.US SolarEdge Technologies Inc 20240405 0 67.45 68.82 65.4 66.69 1710489 66.69 down down correct
SEED.US Origin Agritech Limited 20240405 0 3.33 3.33 3.14 3.25 33658 3.25 down down correct
SEEL.US Seelos Therapeutics Inc 20240405 0 0.5396 0.56 0.5103 0.5284 313289 0.5284 down down correct
SEER.US Seer Inc 20240405 0 1.74 1.76 1.685 1.72 162149 1.72 down down correct
SEIC.US SEI Investments Company 20240405 0 69.92 70.84 69.8 70.64 370535 70.64 up up correct
SELF.US Global Self Storage Inc 20240405 0 4.35 4.35 4.31 4.335 13577 4.335 down down correct
SENEA.US Seneca Foods Corporation 20240405 0 56.2 56.77 55.55 55.77 24064 55.77 down down correct
SENEB.US Seneca Foods Corporation 20240405 0 58.49 58.49 58.49 58.49 128 58.49
SERA.US Sera Prognostics Inc. Class A Common Stock 20240405 0 9.38 9.8 9.36 9.46 56829 9.46 up up correct
SFBC.US Sound Financial Bancorp Inc 20240405 0 40.25 40.6926 40.2 40.6926 655 40.6926 up up correct
SFBS.US ServisFirst Bancshares Inc 20240405 0 62.35 63.105 61.55 62.87 265117 62.87 up up correct
SFIX.US Stitch Fix Inc 20240405 0 2.35 2.355 2.25 2.26 1105199 2.26 down down correct
SFM.US Sprouts Farmers Market Inc 20240405 0 62.83 63.53 62.58 63.46 948061 63.46 up up correct
SFNC.US Simmons First National Corporation 20240405 0 18.83 19.07 18.71 18.95 412221 18.95 up up correct
SFST.US Southern First Bancshares Inc 20240405 0 28.5 28.9 28.5 28.82 25011 28.82 up up correct
SGA.US Saga Communications Inc 20240405 0 21.97 22.56 21.97 22.5 13974 22.5 up up correct
SGBX.US SG Blocks Inc 20240405 0 0.173 0.175 0.167 0.1725 69910 0.1725 down down correct
SGC.US Superior Group of Companies Inc 20240405 0 16.425 16.69 16.0949 16.42 52886 16.42 down down correct
SGH.US SMART Global Holdings Inc 20240405 0 25.51 25.88 25.3149 25.75 455053 25.75 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20240405 0 5.5 5.98 5.39 5.55 244898 5.55 up up correct
SGMA.US SigmaTron International Inc 20240405 0 3.56 3.6199 3.56 3.6 5022 3.6 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20240405 0 13.89 14.51 13.41 14.45 1003882 14.45 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20240405 0 0.571 0.5979 0.5411 0.5612 1173782 0.5612 down up incorrect
SGRP.US SPAR Group Inc 20240405 0 1.79 1.87 1.67 1.87 329304 1.87 up down incorrect
SGRY.US Surgery Partners Inc 20240405 0 26.95 27.62 26.86 27.44 511728 27.44 up down incorrect
SHBI.US Shore Bancshares Inc 20240405 0 10.92 11.04 10.77 10.9 76797 10.9 down up incorrect
SHC.US Sotera Health Company 20240405 0 11.34 11.52 11.255 11.34 1190554 11.34
SHCR.US Sharecare Inc 20240405 0 0.68 0.7 0.6307 0.6776 1772618 0.6776 down up incorrect
SHCRW.US Sharecare Inc 20240405 0 0.016 0.016 0.016 0.016 0 0.016
SHEN.US Shenandoah Telecommunications Company 20240405 0 16.45 16.475 16 16.01 216601 16.01 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240405 0 8.47 8.56 8.23 8.24 186092 8.24 down down correct
SHLS.US Shoals Technologies Group Inc 20240405 0 10.53 10.5947 10.18 10.38 3921475 10.38 down down correct
SHO.US PI 20240405 0 20.44 20.45 19.99 20.45 4811 20.45 up up correct
SHOO.US Steven Madden Ltd 20240405 0 40.94 41.155 40.675 40.96 497126 40.96 up up correct
SHYF.US The Shyft Group Inc 20240405 0 11.79 12.03 11.74 11.96 244255 11.96 up up correct
SIBN.US SI 20240405 0 15.25 15.61 15.25 15.36 267749 15.36 up up correct
SIEB.US Siebert Financial Corp 20240405 0 2.07 2.09 2.06 2.06 975 2.06 down down correct
SIFY.US Sify Technologies Limited 20240405 0 1.26 1.28 1.26 1.27 19751 1.27 up up correct
SIGA.US SIGA Technologies Inc 20240405 0 9.24 9.43 8.915 9.08 1103853 9.08 down down correct
SIGI.US Selective Insurance Group Inc 20240405 0 104.32 105.195 104.06 104.5 230289 104.5 up up correct
SIGIP.US Selective Insurance Group Inc 20240405 0 19.21 19.21 19.123 19.167 8000 19.167 down down correct
SILC.US Silicom Ltd 20240405 0 15.21 15.4 15.115 15.2 11157 15.2 down down correct
SILK.US Silk Road Medical Inc 20240405 0 16.94 17.915 16.66 17.73 472141 17.73 up up correct
SIMO.US Silicon Motion Technology Corporation 20240405 0 80.01 80.81 80.01 80.4 250753 80.4 up up correct
SINT.US Sintx Technologies Inc 20240405 0 0.0247 0.0249 0.0223 0.0245 29964230 0.0245 down down correct
SIRI.US Sirius XM Holdings Inc 20240405 0 3.55 3.56 3.48 3.49 14072300 3.49 down down correct
SISI.US Shineco Inc 20240405 0 0.75 0.75 0.66 0.69 89572 0.69 down down correct
SITM.US SiTime Corporation 20240405 0 86.74 87.83 83.36 83.52 249504 83.52 down down correct
SJ.US Scienjoy Holding Corporation 20240405 0 1.03 1.04 1.01 1.01 60250 1.01 down up incorrect
SKIN.US The Beauty Health Company 20240405 0 3.82 3.82 3.67 3.71 845444 3.71 down up incorrect
SKYT.US SkyWater Technology Inc 20240405 0 10 10.27 9.85 10.25 211886 10.25 up down incorrect
SKYW.US SkyWest Inc 20240405 0 68.68 69.27 68.595 69.22 362831 69.22 up down incorrect
SLAB.US Silicon Laboratories Inc 20240405 0 131.85 132.835 130.64 131.22 299110 131.22 down down correct
SLAMU.US Slam Corp 20240405 0 11.079 11.079 11.079 11.079 0 11.079
SLAMW.US Slam Corp 20240405 0 0.18 0.18 0.18 0.18 9107 0.18
SLDB.US Solid Biosciences Inc 20240405 0 12.29 12.505 11.82 12.16 148284 12.16 down down correct
SLGL.US Sol 20240405 0 0.99 0.9996 0.95 0.9839 14790 0.9839 down down correct
SLGN.US Silgan Holdings Inc 20240405 0 47.47 48.22 47.45 48.09 624436 48.09 up up correct
SLM.US SLM Corporation 20240405 0 21.09 21.37 21.08 21.22 704723 21.22 up down incorrect
SLMBP.US SLM Corporation 20240405 0 75.14 76 74.16 74.16 6800 74.16 down up incorrect
SLN.US Silence Therapeutics plc 20240405 0 21.21 21.52 20.875 21.15 203629 21.15 down up incorrect
SLNG.US Stabilis Solutions Inc 20240405 0 4.205 4.205 4.05 4.1999 2508 4.1999 down up incorrect
SLNH.US Soluna Holdings Inc 20240405 0 2.6 2.775 2.55 2.72 134630 2.72 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20240405 0 2.945 2.945 2.75 2.75 1500 2.75 down up incorrect
SLNO.US Soleno Therapeutics Inc 20240405 0 41.1 41.92 39.5 41.8 249968 41.8 up down incorrect
SLP.US Simulations Plus Inc 20240405 0 46.16 48.41 45.2513 47.7 225168 47.7 up down incorrect
SLRC.US SLR Investment Corp 20240405 0 15.12 15.159 15.06 15.12 128154 15.12
SLRX.US Salarius Pharmaceuticals Inc 20240405 0 0.4805 0.517 0.455 0.49 45705 0.49 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240405 0 1.3 1.35 1.26 1.34 955624 1.34 up up correct
SMBC.US Southern Missouri Bancorp Inc 20240405 0 42.67 42.67 41.69 41.97 6072 41.97 down down correct
SMBK.US SmartFinancial Inc 20240405 0 20.47 20.77 20.38 20.65 32256 20.65 up up correct
SMCI.US Super Micro Computer Inc 20240405 0 968 981.99 932.02 948.02 5344482 948.02 down down correct
SMID.US Smith 20240405 0 44.58 45.75 44.58 45.75 7205 45.75 up up correct
SMIT.US Schmitt Industries Inc 20240405 0 0.0313 0.0313 0.0313 0.0313 0 0.0313
SMLR.US Semler Scientific Inc. Common Stock 20240405 0 28.05 29.05 28.05 28.69 57678 28.69 up up correct
SMMF.US Summit Financial Group Inc 20240405 0 26.1 26.14 25.85 26.01 38570 26.01 down down correct
SMMT.US Summit Therapeutics Inc 20240405 0 3.51 3.88 3.45 3.88 2436214 3.88 up up correct
SMPL.US The Simply Good Foods Company 20240405 0 32.9 32.9 31.7 32.2 1881533 32.2 down down correct
SMSI.US Smith Micro Software Inc 20240405 0 0.315 0.3198 0.305 0.3065 35883 2.452 down down correct
SMTC.US Semtech Corporation 20240405 0 32.84 33.78 32.1 32.54 3463365 32.54 down down correct
