CollectAI

close-nasdaq_stocks

2024/04/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20240426 0 6.23 6.23 6.23 6.23 0 6.23
AACG.US ATA Creativity Global 20240426 0 0.8901 0.9 0.8615 0.87 8587 0.87 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20240426 0 11.41 11.54 11.3 11.53 36228 11.53 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20240426 0 11.01 11.01 11.01 11.01 0 11.01
AACIW.US Armada Acquisition Corp. I Warrant 20240426 0 0.145 0.1499 0.1356 0.1499 20077 0.1499 up up correct
AADI.US Aadi Bioscience Inc 20240426 0 1.67 1.76 1.66 1.75 147778 1.75 up up correct
AAIDX.US AAIDX 20240426 0 20.07 20.07 20.07 20.07 0 19.922
AAL.US American Airlines Group Inc 20240426 0 14.07 14.09 13.64 13.88 36527800 13.88 down down correct
AAME.US Atlantic American Corporation 20240426 0 1.87 1.9863 1.8596 1.9599 4732 1.9599 up up correct
AAOI.US Applied Optoelectronics Inc 20240426 0 10.98 11.48 10.8 10.85 1510834 10.85 down down correct
AAON.US AAON Inc 20240426 0 90.48 91.72 89.855 91.15 367849 91.15 up up correct
AAPL.US Apple Inc 20240426 0 169.88 171.34 169.18 169.3 44838400 169.0707 down down correct
AATC.US Image Sensing Systems Inc 20240426 0 6.33 6.68 6.33 6.35 7300 6.35 up up correct
ABCB.US Ameris Bancorp 20240426 0 48.33 48.87 47.695 47.88 474982 47.88 down down correct
ABCL.US AbCellera Biologics Inc 20240426 0 3.69 3.8 3.64 3.76 1369561 3.76 up up correct
ABEO.US Abeona Therapeutics Inc 20240426 0 3.27 3.38 3.2 3.26 1210920 3.26 down down correct
ABIO.US ARCA biopharma Inc 20240426 0 3.68 3.68 3.5001 3.58 85337 3.58 down down correct
ABNB.US Airbnb Inc 20240426 0 163.68 165.16 162.77 164.23 2821077 164.23 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20240426 0 3.19 3.21 3.134 3.17 140701 3.17 down down correct
ABR.US PF 20240426 0 18.67 18.77 18.51 18.56 9766 18.56 down down correct
ABSI.US Absci Corporation Common Stock 20240426 0 4.5 4.68 4.4691 4.58 640076 4.58 up up correct
ABUS.US Arbutus Biopharma Corporation 20240426 0 2.73 2.78 2.7 2.73 406742 2.73
ABVC.US ABVC Biopharma Inc. Common Stock 20240426 0 1.49 1.57 1.4 1.42 2056011 1.42 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20240426 0 16.45 16.74 16.265 16.71 1168199 16.71 up up correct
ACB.US Aurora Cannabis Inc 20240426 0 6.89 7.58 6.6716 6.7 10137480 6.7 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20240426 0 11.96 11.96 11.96 11.96 0 11.96
ACCD.US Accolade Inc 20240426 0 7.87 8.58 7.6205 7.89 1491193 7.89 up up correct
ACET.US Adicet Bio Inc 20240426 0 1.81 1.825 1.66 1.68 1251696 1.68 down down correct
ACGL.US Arch Capital Group Ltd 20240426 0 92.11 92.43 90.78 90.9 1458046 90.9 down down correct
ACGLN.US Arch Capital Group Ltd 20240426 0 19.31 19.58 19.29 19.46 24700 19.46 up up correct
ACGLO.US Arch Capital Group Ltd 20240426 0 22.48 22.869 22.35 22.43 21600 22.43 down down correct
ACHC.US Acadia Healthcare Company Inc 20240426 0 73.75 74.645 73.2093 73.59 689372 73.59 down down correct
ACHL.US Achilles Therapeutics plc 20240426 0 0.761 0.7992 0.74 0.76 382132 0.76 down down correct
ACHV.US Achieve Life Sciences Inc 20240426 0 4.57 4.64 4.48 4.61 57002 4.61 up up correct
ACIU.US AC Immune SA 20240426 0 2.3 2.4952 2.25 2.35 107791 2.35 up up correct
ACIW.US ACI Worldwide Inc 20240426 0 32.89 33.45 32.89 33.3 387500 33.3 up up correct
ACLS.US Axcelis Technologies Inc 20240426 0 100.48 104.21 100.33 103.06 428453 103.06 up down incorrect
ACMR.US ACM Research Inc 20240426 0 26.07 28.94 25.3322 27.04 2549190 27.04 up down incorrect
ACNB.US ACNB Corporation 20240426 0 33.2 34.3521 32.9776 34.16 6543 34.16 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20240426 0 1.2 1.2 1.16 1.2 445216 1.2
ACST.US Acasti Pharma Inc 20240426 0 2.798 3.1252 2.7701 2.9 3831 2.9 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20240426 0 29.9 30.105 29.9 29.95 121200 29.95 up down incorrect
ACTG.US Acacia Research Corporation 20240426 0 4.9 4.92 4.86 4.87 124853 4.87 down up incorrect
ACVA.US ACV Auctions Inc 20240426 0 17.78 18.4 17.63 18.09 787737 18.09 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20240426 0 2.04 2.08 1.98 2.07 28608 2.07 up down incorrect
ADAG.US Adagene Inc 20240426 0 2.35 2.58 2.33 2.39 24118 2.39 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20240426 0 1.06 1.095 1.03 1.075 1162546 1.075 up down incorrect
ADBE.US Adobe Inc 20240426 0 472.31 482.79 471.685 477.56 2460261 477.56 up down incorrect
ADC.US PA 20240426 0 16.9925 17.01 16.75 16.75 10962 16.75 down up incorrect
ADI.US Analog Devices Inc 20240426 0 197.06 202.6 196.97 201.97 3136261 201.97 up up correct
ADIL.US Adial Pharmaceuticals Inc 20240426 0 1.71 1.75 1.552 1.61 246196 1.61 down down correct
ADMA.US ADMA Biologics Inc 20240426 0 6.47 6.6 6.4 6.55 1565517 6.55 up up correct
ADN.US Advent Technologies Holdings Inc 20240426 0 0.1638 0.1638 0.15 0.1516 921639 0.1516 down down correct
ADNWW.US Advent Technologies Holdings Inc 20240426 0 0.0106 0.0106 0.0081 0.0099 252462 0.0099 down down correct
ADP.US Automatic Data Processing Inc 20240426 0 244.1 246.71 242.96 243.07 1555489 243.07 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20240426 0 2.61 2.725 2.555 2.6 1074607 2.6 down down correct
ADSK.US Autodesk Inc 20240426 0 215.77 219.3647 215.5 217.93 1277888 217.93 up up correct
ADTN.US ADTRAN Inc 20240426 0 4.6 4.6 4.425 4.43 532378 4.43 down down correct
ADTX.US Aditxt Inc 20240426 0 2.46 2.65 2.3801 2.39 65777 2.39 down down correct
ADUS.US Addus HomeCare Corporation 20240426 0 91.23 95.17 90.9 94.54 205950 94.54 up up correct
ADV.US Advantage Solutions Inc 20240426 0 4.59 4.62 4.49 4.51 575491 4.51 down down correct
ADVM.US Adverum Biotechnologies Inc 20240426 0 9.6 10.1 9.11 9.19 798696 9.19 down down correct
ADXN.US Addex Therapeutics Ltd 20240426 0 13.99 17.05 13.99 16.1 21467 16.1 up up correct
ADXS.US Advaxis Inc 20240426 0 0.55 0.555 0.55 0.555 559 0.555 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20240426 0 10.94 10.94 10.94 10.94 0 10.94
AEHL.US Antelope Enterprise Holdings Limited 20240426 0 2.0889 2.0889 1.9 2.07 36872 2.07 down down correct
AEHR.US Aehr Test Systems 20240426 0 11.37 11.83 11.28 11.47 936422 11.47 up up correct
AEI.US Alset EHome International Inc 20240426 0 0.5793 0.59 0.5702 0.5899 7101 0.5899 up up correct
AEIS.US Advanced Energy Industries Inc 20240426 0 94.3 96.54 94.3 95.96 148173 95.96 up up correct
AEL.US PB 20240426 0 24.31 24.5402 24.31 24.41 6956 24.41 up up correct
AEMD.US Aethlon Medical Inc 20240426 0 1.5 1.5 1.33 1.36 19769 1.36 down down correct
AEP.US American Electric Power Company Inc 20240426 0 86.86 87.04 85.24 85.26 2975900 84.4317 down down correct
AEYE.US AudioEye Inc 20240426 0 14.74 15 14.05 14.29 129925 14.29 down down correct
AEZS.US Aeterna Zentaris Inc 20240426 0 1.965 1.965 1.95 1.9562 1278 7.8248 down down correct
AFBI.US Affinity Bancshares Inc 20240426 0 16.5501 16.8 16.5501 16.77 6054 16.77 up up correct
AFCG.US AFC Gamma Inc 20240426 0 11.73 11.9 11.72 11.82 56037 11.82 up up correct
AFIB.US Acutus Medical Inc 20240426 0 0.1659 0.169 0.16 0.1665 248312 0.1665 up up correct
AFMD.US Affimed N.V 20240426 0 5.05 5.19 4.88 5.03 48580 5.03 down down correct
AFRM.US Affirm Holdings Inc 20240426 0 31.9 33.91 30.94 33.33 6292218 33.33 up up correct
AFYA.US Afya Limited 20240426 0 17.51 17.94 17.47 17.94 77808 17.94 up up correct
AGBA.US AGBA Acquisition Limited 20240426 0 2.12 2.48 2.1 2.14 5059217 2.14 up up correct
AGBAW.US AGBA Acquisition Limited 20240426 0 0.1212 0.2099 0.1212 0.15 360886 0.15 up down incorrect
AGEN.US Agenus Inc 20240426 0 8.6 12.23 8.45 11.69 3367371 11.69 up down incorrect
AGFY.US Agrify Corporation 20240426 0 0.3 0.3 0.2844 0.2886 221100 0.2886 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20240426 0 31.7 32.01 31.31 31.49 419310 31.49 down up incorrect
AGMH.US AGM Group Holdings Inc 20240426 0 1.05 1.08 1.04 1.06 106476 1.06 up down incorrect
AGNC.US AGNC Investment Corp 20240426 0 9.275 9.39 9.25 9.33 13154100 9.21 up down incorrect
AGNCM.US AGNC Investment Corp 20240426 0 24.6 24.6 24.55 24.57 15300 24.57 down up incorrect
AGNCN.US AGNC Investment Corp 20240426 0 25.5 25.582 25.5 25.55 50400 25.55 up down incorrect
AGNCO.US AGNC Investment Corp 20240426 0 24.4 24.47 24.33 24.33 29800 24.33 down up incorrect
AGNCP.US AGNC Investment Corp. 20240426 0 23.16 23.28 23.16 23.23 63900 23.23 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20240426 0 0.1525 0.1585 0.146 0.149 512913 0.149 down up incorrect
AGRX.US Agile Therapeutics Inc 20240426 0 0.425 0.43 0.395 0.4 28123 0.4 down up incorrect
AGYS.US Agilysys Inc 20240426 0 83.87 84.96 82.835 83 82581 83 down up incorrect
AHCO.US AdaptHealth Corp 20240426 0 9.69 9.96 9.59 9.96 1053761 9.96 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20240426 0 0.44 0.461 0.423 0.43 41900 0.43 down down correct
AIHS.US Senmiao Technology Limited 20240426 0 0.8701 0.885 0.83 0.83 3247 0.83 down down correct
AIP.US Arteris Inc. Common Stock 20240426 0 6.76 6.9571 6.68 6.7 82279 6.7 down down correct
AIRG.US Airgain Inc 20240426 0 5.49 5.6032 5.17 5.22 15344 5.22 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20240426 0 5.5 5.69 5.46 5.61 9870 5.61 up up correct
AIRT.US Air T Inc 20240426 0 26.2 26.2 24.22 24.22 21592 24.22 down down correct
AIRTP.US Air T Inc 20240426 0 17.087 17.1 16.82 17.09 4200 17.09 up up correct
AKAM.US Akamai Technologies Inc 20240426 0 102.18 102.62 101.66 101.68 820088 101.68 down down correct
AKBA.US Akebia Therapeutics Inc 20240426 0 1.32 1.35 1.29 1.34 2475964 1.34 up up correct
AKRO.US Akero Therapeutics Inc 20240426 0 19.18 19.97 18.95 19.74 753132 19.74 up up correct
AKTS.US Akoustis Technologies Inc 20240426 0 0.5766 0.58 0.5226 0.5462 276931 0.5462 down down correct
AKTX.US Akari Therapeutics Plc 20240426 0 1.185 1.2 1.17 1.185 10002 1.185
AKYA.US Akoya Biosciences Inc 20240426 0 3.8 3.84 3.745 3.8 93172 3.8
ALCO.US Alico Inc 20240426 0 28.04 29.18 27.9701 28.77 23732 28.77 up up correct
ALDX.US Aldeyra Therapeutics Inc 20240426 0 3.94 3.975 3.83 3.93 267876 3.93 down down correct
ALEC.US Alector Inc 20240426 0 4.83 5.29 4.83 5.25 457391 5.25 up up correct
ALGM.US Allegro MicroSystems Inc 20240426 0 29.05 30.33 28.98 30.1 1250660 30.1 up up correct
ALGN.US Align Technology Inc 20240426 0 311.2 324.39 307.9 309.02 737300 309.02 down down correct
ALGS.US Aligos Therapeutics Inc 20240426 0 0.818 0.8341 0.77 0.782 110840 0.782 down down correct
ALGT.US Allegiant Travel Company 20240426 0 58.51 58.64 56.77 57.04 359941 57.04 down down correct
ALHC.US Alignment Healthcare Inc 20240426 0 5.15 5.25 5.07 5.21 497553 5.21 up up correct
ALIM.US Alimera Sciences Inc 20240426 0 3.28 3.5 3.28 3.49 17332 3.49 up up correct
ALKS.US Alkermes plc 20240426 0 24.55 24.8 24.3 24.68 1016741 24.68 up up correct
ALKT.US Alkami Technology Inc 20240426 0 23.96 24.565 23.96 24.52 316324 24.52 up up correct
ALLK.US Allakos Inc 20240426 0 1.03 1.03 0.9807 1.02 433538 1.02 down down correct
ALLO.US Allogene Therapeutics Inc 20240426 0 2.87 2.93 2.75 2.89 2452436 2.89 up up correct
ALLT.US Allot Ltd 20240426 0 2.18 2.2125 2.15 2.15 17335 2.15 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20240426 0 144.08 146.065 143 143.31 479139 143.31 down down correct
ALOT.US AstroNova Inc 20240426 0 17.331 17.5 17.1 17.5 3909 17.5 up up correct
ALPN.US Alpine Immune Sciences Inc 20240426 0 64.58 64.63 64.51 64.56 1328666 64.56 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20240426 0 0.76 0.77 0.75 0.75 20553 0.75 down down correct
ALRM.US Alarm.com Holdings Inc 20240426 0 65.71 66.62 65.5 65.97 195900 65.97 up up correct
ALRN.US Aileron Therapeutics Inc 20240426 0 5.07 5.185 4.96 5 85369 5 down down correct
ALRS.US Alerus Financial Corporation 20240426 0 20.61 20.61 20.13 20.3 24403 20.3 down down correct
ALT.US Altimmune Inc 20240426 0 7.18 7.42 6.9 7.26 2250760 7.26 up up correct
ALTM.US Altus Midstream Company 20240426 0 3.97 4.11 3.88 3.88 7581000 3.88 down down correct
ALTO.US Alto Ingredients Inc 20240426 0 1.9 1.98 1.88 1.94 295826 1.94 up up correct
ALTR.US Altair Engineering Inc 20240426 0 83.53 84.38 83.505 83.58 277399 83.58 up up correct
ALVR.US AlloVir Inc 20240426 0 0.7801 0.8047 0.7701 0.7971 199202 0.7971 up up correct