SMTI.US Sanara MedTech Inc 20240405 0 34.04 34.29 33.89 33.93 14418 33.93 down down correct
SNAX.US Stryve Foods Inc 20240405 0 1.1799 1.18 1.1404 1.16 18853 1.16 down down correct
SNAXW.US Stryve Foods Inc 20240405 0 0.0058 0.0058 0.0058 0.0058 22 0.0058
SNBR.US Sleep Number Corporation 20240405 0 13.87 14.17 13.435 13.47 430470 13.47 down down correct
SNCR.US Synchronoss Technologies Inc 20240405 0 7.98 8.2799 7.8 8 27744 8 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240405 0 21.1 21.23 20.9 20.9 9500 20.9 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20240405 0 14.05 14.61 13.89 14.56 824790 14.56 up up correct
SND.US Smart Sand Inc 20240405 0 1.93 2.18 1.9299 2.18 480730 2.18 up up correct
SNDL.US Sundial Growers Inc 20240405 0 2.17 2.27 2.12 2.2 9893157 2.2 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240405 0 22.45 23.06 22.11 22.89 763895 22.89 up up correct
SNES.US SenesTech Inc 20240405 0 0.683 0.6865 0.665 0.6651 44120 0.6651 down down correct
SNEX.US StoneX Group Inc 20240405 0 67.07 68.79 66.6 66.78 109775 66.78 down down correct
SNFCA.US Security National Financial Corporation 20240405 0 7.37 7.4651 7.3142 7.38 11755 7.38 up up correct
SNGX.US Soligenix Inc 20240405 0 0.5 0.505 0.4701 0.4715 75490 0.4715 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20240405 0 0.165 0.165 0.1501 0.1523 150460 0.1523 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240405 0 9.49 9.49 8.92 8.92 16250 8.92 down down correct
SNPS.US Synopsys Inc 20240405 0 571.02 578.9 570.0801 575.45 774112 575.45 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240405 0 4.15 5.35 4.15 4.9999 137673 4.9999 up up correct
SNSE.US Sensei Biotherapeutics Inc 20240405 0 0.97 1.08 0.952 1.01 192558 1.01 up up correct
SNT.US Senstar Technologies Ltd. 20240405 0 1.2 1.33 1.19 1.25 61479 1.25 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240405 0 2.36 2.36 2.23 2.25 5030 2.25 down down correct
SNY.US Sanofi 20240405 0 46.94 47.375 46.89 47.25 1289898 47.25 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240405 0 7.3 7.46 7.25 7.4 29257910 7.4 up up correct
SOHO.US Sotherly Hotels Inc 20240405 0 1.39 1.415 1.385 1.395 15551 1.395 up up correct
SOHOB.US Sotherly Hotels Inc 20240405 0 19 19 19 19 300 19
SOHON.US Sotherly Hotels Inc 20240405 0 19.48 19.48 19.2 19.24 1900 19.24 down down correct
SOHOO.US Sotherly Hotels Inc 20240405 0 18.7 19 18.7 18.8 700 18.8 up up correct
SOHU.US Sohu.com Limited 20240405 0 11.13 11.4624 11.02 11.36 32862 11.36 up up correct
SONM.US Sonim Technologies Inc 20240405 0 0.5824 0.6 0.5824 0.6 36049 0.6 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240405 0 1.96 2.06 1.96 2 19079 2 up up correct
SONO.US Sonos Inc 20240405 0 18.63 18.685 18.3 18.3 1255948 18.3 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240405 0 0.1692 0.17 0.156 0.159 173527 0.159 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240405 0 4.85 5.07 4.84 5.03 17458 5.03 up up correct
SOTK.US Sono 20240405 0 4.4302 4.4303 4.41 4.41 1782 4.41 down down correct
SP.US SP Plus Corporation 20240405 0 52.035 52.11 51.96 52 113047 52 down down correct
SPCB.US SuperCom Ltd 20240405 0 0.279 0.345 0.2352 0.288 88921883 0.288 up up correct
SPFI.US South Plains Financial Inc 20240405 0 25.6 25.91 25.37 25.7 10900 25.7 up up correct
SPI.US SPI Energy Co. Ltd 20240405 0 0.555 0.5787 0.5545 0.5568 32139 0.5568 up up correct
SPNS.US Sapiens International Corporation N.V 20240405 0 31.13 35.33 31.13 32.61 682421 32.61 up up correct
SPOK.US Spok Holdings Inc 20240405 0 15.71 16.15 15.67 15.98 152448 15.98 up up correct
SPRB.US Spruce Biosciences Inc 20240405 0 0.8295 0.8499 0.8211 0.84 249066 0.84 up up correct
SPRO.US Spero Therapeutics Inc 20240405 0 1.7 1.75 1.65 1.65 176082 1.65 down down correct
SPSC.US SPS Commerce Inc 20240405 0 174.21 179.815 174.21 179.33 164689 179.33 up up correct
SPT.US Sprout Social Inc 20240405 0 55.78 56.855 55.54 55.9 423904 55.9 up up correct
SPTN.US SpartanNash Company 20240405 0 19.25 19.31 18.8 18.91 232226 18.91 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240405 0 3.8 4.0295 3.61 3.82 1291901 3.82 up down incorrect
SPWR.US SunPower Corporation 20240405 0 2.79 2.81 2.655 2.66 4917486 2.66 down up incorrect
SQFT.US Presidio Property Trust Inc 20240405 0 1.11 1.11 1.01 1.0455 27245 1.0455 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240405 0 16.74 17.5 16.74 17.089 700 17.089 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240405 0 11.41 11.59 11.405 11.59 140857 11.59 up up correct
SRAX.US SRAX Inc 20240405 0 0.19 0.19 0.05 0.05 726 0.05 down down correct
SRCE.US 1st Source Corporation 20240405 0 50.19 50.53 50.12 50.33 31361 50.33 up up correct
SRCL.US Stericycle Inc 20240405 0 51.95 52.465 51.585 51.8 299043 51.8 down down correct
SRDX.US Surmodics Inc 20240405 0 27.042 27.431 26.83 27.08 290234 27.08 up up correct
SRPT.US Sarepta Therapeutics Inc 20240405 0 125.43 127.64 123.85 126.08 303511 126.08 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240405 0 52.06 52.06 52.06 52.06 0 52.06
SRRK.US Scholar Rock Holding Corporation 20240405 0 14.25 14.635 13.932 14.39 491621 14.39 up up correct
SRTS.US Sensus Healthcare Inc 20240405 0 3.45 3.5 3.35 3.45 38276 3.45
SRZN.US Surrozen Inc. Common Stock 20240405 0 10.86 11.13 10.75 11.13 13041 11.13 up up correct
SSB.US South State Corporation 20240405 0 79.58 81.46 79.58 81.39 443100 81.39 up up correct
SSBI.US Summit State Bank 20240405 0 10.74 10.74 10.1 10.34 5638 10.34 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240405 0 25 25.07 24.75 24.85 7800 24.85 down down correct
SSKN.US STRATA Skin Sciences Inc 20240405 0 0.477 0.5015 0.45 0.499 32703 0.499 up up correct
SSNC.US SS&C Technologies Holdings Inc 20240405 0 62.5 62.91 62.3 62.73 814125 62.73 up up correct
SSNT.US SilverSun Technologies Inc 20240405 0 12.96 13 12.65 12.84 24567 12.84 down down correct
SSP.US The E.W. Scripps Company 20240405 0 3.66 3.7 3.34 3.43 752131 3.43 down down correct
SSRM.US SSR Mining Inc 20240405 0 4.76 4.92 4.66 4.86 3314758 4.86 up up correct
SSSS.US SuRo Capital Corp 20240405 0 4.02 4.12 4.02 4.11 39552 4.11 up up correct
SSTI.US ShotSpotter Inc 20240405 0 15.23 15.56 14.93 15.32 97857 15.32 up up correct
SSYS.US Stratasys Ltd 20240405 0 10.83 11.02 10.8 10.81 281134 10.81 down down correct
STAA.US STAAR Surgical Company 20240405 0 45.68 48.83 44.7934 48.68 1864832 48.68 up up correct
STAB.US Statera Biopharma Inc 20240405 0 0.0006 0.0006 0.0006 0.0006 1081 0.0006
STAF.US Staffing 360 Solutions Inc 20240405 0 0.283 0.302 0.28 0.2975 68283 0.2975 up down incorrect
STBA.US S&T Bancorp Inc 20240405 0 31.06 31.19 30.83 30.89 98875 30.89 down up incorrect
STCN.US Steel Connect Inc 20240405 0 9.18 9.18 9.18 9.18 1062 9.18
STEP.US StepStone Group Inc 20240405 0 34.39 35.93 34.01 35.83 341050 35.83 up down incorrect
STER.US Sterling Check Corp. Common Stock 20240405 0 15.9 15.94 15.85 15.89 608806 15.89 down up incorrect
STGW.US MDC Partners Inc 20240405 0 5.75 5.83 5.655 5.77 531679 5.77 up up correct
STIM.US Neuronetics Inc 20240405 0 4.03 4.2 3.9 4.08 300418 4.08 up up correct
STKL.US SunOpta Inc 20240405 0 6.42 6.57 6.34 6.51 669920 6.51 up up correct
STKS.US The ONE Group Hospitality Inc 20240405 0 5.61 5.83 5.46 5.71 151742 5.71 up up correct
STLD.US Steel Dynamics Inc 20240405 0 146.15 147.66 145.63 147.27 638541 147.27 up down incorrect
STNE.US StoneCo Ltd 20240405 0 16.83 17.02 16.5005 16.83 4594642 16.83