ALXO.US ALX Oncology Holdings Inc 20240426 0 16.81 17.37 16.54 16.86 466719 16.86 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20240426 0 0.74 0.74 0.7 0.72 14400 0.72 down up incorrect
AMAL.US Amalgamated Financial Corp 20240426 0 24 24.74 23.9 24.6 145668 24.4838 up down incorrect
AMAT.US Applied Materials Inc 20240426 0 197.03 203.99 197.03 203.38 3933453 203.38 up down incorrect
AMBA.US Ambarella Inc 20240426 0 42.25 43.62 42.21 43.09 596935 43.09 up down incorrect
AMCX.US AMC Networks Inc 20240426 0 11.4 11.46 10.73 10.83 322467 10.83 down up incorrect
AMD.US Advanced Micro Devices Inc 20240426 0 154.24 158.63 153.4252 157.4 42510711 157.4 up down incorrect
AMED.US Amedisys Inc 20240426 0 91 91.875 91 91.79 144548 91.79 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20240426 0 36.59 37.36 36.285 36.72 86431 36.72 up down incorrect
AMGN.US Amgen Inc 20240426 0 265.72 271.68 265.72 269.98 2436959 269.98 up down incorrect
AMKR.US Amkor Technology Inc 20240426 0 30.13 30.9 30.1 30.62 739935 30.62 up down incorrect
AMPG.US AmpliTech Group Inc 20240426 0 2.31 2.3317 2.25 2.29 10614 2.29 down down correct
AMPGW.US AmpliTech Group Inc 20240426 0 0.175 0.175 0.175 0.175 0 0.175
AMPH.US Amphastar Pharmaceuticals Inc 20240426 0 40.77 41.42 40.5 41.11 263601 41.11 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20240426 0 9.9 10.02 9.8 9.92 276964 9.92 up up correct
AMRK.US A 20240426 0 38.5 40.22 38.5 40.12 547595 40.12 up up correct
AMRN.US Amarin Corporation plc 20240426 0 0.8726 0.88 0.861 0.8749 490768 0.8749 up up correct
AMSC.US American Superconductor Corporation 20240426 0 11.89 12.49 11.8599 12.27 365773 12.27 up down incorrect
AMSF.US AMERISAFE Inc 20240426 0 45.67 46.9 45.2834 45.56 192898 45.56 down up incorrect
AMST.US Amesite Inc 20240426 0 3.41 3.5801 3.25 3.3 382274 3.3 down up incorrect
AMSWA.US American Software Inc 20240426 0 10.1 10.295 10.1 10.22 136385 10.1081 up down incorrect
AMTB.US Amerant Bancorp Inc 20240426 0 22.13 22.28 21.44 21.58 71645 21.58 down up incorrect
AMTX.US Aemetis Inc 20240426 0 3.97 4.06 3.905 3.94 773712 3.94 down up incorrect
AMWD.US American Woodmark Corporation 20240426 0 92.02 93.74 92.02 92.92 73627 92.92 up down incorrect
AMZN.US Amazon.com Inc 20240426 0 177.795 180.82 176.13 179.62 43919770 179.62 up down incorrect
ANAB.US AnaptysBio Inc 20240426 0 18.92 21.61 18.715 21 649412 21 up down incorrect
ANDE.US The Andersons Inc 20240426 0 56.59 57.39 55.9481 56.91 152469 56.91 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20240426 0 2.7036 2.7036 2.7036 2.7036 387 2.7036
ANGI.US Angi Inc 20240426 0 2.08 2.2118 2.06 2.17 1213470 2.17 up up correct
ANGO.US AngioDynamics Inc 20240426 0 5.78 6.44 5.76 5.81 313347 5.81 up up correct
ANIK.US Anika Therapeutics Inc 20240426 0 25.59 25.795 25.45 25.57 36883 25.57 down down correct
ANIP.US ANI Pharmaceuticals Inc 20240426 0 64.83 65.6 64.6796 65.36 67172 65.36 up up correct
ANIX.US Anixa Biosciences Inc 20240426 0 3.15 3.319 3.13 3.23 237328 3.23 up up correct
ANNX.US Annexon Inc 20240426 0 4.65 4.79 4.53 4.7 1430749 4.7 up up correct
ANSS.US ANSYS Inc 20240426 0 327.04 336.07 327.04 333.75 251800 333.75 up up correct
ANTE.US AirNet Technology Inc 20240426 0 1.33 1.36 1.32 1.32 5920 1.32 down down correct
ANY.US Sphere 3D Corp 20240426 0 1.11 1.14 1.06 1.08 297538 1.08 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20240426 0 21.5 22.28 21.46 22.19 80848 22.19 up up correct
AOUT.US American Outdoor Brands Inc 20240426 0 8.07 8.25 7.77 7.89 73497 7.89 down down correct
APA.US APA Corporation 20240426 0 32.26 32.59 32.02 32.49 4801300 32.49 up up correct
APDN.US Applied DNA Sciences Inc 20240426 0 4.81 4.92 4.1 4.37 84077 4.37 down down correct
APEI.US American Public Education Inc 20240426 0 13.79 14.59 13.79 14.29 91597 14.29 up up correct
API.US Agora Inc 20240426 0 2.5 2.545 2.47 2.52 96056 2.52 up up correct
APLS.US Apellis Pharmaceuticals Inc 20240426 0 50 50.98 48.85 49.86 1215021 49.86 down down correct
APLT.US Applied Therapeutics Inc 20240426 0 4.25 4.45 4.24 4.28 429224 4.28 up up correct
APM.US Aptorum Group Limited 20240426 0 5.45 5.46 5.15 5.28 27222 5.28 down down correct
APOG.US Apogee Enterprises Inc 20240426 0 61.49 62.359 61.01 62.05 116195 62.05 up up correct
APP.US AppLovin Corporation 20240426 0 70.09 74.59 69.97 73.82 5381253 73.82 up up correct
APPF.US AppFolio Inc 20240426 0 243.9 256.73 236.66 242.75 714925 242.75 down down correct
APPN.US Appian Corporation 20240426 0 36.54 38.13 36.03 37.56 380380 37.56 up up correct
APPS.US Digital Turbine Inc 20240426 0 1.86 1.89 1.82 1.82 867100 1.82 down down correct
APRE.US Aprea Therapeutics Inc 20240426 0 5.2013 5.2013 5 5.2 4833 5.2 down down correct
APTO.US Aptose Biosciences Inc 20240426 0 1.21 1.27 1.16 1.22 104878 1.22 up up correct
APVO.US Aptevo Therapeutics Inc 20240426 0 0.6875 0.72 0.68 0.7061 172519 0.7061 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20240426 0 1.3146 1.3146 1.3 1.3 328 1.3 down down correct
APYX.US Apyx Medical Corporation 20240426 0 1.467 1.53 1.42 1.45 58368 1.45 down down correct
AQB.US AquaBounty Technologies Inc 20240426 0 1.82 1.95 1.82 1.95 5000 1.95 up up correct
AQMS.US Aqua Metals Inc 20240426 0 0.5225 0.57 0.49 0.4978 276318 0.4978 down down correct
AQST.US Aquestive Therapeutics Inc 20240426 0 4 4.2497 3.95 4.07 2986647 4.07 up up correct
ARAY.US Accuray Incorporated 20240426 0 2.2 2.23 2.16 2.19 344340 2.19 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20240426 0 1.82 1.86 1.82 1.84 28232 1.84 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20240426 0 0.19 0.19 0.1812 0.1899 12553 0.1899 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20240426 0 1.43 1.54 1.43 1.52 171652 1.52 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20240426 0 8.38 8.39 8.112 8.24 13700 8.24 down down correct
ARCB.US ArcBest Corporation 20240426 0 130.02 132 126.77 127.89 404232 127.7558 down down correct
ARCC.US Ares Capital Corporation 20240426 0 20.64 20.84 20.64 20.78 2640447 20.78 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20240426 0 26.28 26.86 25.84 26.55 275687 26.55 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20240426 0 0.063 0.065 0.058 0.065 24355 0.065 up up correct
ARDX.US Ardelyx Inc 20240426 0 6.35 6.59 6.3 6.42 5484539 6.42 up up correct
AREC.US American Resources Corporation 20240426 0 1.45 1.585 1.445 1.55 578686 1.55 up up correct
ARGO.US PA 20240426 0 24.17 24.2008 24.08 24.15 5236 24.15 down down correct
ARGX.US argenx SE 20240426 0 370.815 375.795 366.72 372.8 281300 372.8 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20240426 0 13.7 14.0499 13.58 13.73 745022 13.73 up up correct
ARKO.US Arko Corp 20240426 0 4.34 4.58 4.31 4.55 411200 4.55 up up correct
ARKOW.US Arko Corp 20240426 0 0.1871 0.2225 0.1802 0.1845 10529 0.1845 down down correct
ARLP.US Alliance Resource Partners L.P 20240426 0 21.6 21.6 21.11 21.15 563361 20.5258 down down correct
AROW.US Arrow Financial Corporation 20240426 0 22.75 23.01 22.55 22.96 35193 22.7036 up down incorrect
ARQQ.US Arqit Quantum Inc 20240426 0 0.48 0.49 0.4745 0.4877 484524 0.4877 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20240426 0 0.37 0.37 0.37 0.37 6876 0.37
ARQT.US Arcutis Biotherapeutics Inc 20240426 0 8.59 8.85 8.36 8.47 2164430 8.47 down up incorrect
ARRY.US Array Technologies Inc 20240426 0 11.91 13.03 11.91 12.4 4200487 12.4 up down incorrect
ARTL.US Artelo Biosciences Inc 20240426 0 1.36 1.36 1.3109 1.3399 5726 1.3399 down up incorrect
ARTNA.US Artesian Resources Corporation 20240426 0 34.55 34.71 34.28 34.5 22040 34.5 down up incorrect
ARTW.US Art's 20240426 0 1.97 1.9973 1.94 1.94 1632 1.94 down up incorrect
ARVN.US Arvinas Inc 20240426 0 31.73 32.72 31.04 32.37 778717 32.37 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20240426 0 22.12 22.36 21.72 22.12 617126 22.12
ARYD.US ARYA Sciences Acquisition Corp IV 20240426 0 11.33 11.33 11.33 11.33 0 11.33
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20240426 0 20.82 20.82 20.82 20.82 0 20.6951
ASLE.US AerSale Corporation 20240426 0 6.66 7.03 6.6 6.94 276445 6.94 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20240426 0 0.4407 0.47 0.4113 0.4153 645378 0.4153 down down correct
ASMB.US Assembly Biosciences Inc 20240426 0 13.4 13.425 12 12.65 29550 12.65 down down correct
ASML.US ASML Holding N.V 20240426 0 912.27 926.39 911.55 918.97 865100 918.97 up up correct
ASO.US Academy Sports and Outdoors Inc 20240426 0 59.03 60.78 58.89 60.72 1016933 60.72 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20240426 0 1.87 2.06 1.8416 1.97 119461 1.97 up up correct
ASPU.US Aspen Group Inc 20240426 0 0.269 0.2692 0.232 0.232 3096 0.232 down down correct
ASRT.US Assertio Holdings Inc 20240426 0 0.79 0.84 0.7896 0.8282 670762 0.8282 up up correct
ASRV.US AmeriServ Financial Inc 20240426 0 2.67 2.745 2.51 2.51 34217 2.4793 down down correct
ASTC.US Astrotech Corporation 20240426 0 9.3999 9.3999 9.1101 9.3565 3184 9.3565 down down correct
ASTE.US Astec Industries Inc 20240426 0 42.54 42.93 42.28 42.64 97436 42.4811 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20240426 0 7.84 7.92 7.735 7.86 239853 7.86 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20240426 0 1.43 1.43 1.11 1.21 12022 1.21 down down correct
ASTR.US Astra Space Inc 20240426 0 0.6548 0.7 0.6117 0.69 80661 0.69 up up correct
ASTS.US AST SpaceMobile Inc 20240426 0 2.175 2.25 2.17 2.23 1430271 2.23 up up correct
ASTSW.US AST SpaceMobile Inc 20240426 0 0.35 0.39 0.35 0.38 18850 0.38 up up correct
ASUR.US Asure Software Inc 20240426 0 7.08 7.36 7.08 7.27 142187 7.27 up down incorrect
ASYS.US Amtech Systems Inc 20240426 0 4.7848 4.965 4.7848 4.92 29188 4.92 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20240426 0 1.85 1.9425 1.825 1.93 875491 1.93 up down incorrect
ATCOL.US Atlas Corp 20240426 0 24.01 24.2 23.95 24.2 700 24.2 up down incorrect
ATEC.US Alphatec Holdings Inc 20240426 0 12.27 12.68 12.24 12.44 1260686 12.44 up down incorrect
ATER.US Aterian Inc 20240426 0 2.29 2.45 2.245 2.31 122183 2.31 up down incorrect
ATEX.US Anterix Inc 20240426 0 31.9 32.5 31.67 32.21 75371 32.21 up down incorrect
ATHA.US Athira Pharma Inc 20240426 0 1.92 2.01 1.91 1.92 164716 1.92
ATHE.US Alterity Therapeutics Limited 20240426 0 2.26 2.7499 2.26 2.51 87873 2.51 up down incorrect
ATIF.US ATIF Holdings Limited 20240426 0 0.92 0.9396 0.92 0.9396 4241 0.9396 up up correct
ATLC.US Atlanticus Holdings Corporation 20240426 0 25.5786 27.31 25.5786 27.11 4977 27.11 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20240426 0 22.38 22.38 22.2 22.21 3000 22.21 down down correct
ATLCP.US Atlanticus Holdings Corporation 20240426 0 22.186 22.4 22.186 22.21 5900 22.21 up up correct
ATLO.US Ames National Corporation 20240426 0 19.51 19.8 19.5 19.74 12910 19.4688 up up correct
ATMH.US All Things Mobile Analytic Inc 20240426 0 0.0648 0.0648 0.0648 0.0648 0 0.0648
ATNF.US 180 Life Sciences Corp 20240426 0 1.795 1.87 1.77 1.8 20600 1.8 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20240426 0 0.0085 0.0102 0.0085 0.01 9825 0.01 up up correct
ATNI.US ATN International Inc 20240426 0 19.36 20.46 18.41 19.52 310218 19.52 up up correct
ATOM.US Atomera Incorporated 20240426 0 5.01 5.125 3.68 4.45 1141999 4.45 down down correct
ATOS.US Atossa Therapeutics Inc 20240426 0 1.58 1.595 1.51 1.53 900111 1.53 down down correct
ATRA.US Atara Biotherapeutics Inc 20240426 0 0.69 0.7099 0.68 0.69 526741 0.69
ATRC.US AtriCure Inc 20240426 0 22.7 23.2 22.57 23.17 380567 23.17 up up correct
ATRI.US Atrion Corporation 20240426 0 405.4 410.98 388.97 395.01 26395 395.01 down down correct
ATRO.US Astronics Corporation 20240426 0 16.23 16.68 16.05 16.58 94285 16.58 up up correct
ATSG.US Air Transport Services Group Inc 20240426 0 12.72 13.08 12.658 12.91 341959 12.91 up up correct
ATXI.US Avenue Therapeutics Inc 20240426 0 7.48 8.99 5.78 6.2 235516 6.2 down down correct
ATXS.US Astria Therapeutics Inc 20240426 0 9.18 9.46 8.97 9 1133619 9 down down correct
AUB.US Atlantic Union Bankshares Corporation 20240426 0 32.46 32.755 32.205 32.28 244833 32.28 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20240426 0 21.94 22.3499 21.75 21.84 16229 21.84 down down correct