STOK.US Stoke Therapeutics Inc 20240405 0 12.18 12.8599 11.8 12.57 635910 12.57 up down incorrect
STRA.US Strategic Education Inc 20240405 0 102.66 103.854 102.29 103.48 89707 103.48 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20240405 0 1.86 2.62 1.86 2.46 1687743 2.46 up down incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20240405 0 0.0502 0.0579 0.045 0.05 24723 0.05 down up incorrect
STRL.US Sterling Construction Company Inc 20240405 0 105.16 108.295 105.16 107.55 215866 107.55 up down incorrect
STRM.US Streamline Health Solutions Inc 20240405 0 0.484 0.484 0.4501 0.46 55960 0.46 down up incorrect
STRO.US Sutro Biopharma Inc 20240405 0 4.87 4.98 4.72 4.88 778241 4.88 up up correct
STRR.US Star Equity Holdings Inc 20240405 0 0.93 0.94 0.91 0.92 8704 0.92 down down correct
STRRP.US Star Equity Holdings Inc 20240405 0 9.351 9.36 9.351 9.36 700 9.36 up up correct
STRS.US Stratus Properties Inc 20240405 0 22.27 22.27 22.27 22.27 1458 22.27
STRT.US Strattec Security Corporation 20240405 0 24.375 24.915 24.31 24.915 1412 24.915 up up correct
STTK.US Shattuck Labs Inc 20240405 0 9.11 9.5 9.1 9.31 92811 9.31 up up correct
STX.US Seagate Technology Holdings plc 20240405 0 91.38 91.38 89.65 89.99 2598087 89.99 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240405 0 33.33 33.6 33.13 33.55 243132 33.55 up up correct
SURG.US SurgePays Inc. Common Stock 20240405 0 4.03 4.09 3.85 3.93 232512 3.93 down down correct
SURGW.US SurgePays Inc. Warrant 20240405 0 0.96 0.96 0.69 0.7 19080 0.7 down down correct
SVA.US Sinovac Biotech Ltd 20240405 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240405 0 6.51 6.6491 6.48 6.6 993176 6.385 up up correct
SVFD.US Save Foods Inc 20240405 0 1.185 1.1899 1.16 1.18 18166 1.18 down down correct
SVRA.US Savara Inc 20240405 0 4.59 4.82 4.5201 4.78 376038 4.78 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20240405 0 0.25 0.25 0.23 0.23 800 0.23 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240405 0 1.3 1.42 1.3 1.35 10426 1.35 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240405 0 0.06 0.0725 0.06 0.07 5400 0.07 up up correct
SWAV.US ShockWave Medical Inc 20240405 0 325.5 327.72 324.8 326.34 12438000 326.34 up up correct
SWBI.US Smith & Wesson Brands Inc 20240405 0 17.55 17.99 17.54 17.73 299406 17.73 up down incorrect
SWIM.US Latham Group Inc 20240405 0 3.74 3.86 3.68 3.76 119247 3.76 up down incorrect
SWKH.US SWK Holdings Corporation 20240405 0 16.9 17.64 16.9 17.02 6876 17.02 up up correct
SWKS.US Skyworks Solutions Inc 20240405 0 104.86 105.72 104.13 105.48 1395359 105.48 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240405 0 11 11 11 11 22 11
SWSSU.US Springwater Special Situations Corp Unit 20240405 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240405 0 44.22 45.05 43.37 44.49 821927 44.49 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240405 0 1.68 1.73 1.67 1.69 86821 1.69 up up correct
SY.US So 20240405 0 1.14 1.18 1.13 1.16 31000 1.0989 up up correct
SYBT.US Stock Yards Bancorp Inc 20240405 0 46.59 47.15 45.98 46.16 75155 46.16 down down correct
SYBX.US Synlogic Inc 20240405 0 1.79 1.79 1.71 1.78 8384 1.78 down down correct
SYNA.US Synaptics Incorporated 20240405 0 92.27 93.55 91.68 93.32 259189 93.32 up up correct
SYPR.US Sypris Solutions Inc 20240405 0 1.7 1.72 1.6 1.63 69449 1.63 down down correct
SYRS.US Syros Pharmaceuticals Inc 20240405 0 4.82 4.85 4.66 4.67 129845 4.67 down down correct
SYTA.US Siyata Mobile Inc 20240405 0 3.4399 3.68 3.3 3.51 6881 3.51 up up correct
SYTAW.US Siyata Mobile Inc 20240405 0 0.0475 0.0475 0.0475 0.0475 98 0.0475
TACT.US TransAct Technologies Incorporated 20240405 0 4.9 4.94 4.85 4.91 20123 4.91 up up correct
TAIT.US Taitron Components Incorporated 20240405 0 3.22 3.2367 3.19 3.192 22988 3.192 down down correct
TAKMX.US TAKMX 20240405 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240405 0 3.63 3.665 3.55 3.65 1007675 3.65 up up correct
TALKW.US Talkspace Inc 20240405 0 0.215 0.225 0.2121 0.225 859 0.225 up up correct
TANH.US Tantech Holdings Ltd 20240405 0 0.7 0.7 0.6538 0.6764 58088 0.6764 down down correct
TAOP.US Taoping Inc 20240405 0 1.06 1.09 1.06 1.08 17712 1.08 up up correct
TARA.US Protara Therapeutics Inc 20240405 0 4.7 5.24 3.56 3.63 8585958 3.63 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240405 0 34.76 35.46 34.33 34.74 1052733 34.74 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240405 0 11.07 11.2 10.74 10.79 248050 10.79 down down correct
TAST.US Carrols Restaurant Group Inc 20240405 0 9.5 9.51 9.48 9.48 344588 9.48 down down correct
TATT.US TAT Technologies Ltd 20240405 0 11.45 11.64 11.4 11.64 2647 11.64 up up correct
TAYD.US Taylor Devices Inc 20240405 0 54.51 61.695 54.51 60.8 48229 60.8 up up correct
TBBK.US The Bancorp Inc 20240405 0 31.54 32.3 31.54 31.97 623208 31.97 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240405 0 4.3 4.41 4.25 4.4 1004674 4.4 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20240405 0 0.3781 0.3781 0.32 0.33 1445 0.33 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240405 0 15.99 16.35 15.955 16.07 55400 15.9658 up up correct
TBLT.US ToughBuilt Industries Inc 20240405 0 2.65 2.6735 2.36 2.38 107457 2.38 down down correct
TBNK.US Territorial Bancorp Inc 20240405 0 7.73 7.94 7.65 7.77 9818 7.77 up up correct
TBPH.US Theravance Biopharma Inc 20240405 0 9.14 9.33 9.05 9.31 346351 9.31 up up correct
TC.US TuanChe ADR 20240405 0 2.28 2.28 1.92 2 117356 2 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240405 0 13.86 13.86 13.86 13.86 76 13.86
TCBI.US Texas Capital Bancshares Inc 20240405 0 58.04 59.135 57.9 58.65 612213 58.65 up up correct
TCBIO.US Texas Capital Bancshares Inc 20240405 0 20 20.05 19.78 19.78 7700 19.78 down down correct
TCBK.US TriCo Bancshares 20240405 0 34.27 34.27 33.91 34.08 100981 34.08 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240405 0 14.65 14.65 14.65 14.65 110 14.65
TCBX.US Third Coast Bancshares Inc. Common Stock 20240405 0 18.99 19.19 18.99 19.09 13163 19.09 up up correct
TCCO.US Technical Communications Corporation 20240405 0 0.32 0.32 0.32 0.32 0 0.32
TCMD.US Tactile Systems Technology Inc 20240405 0 15.36 16.05 15.31 15.8 290939 15.8 up up correct
TCOM.US Trip.com Group Limited 20240405 0 48.47 48.47 47.65 48.14 2136548 48.14 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240405 0 0.26 0.27 0.2302 0.2553 94437 5.106 down down correct
TCPC.US BlackRock TCP Capital Corp 20240405 0 10.06 10.14 10.01 10.14 311969 10.14 up up correct
TCRX.US Tscan Therapeutics Inc 20240405 0 7.03 7.2 6.9968 7.09 105838 7.09 up up correct
TCX.US Tucows Inc 20240405 0 17.64 18.02 17.64 17.95 40246 17.95 up up correct
TDS.US PV 20240405 0 15.63 15.88 15.58 15.71 33691 15.71 up up correct
TDUP.US ThredUp Inc 20240405 0 1.77 1.84 1.74 1.79 472332 1.79 up up correct
TDW.US WT 20240405 0 13.96 14.3 13.96 14.21 1424 14.21 up up correct
TEAM.US Atlassian Corporation Plc 20240405 0 191.31 199.105 191.31 196.62 1185200 196.62 up up correct
TECH.US Bio 20240405 0 67.02 68.36 66.85 66.99 1053192 66.99 down down correct
TECTP.US Tectonic Financial Inc 20240405 0 10.322 10.36 10.306 10.35 4300 10.35 up up correct
TELA.US TELA Bio Inc 20240405 0 5.26 5.33 4.95 5.03 234662 5.03 down down correct
TELL.US Tellurian Inc 20240405 0 0.57 0.5895 0.545 0.5618 24980029 0.5618 down down correct
TENB.US Tenable Holdings Inc 20240405 0 47.44 48.5 47.44 48.31 560958 48.31 up up correct
TENX.US Tenax Therapeutics Inc 20240405 0 3.81 3.96 3.66 3.82 49422 3.82 up up correct
TER.US Teradyne Inc 20240405 0 105.87 107.73 105.7 107.27 1143894 107.27 up up correct
TERN.US Terns Pharmaceuticals Inc 20240405 0 5.38 5.6032 5.28 5.38 985184 5.38
TFC.US PR 20240405 0 21.2 21.2959 21.11 21.11 23903 21.11 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240405 0 4.73 4.9061 4.251 4.49 43140 4.49 down down correct
TFSL.US TFS Financial Corporation 20240405 0 12.19 12.355 12.19 12.23 238736 12.23 up up correct
TGH.US PB 20240405 0 25.1 25.17 25.1 25.1 15181 25.1
TGLS.US Tecnoglass Inc 20240405 0 52.54 53.95 52.54 53.94 540739 53.94 up up correct
TGTX.US TG Therapeutics Inc 20240405 0 14.36 14.645 14.19 14.52 2299596 14.52 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20240405 0 10.81 10.81 10.81 10.81 0 10.81
TGVCU.US TG Venture Acquisition Corp. Units 20240405 0 10.345 10.345 10.345 10.345 0 10.345
TH.US Target Hospitality Corp 20240405 0 10.89 10.95 10.79 10.85 325732 10.85 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240405 0 10.38 10.38 10.38 10.38 155 10.38
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240405 0 10.23 10.23 10.23 10.23 0 10.23
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20240405 0 0.16 0.19 0.16 0.169 1975 0.169 up up correct
THFF.US First Financial Corporation 20240405 0 36.69 36.8 36.41 36.66 22153 36.66 down down correct
THMO.US ThermoGenesis Holdings Inc 20240405 0 0.91 0.92 0.8188 0.84 35293 0.84 down down correct
THRM.US Gentherm Incorporated 20240405 0 55.02 55.92 54.65 54.72 129025 54.72 down down correct
THRY.US Thryv Holdings Inc 20240405 0 21.63 21.86 21.2 21.85 105361 21.85 up up correct
THTX.US Theratechnologies Inc 20240405 0 1.59 1.59 1.43 1.51 14919 1.51 down down correct
TIGO.US Millicom International Cellular S.A 20240405 0 20.28 20.28 20.06 20.13 49469 20.13 down down correct
TIGR.US UP Fintech Holding Limited 20240405 0 3.33 3.41 3.3 3.35 846457 3.35 up up correct
TIL.US Instil Bio Inc 20240405 0 11.16 11.16 10.81 11.16 9062 11.16
TILE.US Interface Inc 20240405 0 16.47 16.81 16.42 16.65 242202 16.65 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20240405 0 27.52 27.52 27.52 27.52 0 27.52
TIPPX.US Total Income + Real Estate Fund CL C 20240405 0 26.01 26.01 26.01 26.01 0 26.01
TIPRX.US Totl In Rl Est A 20240405 0 27.99 27.99 27.99 27.99 0 27.99
TIPT.US Tiptree Inc 20240405 0 17.07 17.13 16.91 16.99 53796 16.99 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240405 0 28.77 28.77 28.77 28.77 0 28.77
TIRX.US Tian Ruixiang Holdings Ltd 20240405 0 0.448 0.4499 0.4354 0.4497 44761 0.4497 up up correct
TITN.US Titan Machinery Inc 20240405 0 23.62 23.78 23.28 23.61 143931 23.61 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240405 0 1.15 1.2146 1.15 1.19 27298 1.19 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20240405 0 2.42 2.57 2.4 2.565 6026 2.565 up up correct
TLF.US Tandy Leather Factory Inc 20240405 0 4.58 4.7 4.58 4.6899 2404 4.6899 up up correct
TLIS.US Talis Biomedical Corporation 20240405 0 8.44 8.75 8.0101 8.4 6365 8.4 down up incorrect
TLRY.US Tilray Inc 20240405 0 2.605 2.74 2.49 2.595 40067512 2.595 down up incorrect
TLS.US Telos Corporation 20240405 0 4.11 4.16 4.06 4.08 320158 4.08 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20240405 0 0.4628 0.4636 0.4208 0.4506 28574 0.4506 down up incorrect
TMC.US TMC the metals company Inc 20240405 0 1.69 1.71 1.62 1.69 987791 1.69
TMCI.US Treace Medical Concepts Inc 20240405 0 11.79 12.12 11.77 12.01 226205 12.01 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20240405 0 0.18 0.185 0.153 0.169 129400 0.169 down up incorrect
TMDX.US TransMedics Group Inc 20240405 0 76.9 85.2783 76.43 85.04 1118374 85.04 up up correct
TMUS.US T 20240405 0 161.38 162.3201 160.3 161.11 3180581 161.11 down down correct
TNDM.US Tandem Diabetes Care Inc 20240405 0 33 34.16 32.75 33.66 812325 33.66 up up correct
TNGX.US Bctg Acquisition Corp 20240405 0 7.53 7.76 7.245 7.38 425811 7.38 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240405 0 0.1859 0.1864 0.1711 0.1734 5717649 0.1734 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240405 0 4.54 4.72 4.45 4.69 372467 4.69 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240405 0 1.47 1.52 1.465 1.5 77067 1.5 up up correct
TOIIW.US The Oncology Institute Inc 20240405 0 0.217 0.2203 0.1968 0.2195 0 0.2195 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20240405 0 0.68 0.68 0.5225 0.63 84877 0.63 down down correct
TOPS.US Top Ships Inc 20240405 0 13.69 13.8115 13.4001 13.53 13545 13.53 down down correct
TOUR.US Tuniu Corporation 20240405 0 0.78 0.815 0.7604 0.7737 272179 0.7737 down down correct
TOWN.US TowneBank 20240405 0 27.02 27.39 27 27.22 196133 27.22 up up correct
TPIC.US TPI Composites Inc 20240405 0 2.77 2.83 2.67 2.79 1027094 2.79 up up correct
TPST.US Tempest Therapeutics Inc 20240405 0 4.38 4.46 3.57 3.72 2519989 3.72 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240405 0 13.83 14.06 13.52 13.81 104020 13.81 down down correct
TREE.US LendingTree Inc 20240405 0 38.13 39.65 38.13 39.44 135028 39.44 up up correct
TRIB.US Trinity Biotech plc 20240405 0 2 2.1 1.97 1.98 7843 1.98 down down correct
TRIN.US Trinity Capital Inc 20240405 0 14.41 14.5 14.4 14.46 573686 14.46 up up correct
TRIP.US TripAdvisor Inc 20240405 0 27.09 27.49 27.04 27.24 1100007 27.24 up up correct
TRIS.US UN 20240405 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240405 0 61.25 61.74 60.85 61.45 2794043 61.45 up up correct
TRMD.US TORM plc 20240405 0 35.38 35.68 35.25 35.37 518500 34.0085 down down correct
TRMK.US Trustmark Corporation 20240405 0 26.82 27.245 26.77 27.14 237327 27.14 up up correct
TRNS.US Transcat Inc 20240405 0 106.28 107.8 106.28 107.13 25889 107.13 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240405 0 10.53 10.53 10.53 10.53 0 10.53
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20240405 0 0.0998 0.0998 0.05 0.0665 3320 0.0665 down down correct
TROO.US TROOPS Inc 20240405 0 1.22 1.23 1.17 1.17 10441 1.17 down down correct
TROW.US T. Rowe Price Group Inc 20240405 0 117.21 117.21 114.88 116.64 1197305 116.64 down down correct
TRS.US TriMas Corporation 20240405 0 26.31 26.555 26.23 26.42 203295 26.42 up up correct
TRST.US TrustCo Bank Corp NY 20240405 0 27.16 27.16 26.8702 26.98 65425 26.98 down down correct
TRTN.US PE 20240405 0 20.32 20.42 20.2098 20.2235 3569 20.2235 down down correct
TRUE.US TrueCar Inc 20240405 0 3.3 3.36 3.25 3.33 170500 3.33 up up correct
TRUP.US Trupanion Inc 20240405 0 25.13 26.11 24.1 26.1 543164 26.1 up up correct
TRVG.US trivago N.V 20240405 0 2.72 2.83 2.72 2.72 29421 2.72
TRVI.US Trevi Therapeutics Inc 20240405 0 3.08 3.19 3.03 3.07 334155 3.07 down down correct
TRVN.US Trevena Inc 20240405 0 0.404 0.42 0.399 0.417 82577 0.417 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240405 0 7.987 8 7.85 7.88 29003 7.88 down down correct
TSBK.US Timberland Bancorp Inc 20240405 0 25.47 25.75 25.26 25.75 4621 25.75 up up correct
TSCO.US Tractor Supply Company 20240405 0 252.51 254.3 250.68 252.49 1228550 252.49 down down correct
TSEM.US Tower Semiconductor Ltd 20240405 0 32.9 33 32.28 32.64 345056 32.64 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20240405 0 2.66 2.72 2.605 2.68 1024971 2.68 up down incorrect
TSIFX.US TSIFX 20240405 0 8.41 8.41 8.41 8.41 0 8.41