AUBN.US Auburn National Bancorporation Inc 20240426 0 17 18.28 17 17.35 15885 17.35 up up correct
AUDC.US AudioCodes Ltd 20240426 0 10.48 11.11 10.48 11.11 81403 11.11 up up correct
AUGX.US Augmedix Inc. Common Stock 20240426 0 2.78 2.87 2.75 2.85 320653 2.85 up up correct
AUID.US Ipsidy Inc. Common Stock 20240426 0 8.2599 8.2599 7.2801 7.52 33163 7.52 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20240426 0 4.89 5.01 4.86 4.91 985501 4.91 up up correct
AUR.US Aurora Innovation Inc 20240426 0 2.84 3.02 2.8 3.02 3072693 3.02 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20240426 0 7.13 7.28 6.96 7.22 116066 7.22 up up correct
AUROW.US Aurora Innovation Inc 20240426 0 0.2274 0.2902 0.2201 0.2401 11538 0.2401 up up correct
AUTL.US Autolus Therapeutics plc 20240426 0 4.09 4.145 3.99 4 2745490 4 down down correct
AUUD.US Auddia Inc 20240426 0 1.71 1.84 1.6852 1.77 126677 1.77 up up correct
AUUDW.US Auddia Inc 20240426 0 0.0402 0.0402 0.0402 0.0402 100 0.0402
AUVI.US Applied UV Inc 20240426 0 0.5773 0.5788 0.5458 0.5701 70415 0.5701 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20240426 0 6.19 6.19 6.19 6.19 51 6.19
AVAH.US Aveanna Healthcare Holdings Inc 20240426 0 2.2 2.3479 2.15 2.2 62655 2.2
AVAV.US AeroVironment Inc 20240426 0 157.17 158.37 154.8174 158.09 202622 158.09 up up correct
AVDL.US Avadel Pharmaceuticals plc 20240426 0 17.85 18.22 17.71 17.81 452421 17.81 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20240426 0 11.93 12.02 11.82 11.96 633186 11.96 up up correct
AVGO.US Broadcom Inc 20240426 0 1310 1355.83 1303.13 1344.07 2409983 1344.07 up up correct
AVGR.US Avinger Inc 20240426 0 3.66 3.86 3.66 3.7301 6045 3.7301 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20240426 0 10 10 10 10 0 10
AVIR.US Atea Pharmaceuticals Inc 20240426 0 3.71 3.72 3.6523 3.71 143066 3.71
AVNW.US Aviat Networks Inc 20240426 0 33.32 34.14 33.32 33.96 57916 33.96 up up correct
AVO.US Mission Produce Inc 20240426 0 11.49 11.56 11.28 11.34 146130 11.34 down down correct
AVPT.US Avepoint Inc 20240426 0 7.95 8.3 7.9275 8.13 879778 8.13 up up correct
AVPTW.US AVPTW 20240426 0 0.956 1.1 0.9101 0.97 7266 0.97 up up correct
AVRO.US AVROBIO Inc 20240426 0 1.18 1.22 1.175 1.21 204967 1.21 up up correct
AVT.US Avnet Inc 20240426 0 49.65 50.28 49.55 50.1 534200 50.1 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20240426 0 21.66 22.39 21.12 21.75 74007 21.75 up up correct
AVTX.US Avalo Therapeutics Inc 20240426 0 15 16.225 14.69 15.94 78226 15.94 up up correct
AVXL.US Anavex Life Sciences Corp 20240426 0 3.4 3.48 3.37 3.44 949972 3.44 up up correct
AWH.US Aspira Women's Health Inc 20240426 0 3.27 3.45 3.2282 3.3266 16905 3.3266 up up correct
AWRE.US Aware Inc 20240426 0 1.6803 1.7177 1.68 1.71 11619 1.71 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20240426 0 0.92 0.945 0.8854 0.9301 4924 0.9301 up down incorrect
AXGN.US AxoGen Inc 20240426 0 6.53 6.7 6.4301 6.63 421184 6.63 up down incorrect
AXNX.US Axonics Inc 20240426 0 66.75 66.875 66.5 66.69 318433 66.69 down up incorrect
AXON.US Axon Enterprise Inc 20240426 0 306.57 311.865 306.57 308.23 300741 308.23 up down incorrect
AXSM.US Axsome Therapeutics Inc 20240426 0 70.97 72.43 69.7 71.71 272333 71.71 up down incorrect
AXTI.US AXT Inc 20240426 0 2.9 3.06 2.88 2.97 507779 2.97 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20240426 0 20.05 20.2 19.5 20 1521051 20 down up incorrect
AYRO.US Ayro Inc 20240426 0 1.39 1.44 1.39 1.41 11516 1.41 up up correct
AYTU.US Aytu Biopharma Inc 20240426 0 2.9 2.92 2.88 2.9043 6144 2.9043 up up correct
AZN.US AstraZeneca PLC 20240426 0 75 75.49 74.59 75.17 6687969 75.17 up up correct
AZPN.US Aspen Technology Inc 20240426 0 198.9 200.48 197.43 198.43 92381 198.43 down down correct
BAC.US PQ 20240426 0 18.76 18.84 18.6 18.63 168636 18.3661 down down correct
BAND.US Bandwidth Inc 20240426 0 17.89 18.2497 17.71 18.04 109854 18.04 up up correct
BANF.US BancFirst Corporation 20240426 0 89.85 90.15 88.636 89.08 58843 89.08 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20240426 0 25.75 25.75 25.75 25.75 600 25.75
BANR.US Banner Corporation 20240426 0 45.39 45.8783 45.21 45.36 109740 44.88 down down correct
BANX.US StoneCastle Financial Corp 20240426 0 18.4 18.51 18.28 18.42 5998 18.42 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20240426 0 3.35 3.36 3.2545 3.255 3178 3.255 down down correct
BASE.US Couchbase Inc. Common Stock 20240426 0 23.89 25.5 23.64 25.47 536375 25.47 up up correct
BATRA.US The Liberty Braves Group 20240426 0 41.25 41.405 41.01 41.16 15600 41.16 down down correct
BATRK.US The Liberty Braves Group 20240426 0 38.38 38.67 38.12 38.19 178600 38.19 down down correct
BBCP.US Concrete Pumping Holdings Inc 20240426 0 6.63 6.83 6.63 6.81 57075 6.81 up up correct
BBGI.US Beasley Broadcast Group Inc 20240426 0 0.6982 0.7432 0.6959 0.7432 7677 0.7432 up up correct
BBIG.US Vinco Ventures Inc 20240426 0 0.004 0.02 0.003 0.01 5127 0.01 up up correct
BBIO.US BridgeBio Pharma Inc 20240426 0 24.48 24.99 24.32 24.88 1049219 24.88 up up correct
BBLG.US Bone Biologics Corp Common Stock 20240426 0 1.53 1.61 1.51 1.53 28507 1.53
BBLGW.US Bone Biologics Corp Warrants 20240426 0 21 22 21 22 1700 22 up up correct
BBSI.US Barrett Business Services Inc 20240426 0 122.62 122.97 121.47 121.77 24877 121.77 down down correct
BCAB.US BioAtla Inc 20240426 0 2.26 2.55 2.23 2.54 295270 2.54 up up correct
BCBP.US BCB Bancorp Inc 20240426 0 9.5 9.5797 9.3 9.46 38349 9.3044 down down correct
BCDA.US BioCardia Inc 20240426 0 0.3789 0.384 0.369 0.3766 29340 0.3766 down down correct
BCDAW.US BioCardia Inc 20240426 0 0.0223 0.0223 0.0223 0.0223 300 0.0223
BCEL.US Atreca Inc 20240426 0 0.08 0.0906 0.08 0.08 160781 0.08
BCLI.US Brainstorm Cell Therapeutics Inc 20240426 0 0.547 0.5551 0.52 0.5345 266201 0.5345 down down correct
BCML.US BayCom Corp 20240426 0 20.41 20.6 20.06 20.15 27955 20.15 down down correct
BCOV.US Brightcove Inc 20240426 0 1.63 1.63 1.55 1.63 233256 1.63
BCOW.US 1895 Bancorp of Wisconsin Inc 20240426 0 7.0501 7.0501 7.0501 7.0501 5 7.0501
BCPC.US Balchem Corporation 20240426 0 138.7 139.92 138.52 139.26 58508 139.26 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20240426 0 4.21 4.26 4.11 4.16 2310948 4.16 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20240426 0 11.5 11.59 11.17 11.25 397189 11.25 down down correct
BCTX.US BriaCell Therapeutics Corp 20240426 0 2.29 2.29 2.11 2.17 36051 2.17 down down correct
BCTXW.US BriaCell Therapeutics Corp 20240426 0 0.942 1.03 0.87 0.9375 111068 0.9375 down down correct
BCYC.US Bicycle Therapeutics plc 20240426 0 22.6 23.54 22.52 22.73 143698 22.73 up up correct
BDSX.US Biodesix Inc 20240426 0 1.24 1.24 1.21 1.235 13931 1.235 down down correct
BDTX.US Black Diamond Therapeutics Inc 20240426 0 5.16 5.95 5.16 5.89 567043 5.89 up up correct
BEAM.US Beam Therapeutics Inc 20240426 0 21.74 21.95 21.11 21.38 1242944 21.38 down down correct
BEAT.US Heartbeam Inc. Common Stock 20240426 0 1.99 2.05 1.97 2 23121 2 up up correct
BEATW.US Heartbeam Inc. Warrant 20240426 0 0.225 0.225 0.225 0.225 332 0.225
BECN.US Beacon Roofing Supply Inc 20240426 0 98.25 99.39 98.25 99 617317 99 up up correct
BEEM.US Beam Global 20240426 0 6.43 6.58 6.334 6.54 66436 6.54 up up correct
BELFA.US Bel Fuse Inc 20240426 0 70.6 71.5 67.9 68.99 14005 68.99 down down correct
BELFB.US Bel Fuse Inc 20240426 0 58.61 61.12 57 57.91 276978 57.91 down down correct
BFC.US Bank First Corporation 20240426 0 78.87 79.22 78.55 78.86 13365 78.86 down down correct
BFI.US BurgerFi International Inc 20240426 0 0.387 0.398 0.3651 0.383 116522 0.383 down down correct
BFIIW.US BurgerFi International LLC 20240426 0 0.025 0.025 0.025 0.025 483 0.025
BFIN.US BankFinancial Corporation 20240426 0 10.079 10.183 10.05 10.05 6506 9.9495 down down correct
BFRI.US Biofrontera Inc. Common Stock 20240426 0 1.6 1.73 1.56 1.59 50733 1.59 down down correct
BFRIW.US Biofrontera Inc. Warrants 20240426 0 0.06 0.06 0.06 0.06 400 0.06
BFST.US Business First Bancshares Inc 20240426 0 21.51 21.51 20.55 20.66 64611 20.66 down down correct
BGFDX.US BGFDX 20240426 0 22.03 22.03 22.03 22.03 0 21.8741
BGFLX.US BGFLX 20240426 0 22 22 22 22 0 21.8401
BGFTX.US BGFTX 20240426 0 21.96 21.96 21.96 21.96 0 21.8091
BGFV.US Big 5 Sporting Goods Corporation 20240426 0 3.33 3.47 3.29 3.465 322292 3.465 up up correct
BGFVX.US BGFVX 20240426 0 22.93 22.93 22.93 22.93 0 22.7731
BGNE.US BeiGene Ltd 20240426 0 152.11 154.47 150.726 153.58 208460 153.58 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20240426 0 10.47 10.47 10.47 10.47 0 10.47
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20240426 0 1.11 1.23 1.1 1.225 129254 1.225 up up correct
BHF.US Brighthouse Financial Inc 20240426 0 48.9 48.9 48.28 48.73 591148 48.73 down down correct
BHFAL.US Brighthouse Financial Inc 20240426 0 22.7 22.77 22.6 22.7 21200 22.7
BHFAM.US Brighthouse Financial Inc 20240426 0 15.73 15.85 15.535 15.725 9400 15.725 down down correct
BHFAN.US Brighthouse Financial Inc 20240426 0 18.68 19 18.51 18.58 28900 18.58 down down correct
BHFAO.US Brighthouse Financial Inc 20240426 0 23.72 23.928 23.38 23.44 16600 23.44 down down correct
BHFAP.US Brighthouse Financial Inc 20240426 0 22.54 22.914 22.53 22.68 39000 22.68 up up correct
BIDU.US Baidu Inc 20240426 0 102.5 103.37 100.28 100.52 4816699 100.52 down down correct
BIGC.US BigCommerce Holdings Inc 20240426 0 5.8 5.92 5.75 5.9 551651 5.9 up up correct
BIIB.US Biogen Inc 20240426 0 201.22 210.83 199.1 208.9 1894100 208.9 up up correct
BILI.US Bilibili Inc 20240426 0 13.18 13.365 13.02 13.12 8496719 13.12 down down correct
BIMI.US BIMI International Medical Inc 20240426 0 1.2 1.3012 1.16 1.23 40987 1.23 up up correct
BIOL.US BIOLASE Inc 20240426 0 0.15 0.1521 0.1407 0.148 688002 0.148 down down correct
BIOX.US Bioceres Crop Solutions Corp 20240426 0 12.08 12.18 11.88 12.05 50913 12.05 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20240426 0 0.62 0.633 0.61 0.6126 328201 0.6126 down down correct
BITF.US Bitfarms Ltd. Common Stock 20240426 0 1.97 2.0369 1.94 1.96 9033799 1.96 down down correct
BIVI.US BioVie Inc 20240426 0 0.4809 0.5017 0.4789 0.4848 316995 0.4848 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20240426 0 0.571 0.67 0.571 0.6419 739787 0.6419 up up correct
BJRI.US BJ's Restaurants Inc 20240426 0 33.09 33.81 32.58 33.44 205158 33.44 up up correct
BKNG.US Booking Holdings Inc 20240426 0 3484.23 3541.87 3484.23 3521.08 146026 3521.08 up up correct
BKR.US Baker Hughes Company 20240426 0 33.11 33.23 32.44 32.84 8318500 32.84 down down correct
BKSC.US Bank of South Carolina Corporation 20240426 0 12.07 12.18 11.62 12 1400 12 down down correct
BKYI.US BIO 20240426 0 1.52 1.6299 1.4801 1.58 6356 1.58 up up correct
BL.US BlackLine Inc 20240426 0 59.21 60.92 59.005 60.83 592743 60.83 up up correct
BLBD.US Blue Bird Corporation 20240426 0 34.3 34.54 33.895 33.97 199515 33.97 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20240426 0 2.7 2.7 2.7 2.7 542 2.7
BLDE.US Blade Air Mobility Inc 20240426 0 3.23 3.42 3.195 3.35 463097 3.35 up up correct
BLDEW.US Blade Air Mobility Inc 20240426 0 0.3 0.302 0.26 0.262 8217 0.262 down down correct
BLDP.US Ballard Power Systems Inc 20240426 0 2.5 2.6 2.4797 2.6 2283569 2.6 up up correct
BLEUU.US bleuacacia ltd Unit 20240426 0 10.67 10.67 10.67 10.67 0 10.67
BLFS.US BioLife Solutions Inc 20240426 0 16.95 17.55 16.41 17.53 393696 17.53 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20240426 0 8.5055 8.78 8.5055 8.78 46644 8.78 up up correct
BLIN.US Bridgeline Digital Inc 20240426 0 1.29 1.3444 1.28 1.33 12082 1.33 up up correct
BLKB.US Blackbaud Inc 20240426 0 78.62 79.33 77.7 77.95 141967 77.95 down down correct
BLMN.US Bloomin' Brands Inc 20240426 0 27.06 27.29 26.695 26.93 962775 26.93 down down correct
BLNK.US Blink Charging Co 20240426 0 2.34 2.46 2.32 2.42 3464975 2.42 up up correct
BLPH.US Bellerophon Therapeutics Inc 20240426 0 0.0551 0.06 0.0551 0.0554 17511 0.0554 up up correct
BLRX.US BioLineRx Ltd 20240426 0 0.5614 0.6216 0.5528 0.6116 582908 0.6116 up up correct
BLUE.US bluebird bio Inc 20240426 0 0.9102 0.9458 0.893 0.9228 5160818 0.9228 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20240426 0 9.12 9.415 9.02 9.31 206630 9.31 up up correct