TSLA.US Tesla Inc 20240405 0 169.08 170.86 160.51 164.9 143157594 164.9 down up incorrect
TSRI.US TSR Inc 20240405 0 8.1 8.1 8.1 8.1 7 8.1
TSVT.US 2seventy bio Inc 20240405 0 5.41 5.9 4.915 4.92 4392047 4.92 down up incorrect
TTD.US The Trade Desk Inc 20240405 0 84.58 86.93 84.12 85.83 1939098 85.83 up down incorrect
TTEC.US TTEC Holdings Inc 20240405 0 8.63 8.77 8.18 8.6 876030 8.6 down up incorrect
TTEK.US Tetra Tech Inc 20240405 0 190.37 193.84 189.25 193 283627 193 up down incorrect
TTGT.US TechTarget Inc 20240405 0 30.97 31.11 30.48 30.69 48322 30.69 down down correct
TTMI.US TTM Technologies Inc 20240405 0 14.57 14.69 14.515 14.6 303772 14.6 up up correct
TTNP.US Titan Pharmaceuticals Inc 20240405 0 7.25 7.25 6.8225 6.85 4186 6.85 down down correct
TTOO.US T2 Biosystems Inc 20240405 0 2.92 2.99 2.75 2.83 89991 2.83 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20240405 0 6.9 7.1 6.83 6.94 121595 6.94 up up correct
TTWO.US Take 20240405 0 149.82 151.82 149.82 151.04 1357341 151.04 up up correct
TURN.US 180 Degree Capital Corp 20240405 0 4.1701 4.2934 4.12 4.17 24844 4.17 down up incorrect
TUSK.US Mammoth Energy Services Inc 20240405 0 3.63 3.67 3.56 3.62 49388 3.62 down up incorrect
TVTX.US Travere Therapeutics Inc 20240405 0 6.84 7.13 6.65 7.04 715668 7.04 up down incorrect
TW.US Tradeweb Markets Inc 20240405 0 100.67 102.45 100.05 102.4 897027 102.4 up down incorrect
TWIN.US Twin Disc Incorporated 20240405 0 16.745 17.62 16.608 17.59 29655 17.59 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240405 0 2.37 2.37 2.3382 2.35 444054 2.35 down down correct
TWLVU.US Twelve Seas Investment Company II 20240405 0 11.31 11.31 11.31 11.31 0 11.31
TWLVW.US Twelve Seas Investment Company II 20240405 0 0.0851 0.1038 0.0556 0.1001 337326 0.1001 up up correct
TWOU.US 2U Inc 20240405 0 0.37 0.3849 0.35 0.352 962770 0.352 down down correct
TWST.US Twist Bioscience Corporation 20240405 0 31.57 33.09 31.21 32.61 631065 32.61 up up correct
TXG.US 10x Genomics Inc 20240405 0 35.37 36.51 35.28 36.25 1294668 36.25 up up correct
TXMD.US TherapeuticsMD Inc 20240405 0 2.26 2.26 2.205 2.205 12991 2.205 down down correct
TXN.US Texas Instruments Incorporated 20240405 0 168.57 169.25 167.14 167.5 5012314 167.5 down down correct
TXRH.US Texas Roadhouse Inc 20240405 0 148.8 152.11 148.4 149.99 822745 149.99 up up correct
TYRA.US Tyra Biosciences Inc 20240405 0 18.09 18.25 17.74 18 126673 18 down down correct
TZOO.US Travelzoo 20240405 0 9.74 10.1 9.7 9.95 75848 9.95 up up correct
UAL.US United Airlines Holdings Inc 20240405 0 43.22 43.5 42.76 43.19 7514026 43.19 down down correct
UBCP.US United Bancorp Inc 20240405 0 14.24 14.24 14.13 14.16 1519 14.16 down down correct
UBFO.US United Security Bancshares 20240405 0 7.44 7.44 7.2559 7.35 15049 7.35 down down correct
UBOH.US United Bancshares Inc 20240405 0 18.95 18.95 18.95 18.95 0 18.95
UBSI.US United Bankshares Inc 20240405 0 33.88 34.27 33.71 34.06 297962 34.06 up up correct
UBX.US Unity Biotechnology Inc 20240405 0 1.6 1.6 1.52 1.57 117092 1.57 down down correct
UCBI.US United Community Banks Inc 20240405 0 25.08 25.44 24.8701 25.31 372105 25.31 up up correct
UCBIO.US United Community Banks Inc 20240405 0 24 24.4 23.72 23.76 9100 23.76 down down correct
UCL.US uCloudlink Group Inc 20240405 0 1.51 1.53 1.51 1.52 6638 1.52 up up correct
UCTT.US Ultra Clean Holdings Inc 20240405 0 45.09 46.04 45.09 45.68 107817 45.68 up up correct
UDMY.US Udemy Inc. Common Stock 20240405 0 10.46 10.625 10.42 10.49 759782 10.49 up up correct
UEIC.US Universal Electronics Inc 20240405 0 10.04 10.18 9.97 10.1 19429 10.1 up up correct
UFCS.US United Fire Group Inc 20240405 0 21.47 21.63 21.32 21.39 144075 21.39 down down correct
UFPI.US UFP Industries Inc 20240405 0 118.4 120.02 117.94 118.81 182775 118.81 up up correct
UFPT.US UFP Technologies Inc 20240405 0 248.9 254.67 248.9 251.35 55742 251.35 up up correct
UG.US United 20240405 0 7.75 7.75 7.35 7.6 20467 7.6 down down correct
UGRO.US urban 20240405 0 1.63 1.7204 1.6 1.64 27083 1.64 up up correct
UHAL.US AMERCO 20240405 0 66.39 66.9499 65.92 66.24 71253 66.24 down down correct
UK.US Ucommune International Ltd 20240405 0 2.21 2.28 2.11 2.11 8643 2.11 down down correct
ULBI.US Ultralife Corporation 20240405 0 9.3 9.5 9.1 9.28 31058 9.28 down down correct
ULCC.US Frontier Group Holdings Inc 20240405 0 7.18 7.25 7.015 7.13 966014 7.13 down down correct
ULH.US Universal Logistics Holdings Inc 20240405 0 35.82 36.33 34.43 34.63 19581 34.63 down down correct
ULTA.US Ulta Beauty Inc 20240405 0 447.23 455.4 441.42 444.75 1285887 444.75 down down correct
UMBF.US UMB Financial Corporation 20240405 0 82.74 83.83 82.56 83.27 178473 83.27 up up correct
UNAM.US Unico American Corporation 20240405 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
UNB.US Union Bankshares Inc 20240405 0 30.01 30.01 29.56 29.67 1158 29.67 down down correct
UNCY.US Unicycive Therapeutics Inc. 20240405 0 1.48 1.49 1.37 1.42 238124 1.42 down down correct
UNIT.US Uniti Group Inc 20240405 0 5.7 5.72 5.59 5.62 1367904 5.62 down down correct
UNTY.US Unity Bancorp Inc 20240405 0 26.66 26.885 26.6 26.68 4711 26.68 up up correct
UONE.US Urban One Inc 20240405 0 2.35 2.46 2.2975 2.38 60168 2.38 up up correct
UONEK.US Urban One Inc 20240405 0 1.99 2.045 1.97 1.98 27704 1.98 down down correct
UPC.US Universe Pharmaceuticals INC 20240405 0 2.19 2.26 2.11 2.14 95404 2.14 down down correct
UPLD.US Upland Software Inc 20240405 0 2.83 2.905 2.79 2.89 97507 2.89 up up correct
UPST.US Upstart Holdings Inc 20240405 0 24.74 25.36 24.54 24.66 3015505 24.66 down down correct
UPWK.US Upwork Inc 20240405 0 11.95 12.055 11.81 11.91 2128250 11.91 down down correct
URBN.US Urban Outfitters Inc 20240405 0 40.48 40.72 39.43 39.75 1887900 39.75 down down correct
URGN.US UroGen Pharma Ltd 20240405 0 13.54 13.98 13.214 13.6 128770 13.6 up up correct
UROY.US Uranium Royalty Corp 20240405 0 2.56 2.6381 2.53 2.57 1260365 2.57 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240405 0 25.89 27.52 25.19 27 110247 27 up up correct
USAU.US U.S. Gold Corp 20240405 0 4.01 4.1946 3.981 4.0934 95529 4.0934 up up correct
USCB.US US Century Bank 20240405 0 11.11 11.11 11.07 11.07 6688 11.07 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20240405 0 11.1 11.1 11.1 11.1 0 11.1
USEG.US U.S. Energy Corp 20240405 0 1.25 1.34 1.21 1.295 118815 1.295 up up correct
USIO.US Usio Inc 20240405 0 1.52 1.53 1.46 1.49 16938 1.49 down down correct
USLM.US United States Lime & Minerals Inc 20240405 0 300.63 305.2 300.25 305 23368 305 up up correct
USQIX.US USQ Core Real Estate Fund 20240405 0 23 23 23 23 0 23
USQSX.US USQ Core Real Estate Fund 20240405 0 23.07 23.07 23.07 23.07 0 23.07
UTHR.US United Therapeutics Corporation 20240405 0 233.15 237.43 230.91 233.56 451684 233.56 up down incorrect
UTMD.US Utah Medical Products Inc 20240405 0 68.36 69.175 68.36 69.06 20963 69.06 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20240405 0 0.65 0.65 0.65 0.65 27 0.65
UTSI.US UTStarcom Holdings Corp 20240405 0 2.735 2.88 2.61 2.63 6079 2.63 down up incorrect
UVSP.US Univest Financial Corporation 20240405 0 19.56 19.75 19.44 19.48 83254 19.48 down up incorrect
UXIN.US Uxin Limited 20240405 0 1.96 2.06 1.84 1.86 59665 1.86 down up incorrect
VABK.US Virginia National Bankshares Corporation 20240405 0 29.32 29.32 29.01 29.01 2706 29.01 down down correct
VALN.US Valneva SE 20240405 0 8.15 8.24 8.15 8.24 1310 8.24 up up correct
VALU.US Value Line Inc 20240405 0 39.9 39.91 38.1 38.32 2960 38.32 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20240405 0 0.675 0.6793 0.65 0.6558 138007 0.6558 down down correct
VBFC.US Village Bank and Trust Financial Corp 20240405 0 41.01 41.13 41.01 41.13 3236 41.13 up up correct
VBIV.US VBI Vaccines Inc 20240405 0 0.65 0.719 0.65 0.71 237923 0.71 up up correct
VBNK.US VersaBank Common Shares 20240405 0 10.29 10.63 10.01 10.58 213810 10.58 up up correct
VBTX.US Veritex Holdings Inc 20240405 0 19.75 20.09 19.74 20.03 335528 20.03 up up correct
VC.US Visteon Corporation 20240405 0 110.5 111.2 109.09 109.91 389513 109.91 down down correct
VCEL.US Vericel Corporation 20240405 0 50.08 51.71 49.61 51.07 321181 51.07 up up correct
VCMIX.US Versus Capital Multi 20240405 0 24.97 24.97 24.97 24.97 0 24.97
VCNX.US Vaccinex Inc 20240405 0 6.92 7.57 6.81 6.81 11322 6.81 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20240405 0 27.58 27.58 27.58 27.58 0 27.58
VCTR.US Victory Capital Holdings Inc 20240405 0 42.4 43.26 42.2713 43.05 333307 43.05 up down incorrect
VCYT.US Veracyte Inc 20240405 0 19.87 20.355 19.72 20.12 480469 20.12 up down incorrect
VECO.US Veeco Instruments Inc 20240405 0 34.44 35.13 34.185 34.8 201790 34.8 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20240405 0 0.9188 0.95 0.88 0.88 14742 0.88 down down correct
VEON.US VEON Ltd 20240405 0 23.344 23.9999 23.344 23.68 9826 23.68 up up correct
VERA.US Vera Therapeutics Inc 20240405 0 37.14 38.505 36.73 37.52 936420 37.52 up up correct
VERB.US Verb Technology Company Inc 20240405 0 0.2489 0.2566 0.2335 0.2387 4935775 0.2387 down down correct
VERBW.US Verb Technology Company Inc 20240405 0 0.0215 0.0215 0.0215 0.0215 235761 0.0215
VERI.US Veritone Inc 20240405 0 6.5 6.94 6.16 6.535 2282147 6.535 up up correct
VERO.US Venus Concept Inc 20240405 0 0.68 0.729 0.67 0.729 23134 0.729 up up correct
VERU.US Veru Inc 20240405 0 0.83 0.93 0.8299 0.9251 2449070 0.9251 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240405 0 8.53 8.75 8.18 8.52 1384723 8.52 down down correct
VERX.US Vertex Inc 20240405 0 31.21 32.11 31.05 31.75 964211 31.75 up up correct
VERY.US Vericity Inc 20240405 0 11.39 11.39 11.37 11.37 1774 11.37 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20240405 0 0.68 0.698 0.6252 0.628 59235 0.628 down down correct
VFF.US Village Farms International Inc 20240405 0 1.39 1.44 1.32 1.36 1314661 1.36 down down correct
VFLEX.US VFLEX 20240405 0 26.71 26.71 26.71 26.71 0 26.71
VIA.US Via Renewables Inc 20240405 0 10.785 10.785 10.755 10.76 2269 10.76 down down correct
VIASP.US Via Renewables Inc 20240405 0 20.63 21.46 20.32 20.74 20400 20.74 up up correct
VIAV.US Viavi Solutions Inc 20240405 0 8.76 8.81 8.685 8.76 1089849 8.76
VICR.US Vicor Corporation 20240405 0 36.84 37.0099 35.98 36.32 181260 36.32 down down correct
VIEW.US View Inc 20240405 0 0.0903 0.24 0.0903 0.137 587942 0.137 up up correct
VINC.US Vincerx Pharma Inc 20240405 0 5.92 6.07 4.83 5.55 687152 5.55 down down correct
VINO.US Gaucho Group Holdings Inc 20240405 0 0.45 0.4899 0.45 0.4899 4157 0.4899 up up correct
VINP.US Vinci Partners Investments Ltd 20240405 0 11.212 11.25 11.13 11.14 8641 11.14 down down correct
VIOT.US Viomi Technology Co. Ltd 20240405 0 0.57 0.58 0.5501 0.5502 65536 0.5502 down down correct
VIR.US Vir Biotechnology Inc 20240405 0 9.29 9.46 9.2 9.34 529004 9.34 up up correct
VIRC.US Virco Mfg. Corporation 20240405 0 11.6 12 11.54 11.99 73428 11.99 up down incorrect
VIRI.US Virios Therapeutics Inc 20240405 0 0.49 0.49 0.44 0.458 242900 0.458 down up incorrect
VIRT.US Virtu Financial Inc 20240405 0 20.77 20.825 20.47 20.76 658562 20.76 down up incorrect
VIRX.US Viracta Therapeutics Inc 20240405 0 1.08 1.08 0.99 1.02 65588 1.02 down up incorrect
VISL.US Vislink Technologies Inc 20240405 0 3.24 3.29 3.15 3.18 3588 3.18 down up incorrect
VITL.US Vital Farms Inc 20240405 0 24.21 25.56 24.2 25.42 783986 25.42 up down incorrect
VIVE.US Viveve Medical Inc 20240405 0 0.0003 0.0003 0.0002 0.0002 3194 0.0002 down up incorrect
VKTX.US Viking Therapeutics Inc 20240405 0 73.69 77.7697 72.41 76.45 2726464 76.45 up down incorrect
VLCN.US Volcon Inc. Common stock 20240405 0 0.3925 0.3999 0.321 0.3261 3751243 0.3261 down up incorrect
VLGEA.US Village Super Market Inc 20240405 0 28.14 28.1599 27.92 28.05 13842 28.05 down up incorrect
VLN.US WT 20240405 0 0.048 0.0554 0.048 0.048 6818 0.048
VLY.US Valley National Bancorp 20240405 0 7.38 7.58 7.365 7.51 2904835 7.51 up down incorrect
VLYPO.US Valley National Bancorp 20240405 0 23.35 23.57 23.05 23.57 18600 23.57 up down incorrect
VLYPP.US Valley National Bancorp 20240405 0 22.31 22.39 21.96 22.13 15900 22.13 down up incorrect
VMAR.US Vision Marine Technologies Inc 20240405 0 0.7192 0.72 0.65 0.6602 56413 0.6602 down down correct
VMD.US Viemed Healthcare Inc 20240405 0 8.85 8.87 8.45 8.5 84500 8.5 down down correct
VMEO.US Vimeo Inc 20240405 0 3.81 3.83 3.735 3.76 2925300 3.76 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20240405 0 4.97 4.99 4.79 4.82 1668900 4.82 down down correct
VNET.US 21Vianet Group Inc 20240405 0 1.81 1.81 1.76 1.76 457300 1.76 down down correct
VNO.US PO 20240405 0 13.1 13.1 12.8856 13 11670 13 down down correct
VNOM.US Viper Energy Partners LP 20240405 0 38.73 39.39 38.51 39.24 866900 39.24 up up correct
VOD.US Vodafone Group Plc 20240405 0 8.68 8.71 8.61 8.62 6400800 8.62 down down correct
VOR.US Vor Biopharma Inc 20240405 0 2.15 2.205 2.1 2.16 329600 2.16 up up correct
VOXX.US VOXX International Corporation 20240405 0 8.12 8.36 8.12 8.29 17600 8.29 up up correct
VRA.US Vera Bradley Inc 20240405 0 6.57 6.77 6.57 6.7 290900 6.7 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240405 0 1.19 1.26 1.17 1.24 7500 1.24 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20240405 0 6.36 6.76 6.355 6.73 480600 6.73 up up correct
VRDN.US Viridian Therapeutics Inc 20240405 0 16.1 16.62 15.71 16.32 493963 16.32 up up correct
VREX.US Varex Imaging Corporation 20240405 0 17.84 17.86 17.47 17.65 229900 17.65 down down correct
VRM.US Vroom Inc 20240405 0 11.38 12.43 11.33 12.11 43700 12.11 up up correct
VRME.US VerifyMe Inc 20240405 0 1.53 1.53 1.4797 1.4901 38900 1.4901 down down correct
VRMEW.US VerifyMe Inc 20240405 0 0.0352 0.0352 0.0352 0.0352 1050 0.0352
VRNA.US Verona Pharma plc 20240405 0 16.3 17.25 16.3 17.02 569700 17.02 up up correct
VRNS.US Varonis Systems Inc 20240405 0 46.36 48.24 46.36 47.81 1048700 47.81 up up correct
VRNT.US Verint Systems Inc 20240405 0 30.87 31.09 30.4 30.54 463000 30.54 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20240405 0 3.96 3.96 3.61 3.89 17000 3.89 down down correct
VRRM.US Verra Mobility Corporation 20240405 0 24.37 24.595 24.225 24.45 1353400 24.45 up up correct
VRSK.US Verisk Analytics Inc 20240405 0 226.66 228.82 226.02 227.65 579900 227.65 up up correct
VRSN.US VeriSign Inc 20240405 0 187.4 190.06 187.4 187.82 458600 187.82 up up correct
VRTS.US Virtus Investment Partners Inc 20240405 0 239.29 242.41 238.8 241.38 24400 241.38 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240405 0 404.29 409.93 400.83 406.67 695700 406.67 up up correct
VS.US Versus Systems Inc 20240405 0 1.9 1.9407 1.81 1.81 9600 1.81 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240405 0 11.17 11.17 11.17 11.17 0 11.17