BMBL.US Bumble Inc 20240426 0 10.54 10.7 10.4 10.49 1694719 10.49 down down correct
BMEA.US Biomea Fusion Inc 20240426 0 10.57 10.9 10.39 10.78 583288 10.78 up up correct
BMRA.US Biomerica Inc 20240426 0 0.7 0.7 0.6613 0.6652 95316 0.6652 down down correct
BMRC.US Bank of Marin Bancorp 20240426 0 15.53 15.71 15.375 15.44 54129 15.196 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20240426 0 82.33 83.09 80.9 80.91 2257132 80.91 down down correct
BNGO.US Bionano Genomics Inc 20240426 0 0.759 0.789 0.7511 0.7861 560981 0.7861 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20240426 0 11.04 11.04 11.04 11.04 0 11.04
BNIXW.US Bannix Acquisition Corp. Warrant 20240426 0 0.025 0.03 0.025 0.03 1398 0.03 up up correct
BNR.US Burning Rock Biotech Limited 20240426 0 0.8142 0.88 0.7819 0.85 30335 0.85 up up correct
BNTC.US Benitec Biopharma Inc 20240426 0 7 7 6.71 6.9 19769 6.9 down down correct
BNTX.US BioNTech SE 20240426 0 87.4 88.32 86.89 87.21 355731 87.21 down down correct
BOKF.US BOK Financial Corporation 20240426 0 90.44 91.075 90.18 90.83 164657 90.83 up up correct
BOLT.US Bolt Biotherapeutics Inc 20240426 0 1.2 1.2 1.1 1.11 122489 1.11 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20240426 0 4.195 4.57 3.9 4.2717 44306 4.2717 up up correct
BOOM.US DMC Global Inc 20240426 0 16.8 17.14 16.3325 16.49 187676 16.49 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20240426 0 2.81 2.87 2.79 2.81 8830 2.81
BOTJ.US Bank of the James Financial Group Inc 20240426 0 9.9 10.2 9.85 10.15 11131 10.15 up down incorrect
BOXL.US Boxlight Corporation 20240426 0 0.58 0.58 0.5223 0.533 41572 0.533 down up incorrect
BPMC.US Blueprint Medicines Corporation 20240426 0 92.76 94.98 90.47 93 725963 93 up down incorrect
BPOP.US Popular Inc 20240426 0 87.51 88.485 86.58 86.58 264582 86.58 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20240426 0 25.23 25.27 25.2 25.2 2036 25.2 down up incorrect
BPRN.US The Bank of Princeton 20240426 0 29.51 30.05 29.51 30.05 7998 29.7531 up down incorrect
BPTH.US Bio 20240426 0 2.64 2.7993 2.45 2.68 117216 2.68 up down incorrect
BPTS.US Biophytis SA 20240426 0 8.05 10.25 5.44 8.5 5571 8.5 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20240426 0 14.45 14.61 14.21 14.21 12900 14.21 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20240426 0 12.49 12.84 12.34 12.64 18541 12.64 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20240426 0 13.72 14.01 13.715 13.715 9712 13.715 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20240426 0 14.5 14.9 14.5 14.635 6500 14.635 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20240426 0 6 6.22 6 6.07 17004 6.07 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20240426 0 11.521 11.69 11.521 11.683 1101 11.683 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20240426 0 0.25 0.2542 0.2001 0.21 35904 0.21 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20240426 0 1.17 1.21 1.01 1.21 52102 1.21 up up correct
BRID.US Bridgford Foods Corporation 20240426 0 10.5 10.5 10.5 10.5 209 10.5
BRKL.US Brookline Bancorp Inc 20240426 0 8.35 8.38 8.215 8.335 637357 8.207 down down correct
BRKR.US Bruker Corporation 20240426 0 80.6 81.96 80.09 80.97 488537 80.97 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20240426 0 2.55 2.6899 2.55 2.64 18066 2.64 up up correct
BROG.US Brooge Energy Limited 20240426 0 1.11 1.1393 1.04 1.1 164450 1.1 down down correct
BRP.US BRP Group Inc 20240426 0 26.63 26.73 26.14 26.7 173504 26.7 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20240426 0 1.25 1.3 1.24 1.25 58383 1.25
BRY.US Berry Corporation 20240426 0 8.66 8.76 8.59 8.74 637952 8.74 up up correct
BRZE.US Braze Inc. Class A Common Stock 20240426 0 41.43 42.08 41.3384 41.71 605595 41.71 up up correct
BSBK.US Bogota Financial Corp 20240426 0 6.9534 6.9534 6.7701 6.9 2252 6.9 down down correct
BSET.US Bassett Furniture Industries Incorporated 20240426 0 13.5 13.5312 13.12 13.12 11467 13.12 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20240426 0 0.0652 0.069 0.0617 0.0635 5464890 0.0635 down down correct
BSGM.US BioSig Technologies Inc 20240426 0 1.31 1.39 1.2701 1.37 96068 1.37 up up correct
BSRR.US Sierra Bancorp 20240426 0 20.42 20.53 20.1422 20.5 21014 20.27 up up correct
BSVN.US Bank7 Corp 20240426 0 27.5 27.99 27.1292 27.46 10746 27.46 down down correct
BSY.US Bentley Systems Incorporated 20240426 0 54.87 54.98 53.96 53.99 904349 53.99 down down correct
BTAI.US BioXcel Therapeutics Inc 20240426 0 2.61 2.65 2.52 2.63 260297 2.63 up up correct
BTBD.US BT Brands Inc. Common Stock 20240426 0 1.54 1.5999 1.54 1.5999 944 1.5999 up up correct
BTBDW.US BT Brands Inc. Warrant 20240426 0 0.126 0.126 0.0878 0.1133 1087 0.1133 down down correct
BTBT.US Bit Digital Inc 20240426 0 2.2 2.33 2.18 2.31 4383945 2.31 up up correct
BTCS.US BTCS Inc. Common Stock 20240426 0 1.57 1.57 1.41 1.53 113801 1.53 down down correct
BTCY.US Biotricity Inc. Common Stock 20240426 0 1.33 1.3339 1.2201 1.28 131660 1.28 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20240426 0 0.009 0.012 0.009 0.01 92696 0.01 up up correct
BUSE.US First Busey Corporation 20240426 0 22.99 23.27 22.78 22.8 117074 22.8 down down correct
BVS.US Bioventus Inc 20240426 0 4.08 4.09 3.95 3.98 128404 3.98 down down correct
BWAY.US BrainsWay Ltd 20240426 0 4.73 4.87 4.72 4.76 30897 4.76 up up correct
BWB.US Bridgewater Bancshares Inc 20240426 0 11.78 11.96 11.64 11.75 47307 11.75 down down correct
BWEN.US Broadwind Inc 20240426 0 2.08 2.22 2.08 2.18 34956 2.18 up up correct
BWFG.US Bankwell Financial Group Inc 20240426 0 24.1468 24.1468 23.47 23.84 10913 23.6397 down down correct
BWMN.US Bowman Consulting Group Ltd 20240426 0 32.08 33.2 32.02 32.95 111920 32.95 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20240426 0 18.18 18.96 17 17.18 160000 17.18 down down correct
BXRX.US Baudax Bio Inc 20240426 0 0.0105 0.0107 0.0103 0.0103 14336 0.0103 down down correct
BYFC.US Broadway Financial Corporation 20240426 0 4.82 5.15 4.82 5.15 6420 5.15 up up correct
BYND.US Beyond Meat Inc 20240426 0 6.31 6.555 6.2 6.4 2218605 6.4 up up correct
BYRN.US Byrna Technologies Inc 20240426 0 13.05 13.72 12.92 13.665 213558 13.665 up up correct
BYSI.US BeyondSpring Inc 20240426 0 2.36 2.38 2.1 2.13 33805 2.13 down down correct
BZ.US Kanzhun Ltd ADR 20240426 0 19.99 20.28 19.895 20.09 4891018 20.09 up up correct
BZUN.US Baozun Inc 20240426 0 2.68 2.8399 2.65 2.75 650965 2.75 up up correct
CAAS.US China Automotive Systems Inc 20240426 0 3.57 3.57 3.52 3.53 11363 3.53 down down correct
CABA.US Cabaletta Bio Inc 20240426 0 12.3 12.3 10.99 11.01 2916621 11.01 down down correct
CAC.US Camden National Corporation 20240426 0 30.65 31 30.39 30.5 21436 30.5 down down correct
CACC.US Credit Acceptance Corporation 20240426 0 525.41 531.32 524.17 526.6 26859 526.6 up up correct
CADCX.US CADCX 20240426 0 24.81 24.81 24.81 24.81 0 24.6421
CADE.US PA 20240426 0 20.18 20.35 20.18 20.23 2264 19.8913 up up correct
CADEX.US CADEX 20240426 0 24.99 24.99 24.99 24.99 0 24.8061
CADFX.US CION Ares Diversified Credit Fund W 20240426 0 25.26 25.26 25.26 25.26 0 25.0791
CADL.US Candel Therapeutics Inc. Common Stock 20240426 0 6.51 6.6 6.02 6.39 391978 6.39 down down correct
CADSX.US CADSX 20240426 0 25.08 25.08 25.08 25.08 0 24.9052
CADUX.US CADUX 20240426 0 25.26 25.26 25.26 25.26 0 25.0692
CADWX.US CADWX 20240426 0 25.07 25.07 25.07 25.07 0 24.8901
CAKE.US The Cheesecake Factory Incorporated 20240426 0 34.87 35.465 34.825 35.355 721152 35.355 up up correct
CALA.US Calithera Biosciences Inc 20240426 0 0.02 0.02 0.02 0.02 261 0.02
CALB.US California BanCorp 20240426 0 21.9 22.12 21.75 22.09 9994 22.09 up up correct
CALM.US Cal 20240426 0 58 58.13 56.66 56.87 652181 55.8867 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20240426 0 19.44 20.1499 18.4842 19.5006 3791 19.5006 up up correct
CAMP.US CalAmp Corp 20240426 0 3.25 3.32 3.22 3.295 4247 3.295 up up correct
CAMT.US Camtek Ltd 20240426 0 80.73 83.35 80.36 82.16 256855 82.16 up up correct
CAN.US Canaan Inc 20240426 0 0.93 0.94 0.876 0.914 9345300 0.914 down down correct
CAPR.US Capricor Therapeutics Inc 20240426 0 5.14 5.49 5.12 5.41 639212 5.41 up up correct
CAR.US Avis Budget Group Inc 20240426 0 98.38 102.405 98.38 100.75 737755 100.75 up up correct
CARA.US Cara Therapeutics Inc 20240426 0 0.69 0.7264 0.68 0.6843 169234 0.6843 down down correct
CARE.US Carter Bankshares Inc 20240426 0 11.65 12.2 11.65 12.11 66981 12.11 up up correct
CARG.US CarGurus Inc 20240426 0 23.19 23.48 23.14 23.22 431617 23.22 up up correct
CARV.US Carver Bancorp Inc 20240426 0 1.43 1.6 1.4 1.6 86101 1.6 up up correct
CASH.US Meta Financial Group Inc 20240426 0 52.92 52.95 52 52.14 148987 52.14 down down correct
CASI.US CASI Pharmaceuticals Inc 20240426 0 2.44 2.4465 2.36 2.42 3669 2.42 down down correct
CASS.US Cass Information Systems Inc 20240426 0 43.38 43.97 43.3 43.62 33016 43.62 up up correct
CASY.US Casey's General Stores Inc 20240426 0 317.74 322.62 317.74 320.03 229668 319.6043 up up correct
CATC.US Cambridge Bancorp 20240426 0 64.67 65.735 64.226 64.28 12370 63.6297 down down correct
CATY.US Cathay General Bancorp 20240426 0 34.86 35.28 34.73 35.04 195171 35.04 up up correct
CBAN.US Colony Bankcorp Inc 20240426 0 10.97 10.9764 10.74 10.8 19703 10.6932 down down correct
CBAT.US CBAK Energy Technology Inc 20240426 0 1.02 1.06 1.012 1.05 74057 1.05 up up correct
CBFV.US CB Financial Services Inc 20240426 0 21.62 22.63 21.62 22.63 507 22.63 up up correct
CBNK.US Capital Bancorp Inc 20240426 0 19.75 19.75 19.3 19.58 12505 19.58 down up incorrect
CBOE.US Cboe Global Markets Inc 20240426 0 181.4 181.56 178.4 178.4 515015 178.4 down up incorrect
CBRGU.US Chain Bridge I Units 20240426 0 10.75 10.75 10.75 10.75 0 10.75
CBRL.US Cracker Barrel Old Country Store Inc 20240426 0 60.4 61.01 59.27 59.32 481518 59.32 down up incorrect
CBSH.US Commerce Bancshares Inc 20240426 0 55.13 56.13 55.13 55.41 300167 55.41 up down incorrect
CCAP.US Crescent Capital BDC Inc 20240426 0 17.3 17.41 17.26 17.35 168163 17.35 up down incorrect
CCB.US Coastal Financial Corporation 20240426 0 41 41.57 40.6 40.6 37290 40.6 down up incorrect
CCBG.US Capital City Bank Group Inc 20240426 0 27.09 27.29 26.83 27.02 15865 27.02 down up incorrect
CCCC.US C4 Therapeutics Inc 20240426 0 6.3 6.37 6.12 6.17 1047766 6.17 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20240426 0 21.9 22.07 21.855 22.05 61500 22.05 up down incorrect
CCEL.US Cryo 20240426 0 8.1 8.61 7.909 8.45 21859 8.45 up down incorrect
CCEP.US Coca 20240426 0 70.65 72.05 70.51 71.5 1057003 70.7249 up down incorrect
CCLFX.US CCLFX 20240426 0 10.69 10.69 10.69 10.69 0 10.69
CCNE.US CNB Financial Corporation 20240426 0 19.29 19.32 19.01 19.07 33321 19.07 down down correct
CCNEP.US CNB Financial Corporation 20240426 0 23.385 23.39 23.25 23.39 800 23.39 up up correct
CCOI.US Cogent Communications Holdings Inc 20240426 0 65.15 65.95 65.095 65.79 283862 65.79 up up correct
CCRN.US Cross Country Healthcare Inc 20240426 0 17.5 17.6 17.03 17.14 210368 17.14 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20240426 0 12.52 12.63 12.25 12.27 113318 12.27 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20240426 0 11.49 11.49 11.49 11.49 0 11.49
CDAQU.US Compass Digital Acquisition Corp. Unit 20240426 0 10.73 10.73 10.73 10.73 0 10.73
CDLX.US Cardlytics Inc 20240426 0 11.53 12.32 11.3031 12.31 721508 12.31 up down incorrect
CDMO.US Avid Bioservices Inc 20240426 0 7.34 7.68 7.29 7.35 1268426 7.35 up down incorrect
CDNA.US CareDx Inc 20240426 0 7.62 7.84 7.42 7.56 492984 7.56 down up incorrect
CDNS.US Cadence Design Systems Inc 20240426 0 278.5 287.435 278.5 282.41 2141655 282.41 up down incorrect
CDTX.US Cidara Therapeutics Inc 20240426 0 12.65 13.43 11.57 12.63 200108 12.63 down up incorrect
CDW.US CDW Corporation 20240426 0 242.43 244.42 242.1 242.26 424550 242.26 down up incorrect
CDXC.US ChromaDex Corporation 20240426 0 3.38 3.52 3.38 3.44 180257 3.44 up down incorrect
CDXS.US Codexis Inc 20240426 0 2.67 2.735 2.62 2.66 513816 2.66 down up incorrect
CDZI.US Cadiz Inc 20240426 0 2.26 2.29 2.25 2.25 162806 2.25 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20240426 0 11.637 12.02 11.62 12.02 3100 12.02 up down incorrect
CEDAX.US CEDAX 20240426 0 24.23 24.23 24.23 24.23 0 24.23
CEDIX.US Destra International & Event 20240426 0 24.26 24.26 24.26 24.26 0 24.26
CEDLX.US CEDLX 20240426 0 24.21 24.21 24.21 24.21 0 24.21
CEDTX.US CEDTX 20240426 0 24.09 24.09 24.09 24.09 0 24.09
CELC.US Celcuity Inc 20240426 0 15.92 16.025 14.63 15.92 668444 15.92
CELH.US Celsius Holdings Inc 20240426 0 72.43 73.79 71.82 73.16 1613270 73.16 up up correct
CELU.US Celularity Inc 20240426 0 3.08 3.36 2.8948 3.02 49511 3.02 down down correct
CENT.US Central Garden & Pet Company 20240426 0 40.72 41.355 40.72 41.29 68276 41.29 up up correct
CENTA.US Central Garden & Pet Company 20240426 0 35.34 35.735 35.25 35.54 128084 35.54 up up correct
CENX.US Century Aluminum Company 20240426 0 17.75 18.13 17.53 17.97 1368779 17.97 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20240426 0 42.02 42.491 41.93 42.47 680906 42.47 up up correct
CERS.US Cerus Corporation 20240426 0 1.72 1.72 1.665 1.71 387036 1.71 down down correct
CERT.US Certara Inc 20240426 0 16.36 16.78 16.21 16.57 321644 16.57 up up correct
CETX.US Cemtrex Inc 20240426 0 1.69 1.91 1.66 1.71 61211 1.71 up up correct
CETXP.US Cemtrex Inc 20240426 0 0.25 0.25 0.25 0.25 0 0.25
CEVA.US CEVA Inc 20240426 0 19.82 20.21 19.82 19.98 67037 19.98 up up correct
CFB.US CrossFirst Bankshares Inc 20240426 0 12.47 12.63 12.37 12.51 87078 12.51 up up correct
CFBK.US CF Bankshares Inc 20240426 0 18.37 18.37 18.37 18.37 180 18.37
CFFI.US C&F Financial Corporation 20240426 0 37.55 39.17 37.5432 38.54 29723 38.54 up up correct
CFFN.US Capitol Federal Financial Inc 20240426 0 4.93 4.98 4.81 4.81 1253274 4.7298 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20240426 0 29.72 30.11 29.19 29.75 3833529 29.75 up up correct
CG.US The Carlyle Group Inc 20240426 0 45.94 46.52 45.57 46.11 788959 46.11 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20240426 0 18.62 18.849 18.5 18.57 8600 18.2833 down down correct
CGBD.US TCG BDC Inc 20240426 0 16.96 17.2 16.96 17.09 284821 17.09 up up correct
CGC.US Canopy Growth Corporation 20240426 0 8.8 10.24 8.7101 8.91 16439420 8.91 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20240426 0 21.69 21.69 21.69 21.69 0 21.69
CGEM.US Cullinan Oncology Inc 20240426 0 19.27 25.715 19.27 25.3 4747718 25.3 up up correct
CGEN.US Compugen Ltd 20240426 0 1.89 1.98 1.855 1.92 326190 1.92 up up correct
CGNT.US Cognyte Software Ltd 20240426 0 6.89 6.95 6.83 6.9 206403 6.9 up up correct
CGNX.US Cognex Corporation 20240426 0 39.9 40.94 39.69 40.61 542283 40.61 up up correct
CGO.US Calamos Global Total Return Fund 20240426 0 10.02 10.07 10.01 10.06 17300 10.06 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20240426 0 1.93 1.97 1.87 1.95 55056 1.95 up up correct
CHCI.US Comstock Holding Companies Inc 20240426 0 6.43 7.16 6.2813 7.13 29092 7.13 up up correct
CHCO.US City Holding Company 20240426 0 105.4 105.4 103.9 104.11 36449 104.11 down down correct
CHDN.US Churchill Downs Incorporated 20240426 0 129.53 130.53 127.49 129.44 564100 129.44 down down correct
CHEF.US The Chefs' Warehouse Inc 20240426 0 33.15 34.01 33.045 33.56 211747 33.56 up up correct
CHEK.US Check 20240426 0 2.22 2.3 2.22 2.285 22700 2.285 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20240426 0 11.11 11.16 11.02 11.03 79100 11.03 down down correct
CHK.US Chesapeake Energy Corporation 20240426 0 91.07 92.25 90.54 92.06 1515470 92.06 up up correct
CHKEL.US Chesapeake Energy Corporation 20240426 0 74.5 74.5 74.5 74.5 0 74.5
CHKEZ.US Chesapeake Energy Corporation 20240426 0 78.23 78.23 78.23 78.23 0 78.23
CHKP.US Check Point Software Technologies Ltd 20240426 0 153.05 155.61 149.45 151.2 1275556 151.2 down down correct
CHMG.US Chemung Financial Corporation 20240426 0 43.34 43.62 41.52 43.06 13839 43.06 down down correct
CHNR.US China Natural Resources Inc 20240426 0 1.02 1.02 0.961 0.961 45522 0.961 down down correct
CHRS.US Coherus BioSciences Inc 20240426 0 1.96 2.06 1.93 2.04 907176 2.04 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20240426 0 70.06 70.8 69.685 70.22 1026328 70.22 up down incorrect
CHSCL.US CHS Inc 20240426 0 25.57 25.63 25.53 25.54 17700 25.54 down up incorrect
CHSCM.US CHS Inc 20240426 0 24.95 25.15 24.95 25.04 21000 25.04 up down incorrect
CHSCN.US CHS Inc 20240426 0 25.2 25.37 25.2 25.24 20500 25.24 up down incorrect
CHSCO.US CHS Inc 20240426 0 26.45 26.67 26.45 26.55 12600 26.55 up down incorrect
CHSCP.US CHS Inc 20240426 0 30.09 30.25 30.07 30.07 6700 30.07 down up incorrect
CHTR.US Charter Communications Inc 20240426 0 238.96 256.99 236.08 254.61 2600100 254.61 up down incorrect
CHUY.US Chuy's Holdings Inc 20240426 0 29.87 30.52 29.87 30.33 159163 30.33 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20240426 0 6.34 6.39 6.33 6.34 135300 6.34
CHX.US ChampionX Corporation 20240426 0 34.88 35.2 34.78 34.86 1720357 34.86 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20240426 0 11.39 11.4 11.26 11.34 93400 11.34 down up incorrect
CIFR.US Cipher Mining Inc 20240426 0 4.48 4.62 4.3905 4.5 3506857 4.5 up down incorrect
CIFRW.US Cipher Mining Inc 20240426 0 1.19 1.33 1.15 1.245 59676 1.245 up down incorrect
CIGI.US Colliers International Group Inc 20240426 0 107.34 108.695 107.34 108.03 82630 108.03 up down incorrect
CINF.US Cincinnati Financial Corporation 20240426 0 118.26 118.26 109.93 110.88 2184563 110.88 down down correct
CIVB.US Civista Bancshares Inc 20240426 0 14.91 15.085 14.78 14.85 15593 14.6829 down down correct
CIZN.US Citizens Holding Company 20240426 0 7.76 7.86 7.76 7.86 3900 7.86 up up correct
CJJD.US China Jo 20240426 0 2.83 2.91 2.83 2.834 4600 2.834 up up correct
CKPT.US Checkpoint Therapeutics Inc 20240426 0 1.42 1.46 1.39 1.43 541825 1.43 up up correct
CLAR.US Clarus Corporation 20240426 0 6.09 6.31 6.07 6.28 102373 6.257 up up correct
CLBK.US Columbia Financial Inc 20240426 0 16.91 17.09 16.86 16.87 38605 16.87 down down correct
CLBT.US Cellebrite DI 20240426 0 10.77 10.89 10.71 10.88 429966 10.88 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20240426 0 1.98 2.11 1.97 2.11 950 2.11 up up correct
CLDX.US Celldex Therapeutics Inc 20240426 0 36.31 36.74 35.65 36.3 324978 36.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20240426 0 1.07 1.14 1.06 1.08 31370 1.08 up up correct
CLFD.US Clearfield Inc 20240426 0 29.43 29.94 29.43 29.51 108804 29.51 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20240426 0 5.42 5.89 5.42 5.89 5873 5.89 up up correct
CLIR.US ClearSign Technologies Corporation 20240426 0 0.845 0.845 0.7401 0.7401 232762 0.7401 down down correct
CLLS.US Cellectis S.A 20240426 0 2.4895 2.5056 2.35 2.5056 223279 2.5056 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20240426 0 15.65 15.75 15.5001 15.52 101639 15.52 down down correct
CLNE.US Clean Energy Fuels Corp 20240426 0 2.25 2.46 2.23 2.43 2003019 2.43 up up correct
CLNN.US Clene Inc 20240426 0 0.35 0.35 0.33 0.34 120400 0.34 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20240426 0 12 12 12 12 0 12
CLOER.US Clover Leaf Capital Corp. Rights 20240426 0 0.14 0.17 0.14 0.1641 6653 0.1641 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20240426 0 12.92 12.92 12.92 12.92 0 12.92
CLOV.US Clover Health Investments Corp 20240426 0 0.68 0.7 0.662 0.68 2324970 0.68
CLPS.US CLPS Incorporation 20240426 0 1 1.01 0.9345 0.9345 8906 0.9345 down down correct
CLPT.US ClearPoint Neuro Inc 20240426 0 5.35 5.43 5.13 5.26 168814 5.26 down down correct
CLRB.US Cellectar Biosciences Inc 20240426 0 3.04 3.12 2.98 3.03 686677 3.03 down down correct
CLRO.US ClearOne Inc 20240426 0 0.9137 0.93 0.9025 0.9138 49679 0.9138 up up correct
CLSD.US Clearside Biomedical Inc 20240426 0 1.27 1.38 1.27 1.34 154219 1.34 up up correct
CLSK.US CleanSpark Inc 20240426 0 19.07 19.62 18.53 19.23 19373961 19.23 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20240426 0 11.7364 11.7364 11.7364 11.7364 225 11.7364
CLVR.US Clever Leaves Holdings Inc 20240426 0 3.8628 4.45 3.8446 4.11 200570 4.11 up up correct
CLVRW.US Clever Leaves Holdings Inc 20240426 0 0.035 0.035 0.0303 0.0326 4130 0.0326 down down correct
CLWT.US Euro Tech Holdings Company Limited 20240426 0 1.54 1.56 1.525 1.56 2079 1.56 up up correct
CMAX.US CareMax Inc 20240426 0 2.86 3.3 2.86 3.12 30117 3.12 up up correct
CMAXW.US CareMax Inc 20240426 0 0.012 0.012 0.0101 0.0105 5865 0.0105 down down correct
CMBM.US Cambium Networks Corporation 20240426 0 3.31 3.58 3.31 3.56 68551 3.56 up up correct
CMCO.US Columbus McKinnon Corporation 20240426 0 41.23 42.17 41.23 41.93 81961 41.859 up up correct
CMCSA.US Comcast Corporation 20240426 0 37.1 38.715 36.43 38.57 29783240 38.57 up up correct
CMCT.US CIM Commercial Trust Corporation 20240426 0 3.3 3.45 3.3 3.35 19688 3.35 up up correct
CME.US CME Group Inc 20240426 0 211.92 212.4 209.635 210.94 1353130 210.94 down down correct
CMLS.US Cumulus Media Inc 20240426 0 2.74 2.89 2.61 2.68 55644 2.68 down down correct
CMMB.US Chemomab Therapeutics Ltd 20240426 0 0.6394 0.6464 0.62 0.6399 23560 0.6399 up up correct
CMPR.US Cimpress plc 20240426 0 88.98 89.575 88.12 89.08 98212 89.08 up up correct
CMPS.US COMPASS Pathways plc 20240426 0 7.9 8.07 7.78 7.94 258441 7.94 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20240426 0 1.51 1.51 1.4 1.45 65666 1.45 down down correct
CMRX.US Chimerix Inc 20240426 0 0.9091 0.9091 0.8815 0.8999 228222 0.8999 down down correct
CMTL.US Comtech Telecommunications Corp 20240426 0 1.84 2.06 1.825 2.05 670154 2.05 up up correct
CNDT.US Conduent Incorporated 20240426 0 3 3.06 2.96 3.06 524901 3.06 up up correct
CNET.US ZW Data Action Technologies Inc 20240426 0 0.9652 0.9991 0.9652 0.9921 13995 0.9921 up up correct
CNEY.US CN Energy Group. Inc 20240426 0 0.78 0.7995 0.75 0.7874 21012 0.7874 up up correct
CNFR.US Conifer Holdings Inc 20240426 0 0.9022 1.01 0.9022 1 4797 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20240426 0 18.45 18.6 18.27 18.3 93468 18.3 down down correct
CNOBP.US ConnectOne Bancorp Inc 20240426 0 19.78 19.81 19.76 19.76 600 19.76 down down correct
CNRLX.US CNRLX 20240426 0 14.51 14.51 14.51 14.51 0 14.51
CNROX.US CNROX 20240426 0 7.45 7.45 7.45 7.45 0 7.45
CNSL.US Consolidated Communications Holdings Inc 20240426 0 4.24 4.27 4.23 4.27 243061 4.27 up up correct
CNSP.US CNS Pharmaceuticals Inc 20240426 0 0.21 0.22 0.2 0.215 109097 0.215 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20240426 0 8.9 9.1089 8.7 8.92 254924 8.92 up up correct
CNTB.US Connect Biopharma Holdings Limited 20240426 0 1.3 1.4 1.3 1.34 58379 1.34 up up correct
CNTG.US Centogene N.V 20240426 0 0.4899 0.49 0.4503 0.4889 6941 0.4889 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20240426 0 1.42 1.4498 1.37 1.4101 20134 1.4101 down down correct
CNTY.US Century Casinos Inc 20240426 0 3.02 3.03 2.94 3 65980 3 down down correct
CNXC.US Concentrix Corporation 20240426 0 55.24 55.84 54.765 55.01 331745 55.01 down down correct
CNXN.US PC Connection Inc 20240426 0 64.28 64.77 63.69 63.69 42521 63.69 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20240426 0 24.08 24.98 24.08 24.75 312334 24.75 up up correct
COCP.US Cocrystal Pharma Inc 20240426 0 1.552 1.581 1.5 1.555 29491 1.555 up up correct
CODA.US Coda Octopus Group Inc 20240426 0 7.04 7.04 6.75 6.75 10358 6.75 down down correct
CODX.US Co 20240426 0 1.15 1.1799 1.11 1.11 22634 1.11 down down correct
COF.US PN 20240426 0 16.7 16.95 16.695 16.72 19216 16.72 up up correct
COFS.US ChoiceOne Financial Services Inc 20240426 0 24.613 25.56 23.62 24.4 5020 24.4 down down correct
COGT.US Cogent Biosciences Inc 20240426 0 6.02 6.16 5.945 6.02 912165 6.02
COHR.US Coherent Inc 20240426 0 53.13 55.66 53.13 55.06 2613125 55.06 up up correct
COHU.US Cohu Inc 20240426 0 30.8 31.48 30.435 31.08 126840 31.08 up up correct
COIN.US Coinbase Global Inc 20240426 0 220.77 237.02 218.66 236.32 6044874 236.32 up up correct
COKE.US Coca 20240426 0 830.98 838.61 819.72 822.44 35179 822.44 down down correct
COLB.US Columbia Banking System Inc 20240426 0 19.79 20.31 19.08 19.12 3715859 19.12 down down correct
COLL.US Collegium Pharmaceutical Inc 20240426 0 35.95 36.57 35.79 36.42 252821 36.42 up up correct
COLM.US Columbia Sportswear Company 20240426 0 86 86.11 79.32 80 1713696 80 down down correct