VSAT.US Viasat Inc 20240405 0 16.51 17.1 16.17 16.72 869600 16.72 up up correct
VSEC.US VSE Corporation 20240405 0 76.64 79.62 76.64 78.97 51300 78.97 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20240405 0 5.88 5.88 5.88 5.88 0 5.88
VSLCX.US Invesco Senior Loan Fund Class C 20240405 0 5.89 5.89 5.89 5.89 0 5.89
VSLYX.US If Inv Snr Fnd Y 20240405 0 5.88 5.88 5.88 5.88 0 5.88
VSSYW.US Versus Systems Inc 20240405 0 0.057 0.057 0.045 0.048 2600 0.048 down down correct
VSTA.US Vasta Platform Limited 20240405 0 4.1 4.1 3.95 4.07 73297 4.07 down down correct
VSTM.US Verastem Inc 20240405 0 11.18 11.81 10.86 11.44 88100 11.44 up up correct
VTGN.US VistaGen Therapeutics Inc 20240405 0 5.25 5.25 4.97 5.04 260000 5.04 down down correct
VTNR.US Vertex Energy Inc 20240405 0 1.29 1.34 1.24 1.3 1636600 1.3 up up correct
VTRS.US Viatris Inc 20240405 0 11.72 11.83 11.63 11.8 5793800 11.8 up up correct
VTRU.US Vitru Limited 20240405 0 14.06 15.46 14.06 15.46 1464 15.46 up up correct
VTSI.US VirTra Inc 20240405 0 15.6 16.97 14.22 14.4 712500 14.4 down down correct
VTVT.US vTv Therapeutics Inc 20240405 0 25.268 25.268 24.053 25.18 3200 25.18 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240405 0 4.94 5.13 4.68 4.84 833200 4.84 down down correct
VUZI.US Vuzix Corporation 20240405 0 1.39 1.48 1.36 1.42 997800 1.42 up up correct
VVOS.US Vivos Therapeutics Inc 20240405 0 2.96 3.136 2.95 3.01 92200 3.01 up up correct
VVPR.US VivoPower International PLC 20240405 0 5.72 5.995 5.09 5.69 1168200 5.69 down down correct
VWE.US Vintage Wine Estates Inc 20240405 0 0.323 0.34 0.294 0.313 496600 0.313 down down correct
VXRT.US Vaxart Inc 20240405 0 1.1 1.16 1.01 1.08 2028609 1.08 down down correct
VYGR.US Voyager Therapeutics Inc 20240405 0 9.15 9.34 8.97 9.33 481500 9.33 up up correct
VYNE.US VYNE Therapeutics Inc 20240405 0 2.86 2.97 2.76 2.83 75900 2.83 down down correct
WABC.US Westamerica Bancorporation 20240405 0 47.17 47.8 47.05 47.53 119500 47.53 up up correct
WAFD.US Washington Federal Inc 20240405 0 27.73 27.77 27.42 27.68 228900 27.68 down down correct
WAFDP.US Washington Federal Inc 20240405 0 15.9 15.93 15.8 15.81 20900 15.81 down down correct
WAFU.US Wah Fu Education Group Limited 20240405 0 1.95 1.95 1.87 1.9 5200 1.9 down down correct
WAL.US PA 20240405 0 18 18.15 17.95 18.12 33062 18.12 up up correct
WALD.US Waldencast Acquisition Corp 20240405 0 6.57 6.65 6.4 6.42 42000 6.42 down down correct
WALDW.US Waldencast Acquisition Corp 20240405 0 0.56 0.56 0.56 0.56 0 0.56
WASH.US Washington Trust Bancorp Inc 20240405 0 25.1 25.33 25 25.13 59700 25.13 up up correct
WATT.US Energous Corporation 20240405 0 1.93 2.0234 1.905 1.91 48898 1.91 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240405 0 1.2 1.34 1.2 1.34 9800 1.34 up up correct
WB.US Weibo Corporation 20240405 0 9.14 9.14 8.75 8.78 1763510 7.9747 down down correct
WBA.US Walgreens Boots Alliance Inc 20240405 0 18.81 19.24 18.63 19.13 9994700 19.13 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240405 0 33.52 33.96 33.369 33.75 206400 33.75 up up correct
WDAY.US Workday Inc 20240405 0 269.51 269.72 265.54 268.32 1464300 268.32 down down correct
WDC.US Western Digital Corporation 20240405 0 73.16 73.46 70.79 73.11 8260900 73.11 down down correct
WDFC.US WD 20240405 0 251.82 251.82 245.74 251.05 130300 250.0957 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240405 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240405 0 18.15 18.51 18.08 18.44 3615300 18.44 up up correct
WERN.US Werner Enterprises Inc 20240405 0 37.97 38.25 37.87 38.13 264918 37.9856 up up correct
WEYS.US Weyco Group Inc 20240405 0 29.82 30.3 29.3 30.3 4200 30.3 up up correct
WFC.US PD 20240405 0 19.11 19.24 19.1 19.16 133546 19.16 up up correct
WFCF.US Where Food Comes From Inc 20240405 0 10.5 11.25 10.5 10.65 3000 10.65 up up correct
WFCPX.US Wells Fargo & Co Non 20240405 0 16.72 16.72 16.72 16.72 0 16.72
WFRD.US Weatherford International plc Ordinary Shares 20240405 0 123.21 124.96 122.795 123.67 692600 123.67 up up correct
WHF.US WhiteHorse Finance Inc 20240405 0 12.17 12.35 12.17 12.27 109700 12.27 up up correct
WHLM.US Wilhelmina International Inc 20240405 0 4.96 4.96 4.96 4.96 100 4.96
WHLR.US Wheeler Real Estate Investment Trust Inc 20240405 0 0.159 0.159 0.134 0.145 784600 0.145 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240405 0 15.74 15.74 15.2 15.2 2600 15.2 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240405 0 1.49 1.49 1.455 1.47 4500 1.47 down down correct
WILC.US G. Willi 20240405 0 9.67 9.8 9.67 9.8 400 9.8 up up correct
WIMI.US WiMi Hologram Cloud Inc 20240405 0 0.757 0.779 0.712 0.738 691600 0.738 down down correct
WINA.US Winmark Corporation 20240405 0 333.96 340.77 333.96 340 31854 340 up up correct
WING.US Wingstop Inc 20240405 0 353.8 358.67 348.23 350.43 489300 350.43 down down correct
WINT.US Windtree Therapeutics Inc 20240405 0 0.38 0.43 0.38 0.42 169600 0.42 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240405 0 11.1 11.22 11.07 11.07 4400 11.07 down down correct
WINVR.US WinVest Acquisition Corp. Right 20240405 0 0.0405 0.045 0.0401 0.0401 3700 0.0401 down down correct
WINVU.US WinVest Acquisition Corp Unit 20240405 0 11.1 11.1 11 11 800 11 down down correct
WINVW.US WinVest Acquisition Corp. Warrant 20240405 0 0.011 0.011 0.011 0.011 300 0.011
WIRE.US Encore Wire Corporation 20240405 0 264.67 271.09 264.11 268.65 173300 268.65 up up correct
WISA.US Summit Wireless Technologies Inc 20240405 0 0.0229 0.0229 0.0215 0.022 385021 3.3 down down correct
WISH.US ContextLogic Inc 20240405 0 5.88 5.89 5.69 5.7 577600 5.7 down down correct
WIX.US Wix.com Ltd 20240405 0 134.67 136.38 133.395 135.3 290700 135.3 up up correct
WKEY.US WISeKey International Holding AG 20240405 0 2.351 2.37 2.3 2.3 8700 2.3 down down correct
WKHS.US Workhorse Group Inc 20240405 0 0.204 0.209 0.2 0.206 15477200 0.206 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20240405 0 8.2 8.3 8.16 8.21 41100 8.21 up up correct
WKSP.US Worksport Ltd. Common Stock 20240405 0 0.605 0.63 0.581 0.61 86700 0.61 up up correct
WKSPW.US Worksport Ltd. Warrant 20240405 0 0.0348 0.0359 0.0212 0.0212 22400 0.0212 down down correct
WLDN.US Willdan Group Inc 20240405 0 27.88 28.49 27.55 28.06 35400 28.06 up down incorrect
WLFC.US Willis Lease Finance Corporation 20240405 0 50.6 50.6 50 50.07 3800 50.07 down up incorrect
WMG.US Warner Music Group Corp 20240405 0 33.34 33.485 32.52 33.33 2161800 33.33 down up incorrect
WMPN.US William Penn Bancorporation 20240405 0 12.37 12.46 12.25 12.26 8114 12.26 down up incorrect
WNEB.US Western New England Bancorp Inc 20240405 0 7.18 7.35 7.17 7.3 12500 7.3 up up correct
WNW.US Wunong Net Technology Company Limited 20240405 0 0.9901 1 0.9702 1 40904 1 up up correct
WOOF.US Petco Health and Wellness Company Inc 20240405 0 1.91 2 1.84 1.95 4253900 1.95 up up correct
WORX.US SCWorx Corp 20240405 0 3.23 3.369 2.83 2.98 67000 2.98 down down correct
WPRT.US Westport Fuel Systems Inc 20240405 0 6.25 6.29 6.05 6.17 35100 6.17 down down correct
WRAP.US Wrap Technologies Inc 20240405 0 2.28 2.313 2.21 2.24 136900 2.24 down down correct
WRLD.US World Acceptance Corporation 20240405 0 135.21 139.61 134.63 139.32 39900 139.32 up up correct
WSBC.US WesBanco Inc 20240405 0 28.37 28.56 28.23 28.42 109100 28.42 up up correct
WSBCP.US WesBanco Inc 20240405 0 24.158 24.41 24.02 24.03 20800 24.03 down down correct