COMM.US CommScope Holding Company Inc 20240426 0 0.92 0.9692 0.89 0.9359 3259109 0.9359 up up correct
COMS.US COMSovereign Holding Corp 20240426 0 0.26 0.26 0.26 0.26 84 0.26
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20240426 0 0.4 0.4 0.4 0.4 100 0.4
CONN.US Conn's Inc 20240426 0 3.67 3.77 3.62 3.705 28503 3.705 up up correct
CONX.US CONX Corp 20240426 0 10.56 10.56 10.56 10.56 0 10.56
CONXU.US CONX Corp 20240426 0 10.19 10.19 10.19 10.19 0 10.19
CONXW.US CONX Corp 20240426 0 0.19 0.26 0.19 0.26 100500 0.26 up up correct
COOLU.US Corner Growth Acquisition Corp 20240426 0 11.35 11.35 11.35 11.35 0 11.35
COOLW.US Corner Growth Acquisition Corp 20240426 0 0.214 0.214 0.214 0.214 0 0.214
COOP.US Mr. Cooper Group Inc 20240426 0 79 79.5932 78.545 78.73 369416 78.73 down down correct
CORT.US Corcept Therapeutics Incorporated 20240426 0 22.28 23.22 22.28 22.8 820551 22.8 up up correct
COST.US Costco Wholesale Corporation 20240426 0 715 730.945 715 729.18 1524431 729.18 up up correct
CPHC.US Canterbury Park Holding Corporation 20240426 0 23.625 23.625 23.625 23.625 126 23.625
CPIX.US Cumberland Pharmaceuticals Inc 20240426 0 1.67 1.79 1.67 1.76 4743 1.76 up up correct
CPLP.US Capital Product Partners L.P 20240426 0 16.35 16.65 16.21 16.65 17519 16.5004 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20240426 0 1.76 1.7601 1.53 1.5537 15569 1.5537 down down correct
CPRDX.US CPRDX 20240426 0 11.86 11.86 11.86 11.86 0 11.797
CPREX.US CPREX 20240426 0 11.87 11.87 11.87 11.87 0 11.8031
CPRSX.US CPRSX 20240426 0 11.86 11.86 11.86 11.86 0 11.8022
CPRT.US Copart Inc 20240426 0 54.99 56.07 54.94 55.73 2554100 55.73 up up correct
CPRTX.US CPRTX 20240426 0 11.85 11.85 11.85 11.85 0 11.7934
CPRX.US Catalyst Pharmaceuticals Inc 20240426 0 14.84 15.06 14.705 14.89 772457 14.89 up up correct
CPSH.US CPS Technologies Corporation 20240426 0 1.761 1.81 1.76 1.77 5145 1.77 up up correct
CPSS.US Consumer Portfolio Services Inc 20240426 0 8.61 8.73 8.44 8.59 7276 8.59 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20240426 0 15.36 15.53 15.287 15.53 37100 15.53 up up correct
CRAI.US CRA International Inc 20240426 0 146.2 149.755 144.5501 149.71 21599 149.71 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20240426 0 33.33 34.625 32.27 34.25 96876 34.25 up up correct
CRBU.US Caribou Biosciences Inc 20240426 0 3.9 3.9 3.69 3.71 1044964 3.71 down down correct
CRCT.US Cricut Inc 20240426 0 5.41 5.525 5.36 5.39 441200 5.39 down down correct
CRDF.US Cardiff Oncology Inc 20240426 0 4.06 4.129 3.98 4.07 516215 4.07 up up correct
CRDFX.US CRDFX 20240426 0 21.7 21.7 21.7 21.7 0 21.7
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20240426 0 21.69 21.69 21.69 21.69 0 21.69
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20240426 0 1.81 1.84 1.74 1.79 104739 1.79 down down correct
CRDLX.US CRDLX 20240426 0 21.69 21.69 21.69 21.69 0 21.69
CRDTX.US Griffin Inst Access Credit Fund CL A 20240426 0 21.7 21.7 21.7 21.7 0 21.7
CREDX.US CREDX 20240426 0 8.54 8.54 8.54 8.54 0 8.54
CREG.US China Recycling Energy Corporation 20240426 0 1.06 1.13 0.99 1.07 42719 1.07 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20240426 0 0.5991 0.64 0.54 0.54 37528 0.54 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20240426 0 9.23 9.36 9.16 9.23 126373 9.23
CREX.US Creative Realities Inc 20240426 0 3.54 3.6 3.43 3.49 18891 3.49 down down correct
CRIS.US Curis Inc 20240426 0 14.44 14.6899 14.25 14.47 10913 14.47 up up correct
CRKN.US Crown ElectroKinetics Corp 20240426 0 0.05 0.0552 0.049 0.0509 4772978 0.0509 up up correct
CRMD.US CorMedix Inc 20240426 0 5.18 5.33 5.09 5.31 315424 5.31 up up correct
CRMT.US America's Car 20240426 0 57.4 59.09 56.73 57.87 62944 57.87 up down incorrect
CRNC.US Cerence Inc 20240426 0 9.5 9.71 9.405 9.71 454292 9.71 up down incorrect
CRNT.US Ceragon Networks Ltd 20240426 0 2.73 2.83 2.7101 2.76 273689 2.76 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20240426 0 42.49 42.865 41.66 42.12 563205 42.12 down up incorrect
CRON.US Cronos Group Inc 20240426 0 2.51 2.65 2.505 2.59 2348830 2.59 up down incorrect
CROX.US Crocs Inc 20240426 0 125.31 127.73 124.42 125.4 847006 125.4 up down incorrect
CRSP.US CRISPR Therapeutics AG 20240426 0 54.21 54.935 52.814 53.91 1353533 53.91 down up incorrect
CRSR.US Corsair Gaming Inc 20240426 0 11.18 11.34 11.17 11.3 292342 11.3 up down incorrect
CRTD.US Creatd Inc 20240426 0 1.85 1.875 1.72 1.785 3249 1.785 down up incorrect
CRTO.US Criteo S.A 20240426 0 36.6 37.06 36.19 36.32 223783 36.32 down up incorrect
CRUS.US Cirrus Logic Inc 20240426 0 87.22 89.1 87.22 88.53 203839 88.53 up down incorrect
CRVL.US CorVel Corporation 20240426 0 237.01 240.25 237.01 238.64 18677 238.64 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20240426 0 1.56 1.6193 1.44 1.45 124494 1.45 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20240426 0 300.34 305.78 298.2701 304.07 2007839 304.07 up down incorrect
CRWS.US Crown Crafts Inc 20240426 0 5.15 5.15 5.08 5.1 6693 5.1 down up incorrect
CSBR.US Champions Oncology Inc 20240426 0 5.03 5.03 5.02 5.02 1620 5.02 down up incorrect
CSCO.US Cisco Systems Inc 20240426 0 47.64 48.28 47.61 47.86 14658910 47.86 up up correct
CSGP.US CoStar Group Inc 20240426 0 89.93 93.27 89.8 92.65 2234096 92.65 up up correct
CSGS.US CSG Systems International Inc 20240426 0 48.2 48.58 47.975 48.06 132875 48.06 down down correct
CSIQ.US Canadian Solar Inc 20240426 0 14.81 15.51 14.7 15.15 1589927 15.15 up up correct
CSPI.US CSP Inc 20240426 0 13.42 14.07 13.18 13.53 136926 13.53 up up correct
CSQ.US Calamos Strategic Total Return Fund 20240426 0 15.77 15.87 15.73 15.79 210900 15.79 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20240426 0 0.2259 0.259 0.2257 0.2418 5383903 0.2418 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20240426 0 3.35 3.6 3.35 3.35 3100 3.35
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20240426 0 1.15 1.23 1.02 1.15 101788 1.15
CSTE.US Caesarstone Ltd 20240426 0 6.3 6.455 6.12 6.19 99990 6.19 down down correct
CSTL.US Castle Biosciences Inc 20240426 0 19.54 20.77 19.335 20.34 112239 20.34 up up correct
CSWC.US Capital Southwest Corporation 20240426 0 25.85 26.05 25.7806 25.89 137202 25.89 up up correct
CSWI.US CSW Industrials Inc 20240426 0 238.08 240.89 237.43 239 73347 239 up up correct
CSX.US CSX Corporation 20240426 0 33.64 34.17 33.57 33.99 10661900 33.99 up up correct
CTAS.US Cintas Corporation 20240426 0 661.12 669.015 661.12 666.23 274164 666.23 up up correct
CTBI.US Community Trust Bancorp Inc 20240426 0 42.75 42.97 42.485 42.64 31837 42.64 down down correct
CTHR.US Charles & Colvard Ltd 20240426 0 0.3599 0.3599 0.3211 0.3234 97496 0.3234 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20240426 0 5.69 5.76 5.59 5.76 277809 5.76 up up correct
CTLP.US Cantaloupe Inc 20240426 0 5.9 6.01 5.79 5.8 394427 5.8 down down correct
CTMX.US CytomX Therapeutics Inc 20240426 0 1.6 1.65 1.59 1.59 249227 1.59 down down correct
CTRE.US CareTrust REIT Inc 20240426 0 24.04 24.445 23.92 24.31 663724 24.31 up up correct
CTRM.US Castor Maritime Inc 20240426 0 3.28 3.3 3.215 3.23 43180 3.23 down down correct
CTRN.US Citi Trends Inc 20240426 0 21.69 22.52 21.69 22.52 78744 22.52 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20240426 0 66.45 67.2 66.45 66.94 2818907 66.94 up up correct
CTSO.US Cytosorbents Corporation 20240426 0 0.8 0.8199 0.8 0.819 96079 0.819 up up correct
CTXR.US Citius Pharmaceuticals Inc 20240426 0 0.65 0.6864 0.64 0.6648 2776465 0.6648 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20240426 0 2.43 2.44 2.42 2.43 43300 2.43
CUE.US Cue Biopharma Inc 20240426 0 1.4 1.44 1.315 1.365 264389 1.365 down down correct
CUEN.US Cuentas Inc 20240426 0 0.233 0.234 0.233 0.234 700 0.234 up up correct
CUENW.US Cuentas Inc 20240426 0 0.01 0.01 0.01 0.01 399 0.01
CULL.US Cullman Bancorp Inc. Common Stock 20240426 0 10.3 10.3 10.28 10.28 944 10.28 down down correct
CURI.US CuriosityStream Inc 20240426 0 1.07 1.18 1.025 1.11 198400 1.11 up up correct
CURIW.US CuriosityStream Inc 20240426 0 0.0264 0.0264 0.0172 0.0264 400 0.0264
CUTR.US Cutera Inc 20240426 0 2.06 2.25 2.015 2.12 703188 2.12 up up correct
CVAC.US CureVac N.V 20240426 0 2.32 2.42 2.28 2.33 837605 2.33 up up correct
CVBF.US CVB Financial Corp 20240426 0 16.36 16.755 16.19 16.48 651521 16.48 up up correct
CVCO.US Cavco Industries Inc 20240426 0 366 373.51 366 372.61 28318 372.61 up up correct
CVGI.US Commercial Vehicle Group Inc 20240426 0 6.19 6.27 6.16 6.18 39469 6.18 down down correct
CVGW.US Calavo Growers Inc 20240426 0 27.27 27.67 26.99 27.03 176028 27.03 down down correct
CVLG.US Covenant Logistics Group Inc 20240426 0 44.52 45.44 44.42 44.9 117700 44.9 up up correct
CVLT.US Commvault Systems Inc 20240426 0 97.1 98.65 97.1 98.3 183888 98.3 up up correct
CVLY.US Codorus Valley Bancorp Inc 20240426 0 22.67 22.7 22.26 22.47 12512 22.3002 down down correct
CVRX.US CVRx Inc. Common Stock 20240426 0 14.43 14.8488 14.23 14.69 86218 14.69 up up correct
CVV.US CVD Equipment Corporation 20240426 0 4.53 4.53 4.4201 4.4908 4939 4.4908 down down correct
CWBC.US Community West Bancshares 20240426 0 17.98 17.99 17.7 17.83 21241 17.7073 down down correct
CWBR.US CohBar Inc 20240426 0 0.76 0.88 0.76 0.88 700 0.88 up up correct
CWCO.US Consolidated Water Co. Ltd 20240426 0 24.89 25.46 24.885 25.22 72422 25.22 up up correct
CWST.US Casella Waste Systems Inc 20240426 0 93.35 93.35 86.41 90.06 607213 90.06 down down correct
CXDO.US Crexendo Inc 20240426 0 4.25 4.3899 4.18 4.18 99115 4.18 down down correct
CYAN.US Cyanotech Corporation 20240426 0 0.2999 0.2999 0.2999 0.2999 505 0.2999
CYBR.US CyberArk Software Ltd 20240426 0 246.77 248.86 242.56 242.6 340246 242.6 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20240426 0 1.55 1.56 1.46 1.51 181642 1.51 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20240426 0 9.15 9.15 9.15 9.15 300 9.15
CYCN.US Cyclerion Therapeutics Inc 20240426 0 2.93 2.93 2.93 2.93 276 2.93
CYPS.US Cyclo3pss Corporation 20240426 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20240426 0 16.16 16.56 16.04 16.38 217146 16.38 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20240426 0 1.33 1.35 1.26 1.26 28155 1.26 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20240426 0 0.22 0.22 0.22 0.22 0 0.22
CYTK.US Cytokinetics Incorporated 20240426 0 65 66.12 64.5 65.34 738059 65.34 up down incorrect
CYTO.US Auris Medical Holding Ltd 20240426 0 1.54 1.77 1.4952 1.69 166284 1.69 up down incorrect
CZNC.US Citizens & Northern Corporation 20240426 0 17.87 18.05 17.61 17.89 34115 17.6084 up down incorrect
CZR.US Caesars Entertainment Inc 20240426 0 37.45 38.17 36.34 36.61 6268493 36.61 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20240426 0 10.77 10.77 10.315 10.36 4314 10.36 down up incorrect
DADA.US Dada Nexus Limited 20240426 0 2.04 2.15 1.99 2.01 4438862 2.01 down up incorrect
DAKT.US Daktronics Inc 20240426 0 9.34 9.37 9.225 9.29 209681 9.29 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20240426 0 3.66 3.6792 3.55 3.55 21181 3.55 down up incorrect
DARE.US Daré Bioscience Inc 20240426 0 0.288 0.3084 0.28 0.3059 175076 0.3059 up up correct
DATS.US DatChat Inc. Common Stock 20240426 0 1.21 1.285 1.2 1.24 10700 1.24 up up correct
DATSW.US DatChat Inc. Series A Warrant 20240426 0 0.075 0.089 0.05 0.05 2000 0.05 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20240426 0 13.3098 15.1 13.2291 14.92 3603418 14.92 up up correct
DBGI.US Digital Brands Group Inc 20240426 0 3.06 3.2376 3.01 3.06 21002 3.06
DBVT.US DBV Technologies S.A 20240426 0 0.6868 0.7138 0.6615 0.682 41558 0.682 down down correct
DBX.US Dropbox Inc 20240426 0 24.04 24.265 24.01 24.15 2178265 24.15 up up correct
DCBO.US Docebo Inc 20240426 0 44.52 44.94 44.14 44.72 41300 44.72 up up correct
DCGO.US DocGo Inc 20240426 0 3.5 3.62 3.4567 3.61 467832 3.61 up up correct
DCOM.US Dime Community Bancshares Inc 20240426 0 18.53 19.14 18.53 19.08 160074 19.08 up up correct
DCOMP.US Dime Community Bancshares Inc 20240426 0 17.17 17.374 17.05 17.2 8000 16.8697 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20240426 0 14.21 14.84 14.09 14.65 330362 14.65 up up correct
DCTH.US Delcath Systems Inc 20240426 0 5.29 5.5 5.28 5.3 165118 5.3 up up correct