WSBF.US Waterstone Financial Inc 20240405 0 11.47 11.51 11.2 11.23 72900 11.23 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20240405 0 44 45.01 43.78 44.01 1428800 44.01 up up correct
WSFS.US WSFS Financial Corporation 20240405 0 42.95 43.51 42.82 43.25 115900 43.25 up down incorrect
WTBA.US West Bancorporation Inc 20240405 0 17.09 17.23 17 17.01 9100 17.01 down up incorrect
WTER.US The Alkaline Water Company Inc 20240405 0 0.001 0.04 0.001 0.03 43800 0.03 up up correct
WTFC.US Wintrust Financial Corporation 20240405 0 100.19 101.49 99.88 100.72 286200 100.72 up up correct
WTFCM.US Wintrust Financial Corporation 20240405 0 23.35 23.54 23.35 23.5 6500 23.5 up up correct
WTFCP.US Wintrust Financial Corporation 20240405 0 24.8 24.99 24.8 24.83 14500 24.83 up up correct
WTW.US Weight Watchers International Inc 20240405 0 265.99 271.02 265.9 270.94 439700 270.94 up up correct
WVE.US Wave Life Sciences Ltd 20240405 0 5.8 5.99 5.65 5.91 455900 5.91 up up correct
WVFC.US WVS Financial Corp 20240405 0 12.8 12.8 12.8 12.8 700 12.8
WVVI.US Willamette Valley Vineyards Inc 20240405 0 4.81 4.88 4.7 4.7 2300 4.7 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240405 0 4.19 4.19 4.188 4.188 300 4.188 down down correct
WW.US WW International Inc 20240405 0 1.62 1.76 1.56 1.66 3978500 1.66 up up correct
WWD.US Woodward Inc 20240405 0 155.17 158.78 155.09 158.24 467700 158.24 up up correct
WYNN.US Wynn Resorts Limited 20240405 0 105.81 108 105.65 107.46 1437600 107.46 up up correct
XAIR.US Beyond Air Inc 20240405 0 1.61 1.68 1.55 1.64 89200 1.64 up up correct
XBIO.US Xenetic Biosciences Inc 20240405 0 4.48 4.64 4.411 4.63 2500 4.63 up up correct
XBIOW.US Xenetic Biosciences Inc 20240405 0 7.55 7.55 7.55 7.55 100 7.55
XBIT.US XBiotech Inc 20240405 0 9.3 9.71 8.06 8.21 131600 8.21 down down correct
XCAPX.US ACAP Strategic Fund 20240405 0 22.41 22.41 22.41 22.41 0 22.41
XCUR.US Exicure Inc 20240405 0 0.56 0.56 0.53 0.56 14900 0.56
XCWPX.US ACAP Strategic Fund Class W Shares 20240405 0 16.84 16.84 16.84 16.84 0 16.84
XEL.US Xcel Energy Inc 20240405 0 53.53 53.77 52.96 53.53 4483900 53.53
XELA.US Exela Technologies Inc 20240405 0 2.21 2.39 2.21 2.29 153100 2.29 up up correct
XELB.US Xcel Brands Inc 20240405 0 0.8339 0.8899 0.7779 0.8 55400 0.8 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240405 0 42.04 42.775 41.48 42.25 184000 42.25 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240405 0 2.04 2.08 2.01 2.04 1046900 2.04
XFINU.US ExcelFin Acquisition Corp Unit 20240405 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240405 0 1.44 1.45 1.36 1.37 1886700 1.37 down down correct
XGN.US Exagen Inc 20240405 0 1.47 1.526 1.42 1.5 22000 1.5 up up correct
XILSX.US Pioneer ILS Interval Fund 20240405 0 8.93 8.93 8.93 8.93 0 8.93
XLO.US Xilio Therapeutics Inc. Common Stock 20240405 0 1.16 1.3 1.14 1.2 730600 1.2 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240405 0 17.42 18.42 17.38 17.86 729000 17.86 up up correct
XNCR.US Xencor Inc 20240405 0 21.15 21.6 20.93 21.29 287800 21.29 up up correct
XNET.US Xunlei Limited 20240405 0 1.49 1.51 1.482 1.51 43800 1.51 up up correct
XOMA.US XOMA Corporation 20240405 0 25.67 26.4 23.99 25.34 21855 25.34 down up incorrect
XOMAO.US XOMA Corporation 20240405 0 24.99 25 24.99 25 1700 25 up down incorrect
XOMAP.US XOMA Corporation 20240405 0 24.837 24.837 24.837 24.837 45 24.837
XONE.US The ExOne Company 20240405 0 49.42 49.44 49.42 49.43 39500 49.43 up down incorrect
XOS.US Xos Inc 20240405 0 9 9.134 8.76 9 9600 9
XOSWW.US Xos Equity Warrants 20240405 0 0.0331 0.04 0.0275 0.04 39252 0.04 up down incorrect
XP.US XP Inc 20240405 0 24.83 24.97 24.425 24.67 3742800 24.67 down up incorrect
XPEL.US XPEL Inc 20240405 0 58.37 59.69 58.18 59.05 107000 59.05 up up correct
XPER.US Xperi Holding Corporation 20240405 0 10.97 11.04 10.76 10.79 235400 10.79 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240405 0 5.87 5.87 5.87 5.87 0 5.87
XRAY.US DENTSPLY SIRONA Inc 20240405 0 31.89 32.49 31.86 32.31 3348600 32.31 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240405 0 3.46 3.73 3.347 3.7 16200 3.7 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240405 0 17.48 17.53 17.21 17.28 1189500 17.28 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20240405 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20240405 0 9.64 9.64 9.64 9.64 0 9.64
XSIIX.US ING Senior Incm Fd 20240405 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20240405 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20240405 0 5.87 5.87 5.87 5.87 0 5.87
XTLB.US XTL Biopharmaceuticals Ltd 20240405 0 3.05 3.31 3.05 3.26 107200 3.26 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20240405 0 1.67 4.31 1.62 3.56 72390500 3.56 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20240405 0 0.4 0.4 0.385 0.4 33800 0.4
YI.US 111 Inc 20240405 0 1.14 1.16 1.1 1.12 61700 1.12 down down correct
YJ.US Yunji Inc 20240405 0 0.77 0.82 0.73 0.765 3600 0.765 down down correct
YMAB.US Y 20240405 0 14.58 15.08 14.34 14.46 436700 14.46 down down correct
YORW.US The York Water Company 20240405 0 35 35.02 34.45 34.65 71700 34.65 down down correct
YQ.US 17 Education & Technology Group Inc 20240405 0 2.61 2.755 2.21 2.53 1800 2.53 down down correct
YTEN.US Yield10 Bioscience Inc 20240405 0 0.37 0.39 0.33 0.39 2624300 0.39 up up correct
YTRA.US Yatra Online Inc 20240405 0 1.63 1.65 1.6 1.63 213300 1.63
YY.US JOYY Inc 20240405 0 33.92 34.36 33.7 34.06 216100 34.06 up up correct
Z.US Zillow Group Inc 20240405 0 46.38 47.39 45.26 47.22 3958200 47.22 up up correct
ZBRA.US Zebra Technologies Corporation 20240405 0 291.91 292.19 287.57 290.38 216700 290.38 down down correct
ZCMD.US Zhongchao Inc 20240405 0 1.74 2.23 1.72 2.1 410300 2.1 up up correct
ZD.US Ziff Davis Inc. 20240405 0 58.92 59.15 57.87 57.95 244800 57.95 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20240405 0 2.31 2.42 2.16 2.18 81800 2.18 down down correct
ZEUS.US Olympic Steel Inc 20240405 0 70.81 72.58 70.81 72.01 34700 72.01 up up correct
ZG.US Zillow Group Inc 20240405 0 45.59 46.43 44.51 46.23 849200 46.23 up up correct
ZI.US ZoomInfo Technologies Inc 20240405 0 15.08 15.448 14.9 15.32 10995800 15.32 up up correct
ZION.US Zions Bancorporation National Association 20240405 0 41.29 42.42 41.2 42.08 1446500 42.08 up down incorrect
ZIONL.US ZIONL 20240405 0 25.43 25.43 25.43 25.43 900 25.43
ZIONO.US Zions Bancorporation National Association 20240405 0 25.36 25.46 25.27 25.29 53900 25.29 down up incorrect
ZIONP.US Zions Bancorporation National Association 20240405 0 19.94 20.09 19.92 20.09 996 20.09 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240405 0 7.99 7.99 7.99 7.99 0 7.99
ZKIN.US ZK International Group Co. Ltd 20240405 0 0.584 0.62 0.584 0.587 6800 0.587 up up correct
ZLAB.US Zai Lab Limited 20240405 0 15.37 15.87 15.24 15.52 292300 15.52 up up correct
ZM.US Zoom Video Communications Inc 20240405 0 63.07 63.42 62.617 62.94 2291400 62.94 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240405 0 15.04 15.33 14.5 15.08 377700 15.08 up up correct
ZS.US Zscaler Inc 20240405 0 182.18 185.25 181.37 183.34 1808400 183.34 up up correct
ZUMZ.US Zumiez Inc 20240405 0 14.02 14.22 14 14.21 141700 14.21 up up correct
ZVZZT.US NASDAQ TEST STOCK 20240405 0 28.41 40 12.13 40 369051 40 up up correct
ZYXI.US Zynex Inc 20240405 0 12.13 12.36 12.12 12.36 121300 12.36 up up correct

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