DDOG.US Datadog Inc 20240426 0 131.34 132.9 128.11 131.45 5116600 131.45 up up correct
DENN.US Denny's Corporation 20240426 0 8.24 8.4 8.06 8.07 759094 8.07 down down correct
DFH.US Dream Finders Homes Inc 20240426 0 35.62 37.05 35.51 36.29 281091 36.29 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20240426 0 1.36 1.42 1.33 1.38 45760 1.38 up up correct
DGICA.US Donegal Group Inc 20240426 0 13.76 13.76 13.4 13.45 44912 13.2785 down down correct
DGII.US Digi International Inc 20240426 0 30.81 31.03 30.64 30.95 90986 30.95 up up correct
DGLY.US Digital Ally Inc 20240426 0 1.98 1.98 1.95 1.965 7034 1.965 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20240426 0 6.77 6.99 6.735 6.99 437526 6.99 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20240426 0 13.3 13.3 13.3 13.3 0 13.3
DHC.US Diversified Healthcare Trust 20240426 0 2.4 2.46 2.4 2.43 460596 2.43 up up correct
DHCNI.US DHCNI 20240426 0 13.2 13.4 13.01 13.05 12900 13.05 down down correct
DHCNL.US Diversified Healthcare Trust 20240426 0 14.5 14.505 14.06 14.06 4158 14.06 down down correct
DHIL.US Diamond Hill Investment Group Inc 20240426 0 150.4 152.79 149.2 151.49 8322 151.49 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20240426 0 5.6 5.97 5.6 5.64 129703 5.64 up up correct
DIOD.US Diodes Incorporated 20240426 0 71.3 72.925 70.83 72.68 266007 72.68 up up correct
DJCO.US Daily Journal Corporation 20240426 0 351.04 353 346 346.8 8540 346.8 down down correct
DKNG.US DraftKings Inc 20240426 0 41.2 43.19 41.03 43.13 9077973 43.13 up up correct
DLHC.US DLH Holdings Corp 20240426 0 10.69 11.12 10.6 10.94 43496 10.94 up up correct
DLO.US DLocal Limited Class A Common Shares 20240426 0 14.29 14.52 14.18 14.36 491292 14.36 up up correct
DLPN.US Dolphin Entertainment Inc 20240426 0 1.15 1.24 1.15 1.2 35039 1.2 up up correct
DLTH.US Duluth Holdings Inc 20240426 0 4.29 4.39 4.26 4.375 29577 4.375 up up correct
DLTR.US Dollar Tree Inc 20240426 0 120.53 122.89 120.53 121.74 1349900 121.74 up up correct
DMAC.US DiaMedica Therapeutics Inc 20240426 0 2.51 2.59 2.4943 2.57 7764 2.57 up up correct
DMLP.US Dorchester Minerals L.P 20240426 0 33.5 33.7243 32.7715 33.05 157203 33.05 down down correct
DMRC.US Digimarc Corporation 20240426 0 21.52 22.6299 21.35 22.38 192232 22.38 up up correct
DMTK.US DermTech Inc 20240426 0 0.5854 0.63 0.5801 0.6031 87187 0.6031 up up correct
DNLI.US Denali Therapeutics Inc 20240426 0 15.08 15.49 14.9 15.43 1122313 15.43 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20240426 0 13.05 13.05 12.81 12.99 1665800 12.99 down down correct
DOCU.US DocuSign Inc 20240426 0 58 58.01 56.93 57.2 1117148 57.2 down down correct
DOGZ.US Dogness (International) Corporation 20240426 0 6.48 6.52 6.15 6.16 17652 6.16 down down correct
DOMO.US Domo Inc 20240426 0 7.66 7.78 7.51 7.59 248070 7.59 down down correct
DOOO.US BRP Inc 20240426 0 69.05 69.98 68.49 68.74 61719 68.74 down down correct
DORM.US Dorman Products Inc 20240426 0 88.61 89.28 88.55 89.23 73775 89.23 up up correct
DOX.US Amdocs Limited 20240426 0 85.5 85.83 84.88 84.98 575911 84.98 down down correct
DOYU.US DouYu International Holdings Limited 20240426 0 8.48 8.7646 8.48 8.58 73402 8.58 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20240426 0 10.71 10.71 10.71 10.71 0 10.71
DPRO.US Draganfly Inc. Common Shares 20240426 0 0.2639 0.285 0.25 0.259 650232 0.259 down down correct
DRIO.US DarioHealth Corp 20240426 0 1.45 1.51 1.45 1.48 73065 1.48 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20240426 0 0.341 0.3583 0.3325 0.3427 16675 0.3427 up up correct
DRRX.US DURECT Corporation 20240426 0 0.9266 0.9659 0.926 0.9313 104084 0.9313 up up correct
DRVN.US Driven Brands Holdings Inc 20240426 0 14.45 14.655 14.29 14.39 967569 14.39 down down correct
DSGN.US Design Therapeutics Inc 20240426 0 3.77 3.8 3.695 3.78 108094 3.78 up up correct
DSGX.US The Descartes Systems Group Inc 20240426 0 95.37 96.1 92.93 94.24 212423 94.24 down down correct
DSP.US Viant Technology Inc 20240426 0 8.39 8.43 8.2 8.33 153322 8.33 down down correct
DSWL.US Deswell Industries Inc 20240426 0 2.32 2.35 2.3 2.3 1163 2.3 down down correct
DTIL.US Precision BioSciences Inc 20240426 0 9.65 10 9.38 9.38 28994 9.38 down down correct
DTSS.US Datasea Inc 20240426 0 7.65 8.385 7.65 8.19 31402 8.19 up up correct
DTST.US Data Storage Corporation 20240426 0 4.7 5.15 4.6 5.13 52314 5.13 up up correct
DTSTW.US Data Storage Corporation 20240426 0 0.589 0.59 0.45 0.4934 3456 0.4934 down down correct
DUO.US Fangdd Network Group Ltd 20240426 0 0.385 0.423 0.385 0.3996 61558 0.3996 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20240426 0 218.5 227.65 218.49 222.66 639739 222.66 up up correct
DUOT.US Duos Technologies Group Inc 20240426 0 3.22 3.22 3.1 3.18 12473 3.18 down down correct
DVAX.US Dynavax Technologies Corporation 20240426 0 11.11 11.26 11.03 11.21 1876264 11.21 up up correct
DWSN.US Dawson Geophysical Company 20240426 0 1.55 1.66 1.49 1.64 13610 1.64 up down incorrect
DXCM.US DexCom Inc 20240426 0 132.5 138.805 124.08 124.34 8578184 124.34 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20240426 0 3.41 3.45 3.33 3.37 247640 3.37 down up incorrect
DXPE.US DXP Enterprises Inc 20240426 0 51.18 51.62 50.48 50.9 65077 50.9 down up incorrect
DXYN.US The Dixie Group Inc 20240426 0 0.51 0.53 0.5 0.52 10459 0.52 up down incorrect
DYAI.US Dyadic International Inc 20240426 0 1.595 1.595 1.43 1.49 12724 1.49 down up incorrect
DYN.US Dyne Therapeutics Inc 20240426 0 23.79 25.12 23.5 24.73 616906 24.73 up down incorrect
DYNT.US Dynatronics Corporation 20240426 0 0.558 0.5659 0.514 0.5549 66735 0.5549 down up incorrect
DZSI.US DZS Inc 20240426 0 1.13 1.23 1.13 1.18 43175 1.18 up down incorrect
EA.US Electronic Arts Inc 20240426 0 126.72 128.95 126.72 127.9 1220603 127.9 up up correct
EAST.US Eastside Distilling Inc 20240426 0 1.045 1.07 1.001 1.0201 27881 1.0201 down down correct
EBAY.US eBay Inc 20240426 0 51.3 52.19 51.2 52.02 4985631 52.02 up up correct
EBC.US Eastern Bankshares Inc 20240426 0 13.12 13.495 13.0064 13.04 946254 13.04 down down correct
EBET.US Esports Technologies Inc 20240426 0 0.259 0.269 0.233 0.269 50600 0.269 up up correct
EBMT.US Eagle Bancorp Montana Inc 20240426 0 12.8 12.94 12.62 12.78 17097 12.78 down down correct
EBON.US Ebang International Holdings Inc 20240426 0 7.8 7.9852 7.52 7.85 7530 7.85 up up correct
EBTC.US Enterprise Bancorp Inc 20240426 0 24.54 25.1 24.5 24.9 13178 24.6669 up up correct
ECOR.US electroCore Inc 20240426 0 5.65 6.0171 5.6135 5.76 17008 5.76 up up correct
ECPG.US Encore Capital Group Inc 20240426 0 41.68 42.11 41.16 41.63 163347 41.63 down down correct
EDAP.US EDAP TMS S.A 20240426 0 7.1 7.34 6.9901 7.28 63516 7.28 up up correct
EDIT.US Editas Medicine Inc 20240426 0 5.25 5.395 5.1299 5.32 1352190 5.32 up up correct
EDRY.US EuroDry Ltd 20240426 0 20.67 20.67 20.37 20.58 3092 20.58 down down correct
EDSA.US Edesa Biotech Inc 20240426 0 4.88 4.88 4.31 4.4199 2308 4.4199 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20240426 0 0.9848 0.9848 0.92 0.9499 97842 0.9499 down down correct
EDUC.US Educational Development Corporation 20240426 0 2.25 2.3 2.135 2.18 9633 2.18 down down correct
EEFT.US Euronet Worldwide Inc 20240426 0 103.88 105.17 103.47 103.83 205624 103.83 down down correct
EEIQ.US Elite Education Group International Limited 20240426 0 0.92 1.01 0.92 0.9881 23391 0.9881 up up correct
EFOI.US Energy Focus Inc 20240426 0 1.49 1.505 1.49 1.5 2224 1.5 up up correct
EFSC.US Enterprise Financial Services Corp 20240426 0 38.8 39.27 38.63 38.8 97248 38.8
EFTR.US Effector Therapeutics Inc 20240426 0 1.81 1.96 1.81 1.89 162186 1.89 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20240426 0 0.03 0.039 0.0263 0.03 28014 0.03
EGAN.US eGain Corporation 20240426 0 6.23 6.3 6.21 6.25 46038 6.25 up up correct
EGBN.US Eagle Bancorp Inc 20240426 0 19.97 20.03 19.145 19.41 389656 19.41 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20240426 0 4.25 4.25 4.05 4.16 79708 4.16 down down correct
EH.US EHang Holdings Limited 20240426 0 17.69 18.32 17.69 18.24 1137770 18.24 up up correct
EHTH.US eHealth Inc 20240426 0 4.42 4.55 4.35 4.53 143288 4.53 up up correct
EIOAX.US EIOAX 20240426 0 8.88 8.88 8.88 8.88 0 8.88
EIOMX.US EIOMX 20240426 0 8.75 8.75 8.75 8.75 0 8.75
EJH.US E 20240426 0 0.7102 0.7142 0.51 0.5264 6724820 0.5264 down down correct
EKSO.US Ekso Bionics Holdings Inc 20240426 0 1.27 1.29 1.17 1.25 54722 1.25 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20240426 0 2.05 2.08 2 2.06 81544 2.06 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20240426 0 3.68 3.83 3.57 3.62 872578 3.62 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20240426 0 0.79 0.8297 0.75 0.8058 1985 0.8058 up up correct
ELSE.US Electro 20240426 0 4.04 4.1461 4.04 4.1461 339 4.1461 up up correct
ELTK.US Eltek Ltd 20240426 0 11.02 11.245 10.855 10.9 48811 10.9 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20240426 0 3.49 4.1592 3.32 3.98 580221 3.98 up up correct
ELYS.US Elys Game Technology Corp 20240426 0 0.1395 0.1395 0.12 0.1341 26007 0.1341 down down correct
EM.US Smart Share Global Limited 20240426 0 0.6 0.66 0.5951 0.6212 167751 0.6212 up up correct
EMKR.US EMCORE Corporation 20240426 0 2.99 2.99 2.625 2.73 188282 2.73 down down correct
EML.US The Eastern Company 20240426 0 32.025 32.55 30.8034 32.31 14659 32.31 up up correct
ENG.US ENGlobal Corporation 20240426 0 1.61 1.68 1.61 1.68 1600 1.68 up up correct
ENLV.US Enlivex Therapeutics Ltd 20240426 0 1.47 1.5 1.44 1.44 58104 1.44 down down correct
ENPH.US Enphase Energy Inc 20240426 0 111.36 115.4701 109.55 111.93 5827272 111.93 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20240426 0 0.59 0.625 0.5501 0.5842 176560 0.5842 down down correct
ENSG.US The Ensign Group Inc 20240426 0 116.47 119.0632 115.71 117.25 159379 117.25 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20240426 0 12.48 12.65 12.2034 12.37 67161 12.37 down down correct
ENTG.US Entegris Inc 20240426 0 129.41 133.805 129.24 132.6 1074585 132.5025 up up correct
ENTX.US Entera Bio Ltd 20240426 0 1.97 2.0299 1.91 1.98 118877 1.98 up up correct
ENVB.US Enveric Biosciences Inc 20240426 0 0.93 0.9448 0.892 0.895 58269 0.895 down down correct
ENVX.US Enovix Corporation 20240426 0 5.85 6.47 5.82 6.46 4818734 6.46 up up correct
EOLS.US Evolus Inc 20240426 0 11.46 11.63 11.31 11.43 796551 11.43 down down correct
EOSE.US Eos Energy Enterprises Inc 20240426 0 0.75 0.83 0.72 0.8058 3297214 0.8058 up up correct
EOSEW.US Eos Energy Enterprises Inc 20240426 0 0.13 0.145 0.125 0.135 49100 0.135 up up correct
EPIX.US ESSA Pharma Inc 20240426 0 6.12 6.22 5.71 6.08 178467 6.08 down down correct
EPSN.US Epsilon Energy Ltd 20240426 0 5.49 5.49 5.36 5.43 8815 5.43 down down correct
EQ.US Equillium Inc 20240426 0 1.85 1.85 1.69 1.71 80229 1.71 down down correct
EQBK.US Equity Bancshares Inc 20240426 0 33.51 33.75 33.15 33.31 30238 33.31 down down correct
EQIX.US Equinix Inc. (REIT) 20240426 0 735.71 743.94 730.47 731.61 779483 731.61 down down correct
ERAS.US Erasca Inc. Common Stock 20240426 0 1.9 1.91 1.84 1.89 255612 1.89 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20240426 0 5.23 5.24 5.17 5.18 8648118 5.18 down down correct
ERIE.US Erie Indemnity Company 20240426 0 385.61 386.665 371.3144 381.74 59004 381.74 down down correct
ERII.US Energy Recovery Inc 20240426 0 14.2 14.38 14.01 14.2 257148 14.2
ESCA.US Escalade Incorporated 20240426 0 13.67 13.75 13.4 13.67 8545 13.67
ESEA.US Euroseas Ltd 20240426 0 34.16 34.8 33.18 33.91 17146 33.91 down down correct
ESGR.US Enstar Group Limited 20240426 0 289.13 290.68 287.39 288.3 36868 288.3 down down correct
ESGRO.US Enstar Group Limited 20240426 0 24.05 24.25 24.05 24.07 6354 24.07 up up correct
ESGRP.US Enstar Group Limited 20240426 0 25.32 25.5813 25.32 25.4 5003 25.4 up up correct
ESLT.US Elbit Systems Ltd 20240426 0 199.5 200.83 199 200.76 9752 200.76 up up correct
ESPR.US Esperion Therapeutics Inc 20240426 0 2.01 2.01 1.88 1.9 4198930 1.9 down down correct
ESQ.US Esquire Financial Holdings Inc 20240426 0 47.95 49.31 47.35 49.12 63068 49.12 up up correct
ESSA.US ESSA Bancorp Inc 20240426 0 15.61 16.6 15.61 16.6 4033 16.6 up up correct
ESTA.US Establishment Labs Holdings Inc 20240426 0 49.03 49.28 47.9001 48.47 168008 48.47 down down correct
ET.US PE 20240426 0 25.41 25.42 25.41 25.41 122247 24.935
ETNB.US 89bio Inc 20240426 0 8.32 8.45 8.18 8.26 653066 8.26 down down correct
ETON.US Eton Pharmaceuticals Inc 20240426 0 3.15 3.67 3.15 3.45 69246 3.45 up up correct
ETSY.US Etsy Inc 20240426 0 67.35 68.285 67.11 67.43 2072543 67.43 up up correct
EVBG.US Everbridge Inc 20240426 0 34.9 34.91 34.88 34.88 614814 34.88 down down correct
EVCM.US EverCommerce Inc. Common Stock 20240426 0 9.22 9.35 9.15 9.17 113551 9.17 down down correct
EVER.US EverQuote Inc 20240426 0 18.89 19.91 18.87 19.55 344015 19.55 up up correct
EVFM.US Evofem Biosciences Inc 20240426 0 0.013 0.019 0.013 0.017 555900 0.017 up up correct
EVGN.US Evogene Ltd 20240426 0 0.64 0.67 0.617 0.6251 79885 0.6251 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20240426 0 1.75 1.83 1.72 1.81 2268261 1.81 up up correct
EVGOW.US EVgo Equity Warrants 20240426 0 0.15 0.16 0.15 0.154 4400 0.154 up up correct
EVLO.US Evelo Biosciences Inc 20240426 0 0.044 0.05 0.041 0.05 31200 0.05 up up correct
EVLV.US Newhold Investment Corp 20240426 0 3.98 4.16 3.96 4.125 780570 4.125 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20240426 0 0.385 0.4199 0.38 0.4199 0 0.4199 up up correct
EVOK.US Evoke Pharma Inc 20240426 0 0.461 0.48 0.437 0.458 8747 0.458 down down correct
EVOL.US Evolving Systems Inc 20240426 0 1.06 1.06 1.06 1.06 300 1.06
EWBC.US East West Bancorp Inc 20240426 0 76.12 76.959 75.76 75.98 503137 75.4269 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20240426 0 11.51 11.97 11.51 11.66 271560 11.66 up up correct
EWTX.US Edgewise Therapeutics Inc 20240426 0 16.06 16.93 15.985 16.17 676052 16.17 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20240426 0 4.05 4.1189 3.9 4.03 384646 4.03 down down correct
EXAS.US Exact Sciences Corporation 20240426 0 59.02 60.31 58.45 58.85 2019062 58.85 down down correct
EXC.US Exelon Corporation 20240426 0 37.42 37.6 37.26 37.32 5439450 36.95 down down correct
EXEL.US Exelixis Inc 20240426 0 23.5 23.755 23.36 23.7 1560811 23.7 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20240426 0 1.64 1.67 1.6 1.63 204609 1.63 down down correct
EXLS.US ExlService Holdings Inc 20240426 0 29.33 29.6 29.29 29.36 620191 29.36 up up correct
EXPD.US Expeditors International of Washington Inc 20240426 0 112.94 114.27 112.82 113.3 1051200 113.3 up up correct
EXPE.US Expedia Group Inc 20240426 0 136.25 138 135.66 135.7 1412722 135.7 down down correct
EXPI.US eXp World Holdings Inc 20240426 0 10.09 10.3633 9.99 10.12 851425 10.0792 up up correct
EXPO.US Exponent Inc 20240426 0 95 102.72 91.79 95.21 997258 95.21 up up correct
EXTR.US Extreme Networks Inc 20240426 0 11.4 11.83 11.38 11.6 2168958 11.6 up up correct
EYE.US National Vision Holdings Inc 20240426 0 18.03 18.29 17.685 17.88 768041 17.88 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20240426 0 34.735 34.735 34.735 34.735 0 34.5864
EYEN.US Eyenovia Inc 20240426 0 0.7343 0.759 0.5964 0.6282 1605690 0.6282 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20240426 0 16.08 16.76 15.65 16.75 1243662 16.75 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20240426 0 2.3799 2.4999 2.32 2.41 10698 2.41 up down incorrect
EZGO.US EZGO Technologies Ltd 20240426 0 1.96 2.16 1.9501 2.12 194055 2.12 up down incorrect
EZPW.US EZCORP Inc 20240426 0 11.18 11.4 11.12 11.36 393055 11.36 up down incorrect
FA.US First Advantage Corporation Common Stock 20240426 0 16.45 16.55 16.13 16.41 271891 16.41 down up incorrect
FAMI.US Farmmi Inc 20240426 0 0.86 0.864 0.8406 0.8406 12094 0.8406 down up incorrect
FANG.US Diamondback Energy Inc 20240426 0 205.18 208.85 204.86 207.76 1184000 207.76 up down incorrect
FANH.US Fanhua Inc 20240426 0 3.54 3.8358 3.42 3.42 5561 3.42 down up incorrect
FARM.US Farmer Bros. Co 20240426 0 3.13 3.2 3.04 3.11 46393 3.11 down up incorrect
FARO.US FARO Technologies Inc 20240426 0 18.53 19.13 18.35 18.92 128432 18.92 up down incorrect
FAST.US Fastenal Company 20240426 0 67.75 68.6 67.68 68.17 2802015 68.17 up down incorrect
FAT.US FAT Brands Inc 20240426 0 7.5 7.5 7.21 7.27 6386 7.27 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20240426 0 6.05 6.05 6.05 6.05 479 6.05
FATBP.US FAT Brands Inc 20240426 0 15.01 15.23 14.93 14.93 8700 14.93 down up incorrect
FATE.US Fate Therapeutics Inc 20240426 0 3.88 3.95 3.74 3.8 2732203 3.8 down up incorrect
FBIO.US Fortress Biotech Inc 20240426 0 1.71 1.79 1.7 1.72 104600 1.72 up up correct
FBIOP.US Fortress Biotech Inc 20240426 0 13.5 14.1464 13.5 13.82 4596 13.82 up up correct
FBIZ.US First Business Financial Services Inc 20240426 0 34.52 34.52 33.37 34.24 12672 33.9947 down down correct
FBMS.US The First Bancshares Inc 20240426 0 24.93 25.13 23.86 23.9 93862 23.6588 down down correct
FBNC.US First Bancorp 20240426 0 31.68 31.99 31.4 31.52 179263 31.52 down down correct
FBRT.US PE 20240426 0 20.12 20.19 19.99 19.99 6131 19.99 down down correct
FBRX.US Forte Biosciences Inc 20240426 0 0.7399 0.74 0.71 0.7163 5789 0.7163 down down correct
FCAP.US First Capital Inc 20240426 0 29 29 28.49 28.72 1572 28.72 down down correct
FCBC.US First Community Bankshares Inc 20240426 0 33.165 33.7 33.165 33.51 16932 33.2373 up up correct
FCCO.US First Community Corporation 20240426 0 16.79 16.9 16.55 16.77 23381 16.63 down down correct
FCEL.US FuelCell Energy Inc 20240426 0 0.8491 0.873 0.8126 0.8705 34865688 0.8705 up up correct
FCFS.US FirstCash Inc 20240426 0 114.48 117.24 112.1 115.71 626164 115.71 up up correct
FCNCA.US First Citizens BancShares Inc 20240426 0 1794.05 1797.24 1740.42 1754.5 107438 1754.5 down down correct
FCNCP.US First Citizens BancShares Inc 20240426 0 20.9 21.11 20.88 20.915 9400 20.915 up up correct
FCREX.US FCREX 20240426 0 12.3 12.3 12.3 12.3 0 12.3
FCRIX.US FCRIX 20240426 0 12.33 12.33 12.33 12.33 0 12.33
FCRUX.US FCRUX 20240426 0 12.28 12.28 12.28 12.28 0 12.28
FCUV.US Focus Universal Inc. Common Stock 20240426 0 0.28 0.54 0.28 0.3223 20263471 0.3223 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20240426 0 45.97 45.97 45.6 45.92 4493 45.92 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20240426 0 23.45 23.855 22.75 23.25 322784 23.25 down down correct
FDUS.US Fidus Investment Corporation 20240426 0 20.17 20.49 20.17 20.41 123532 20.41 up up correct
FECAX.US FECAX 20240426 0 23.53 23.53 23.53 23.53 0 23.3241
FEIM.US Frequency Electronics Inc 20240426 0 9.73 9.8 9.6 9.72 10373 9.72 down down correct
FELE.US Franklin Electric Co. Inc 20240426 0 102.39 103.18 102.2337 102.77 163015 102.5031 up up correct
FEMY.US Femasys Inc. Common Stock 20240426 0 1.33 1.3643 1.21 1.27 138216 1.27 down down correct
FENC.US Fennec Pharmaceuticals Inc 20240426 0 9.15 9.3 9.04 9.21 154291 9.21 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20240426 0 10.82 10.82 10.82 10.82 0 10.82
FFBC.US First Financial Bancorp 20240426 0 22.8 22.8 22.07 22.57 465888 22.57 down down correct
FFBW.US FFBW Inc 20240426 0 12.76 12.76 12.76 12.76 1100 12.76
FFIC.US Flushing Financial Corporation 20240426 0 11.38 11.54 11.24 11.37 123110 11.37 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20240426 0 0.05 0.052 0.046 0.047 67527508 0.047 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20240426 0 0.0138 0.016 0.0105 0.013 36035 0.013 down down correct
FFIN.US First Financial Bankshares Inc 20240426 0 30.37 30.75 30.18 30.36 383718 30.36 down down correct
FFIV.US F5 Networks Inc 20240426 0 182.51 183.27 181.88 181.94 391847 181.94 down down correct
FFNW.US First Financial Northwest Inc 20240426 0 20.52 20.585 20.44 20.48 35942 20.48 down down correct
FFWM.US First Foundation Inc 20240426 0 6.61 6.79 6.05 6.08 608945 6.08 down down correct
FGBI.US First Guaranty Bancshares Inc 20240426 0 10.213 10.375 9.81 10.375 10291 10.375 up up correct
FGBIP.US First Guaranty Bancshares Inc 20240426 0 18 18 17.9 17.9 500 17.9 down down correct
FGEN.US FibroGen Inc 20240426 0 1.04 1.06 0.9754 1.04 653815 1.04
FGF.US FG Financial Group Inc 20240426 0 1.39 1.39 1.33 1.3456 23903 1.3456 down down correct
FGFPP.US FG Financial Group Inc 20240426 0 18.18 18.5 18.18 18.48 2800 18.48 up up correct
FHB.US First Hawaiian Inc 20240426 0 22.1 22.575 21.86 21.89 641078 21.89 down down correct
FHLTU.US Future Health Esg Corp Unit 20240426 0 11.15 11.15 11.15 11.15 0 11.15
FHN.US PF 20240426 0 17.77 18.1635 17.3 17.74 5168 17.74 down down correct
FHTX.US Foghorn Therapeutics Inc 20240426 0 5.25 5.545 5.16 5.49 35367 5.49 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20240426 0 10.7643 10.7643 10.7643 10.7643 0 10.7643
FIBK.US First Interstate BancSystem Inc 20240426 0 27.07 27.45 26.88 27 511803 27 down down correct
FINW.US FinWise Bancorp Common Stock 20240426 0 10.59 11.21 10.51 10.65 41817 10.65 up up correct
FISI.US Financial Institutions Inc 20240426 0 17.21 17.64 16.95 17.6 50172 17.6 up up correct
FITB.US Fifth Third Bancorp 20240426 0 36.78 37.19 36.7 36.9 2474530 36.9 up up correct
FITBI.US Fifth Third Bancorp 20240426 0 25.25 25.33 25.25 25.26 21500 25.26 up up correct
FITBO.US Fifth Third Bancorp 20240426 0 21.8 22.4 21.54 21.54 14600 21.54 down down correct
FITBP.US Fifth Third Bancorp 20240426 0 23.61 23.81 23.48 23.57 11400 23.57 down down correct
FIVE.US Five Below Inc 20240426 0 150.25 151.945 149.24 150.08 699933 150.08 down down correct
FIVN.US Five9 Inc 20240426 0 59.99 60.41 58.66 58.98 1043909 58.98 down down correct
FIZZ.US National Beverage Corp 20240426 0 43.45 44.3 43.33 43.56 114516 43.56 up down incorrect
FKWL.US Franklin Wireless Corp 20240426 0 2.95 2.9799 2.95 2.97 1914 2.97 up down incorrect
FLEX.US Flex Ltd 20240426 0 28.71 29.155 28.68 28.97 2934628 28.97 up down incorrect
FLGC.US Flora Growth Corp 20240426 0 1.52 1.61 1.33 1.36 386382 1.36 down up incorrect
FLGT.US Fulgent Genetics Inc 20240426 0 20.03 20.32 20 20.1 77988 20.1 up down incorrect
FLIC.US The First of Long Island Corporation 20240426 0 10.37 10.53 10.19 10.5 123340 10.5 up down incorrect
FLL.US Full House Resorts Inc 20240426 0 5.53 5.53 5.19 5.38 61369 5.38 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20240426 0 16.63 16.99 16.54 16.85 837880 16.85 up down incorrect
FLNT.US Fluent Inc 20240426 0 2.74 2.95 2.6601 2.95 49524 2.95 up down incorrect
FLUX.US Flux Power Holdings Inc 20240426 0 4.41 4.588 4.33 4.43 34379 4.43 up down incorrect
FLWS.US 1 20240426 0 9.2 9.41 9.2 9.28 137925 9.28 up up correct
FLXS.US Flexsteel Industries Inc 20240426 0 38.35 38.785 37.355 37.61 18120 37.61 down down correct
FLYW.US Flywire Corporation 20240426 0 20.68 21.04 20.44 20.79 710397 20.79 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20240426 0 20.69 22.12 20.69 21.72 24831 21.72 up up correct
FMBH.US First Mid Bancshares Inc 20240426 0 31.19 31.56 31.145 31.51 30892 31.51 up up correct
FMNB.US Farmers National Banc Corp 20240426 0 12.16 12.24 12.01 12.07 57035 12.07 down down correct
FNCB.US FNCB Bancorp Inc 20240426 0 5.44 5.58 5.44 5.58 2314 5.58 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20240426 0 2.24 2.43 2.095 2.32 38235 2.32 up down incorrect
FNKO.US Funko Inc 20240426 0 6.21 6.37 6.175 6.2 338513 6.2 down up incorrect
FNLC.US The First Bancorp Inc 20240426 0 22.51 23 22.15 22.55 9406 22.55 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20240426 0 11.4 11.4 11.2 11.22 1300 11.22 down up incorrect
FNWB.US First Northwest Bancorp 20240426 0 10.905 11.28 10.71 11.28 33929 11.28 up down incorrect
FNWD.US Finward Bancorp Common Stock 20240426 0 24.75 24.75 24.5 24.5 3764 24.5 down up incorrect
FOLD.US Amicus Therapeutics Inc 20240426 0 10.26 10.32 10.11 10.28 1714709 10.28 up down incorrect
FONR.US FONAR Corporation 20240426 0 16.97 16.97 16.26 16.27 8979 16.27 down up incorrect
FORA.US Forian Inc 20240426 0 2.85 2.86 2.7016 2.7201 15089 2.7201 down up incorrect
FORD.US Forward Industries Inc 20240426 0 0.5253 0.5599 0.5 0.535 41109 0.535 up down incorrect
FORM.US FormFactor Inc 20240426 0 44.03 45.25 44 44.75 375599 44.75 up down incorrect
FORR.US Forrester Research Inc 20240426 0 18.61 18.78 18.39 18.77 86818 18.77 up up correct
FORTY.US Formula Systems (1985) Ltd 20240426 0 72.52 74.8 72.52 74.8 323 74.8 up up correct
FOSL.US Fossil Group Inc 20240426 0 0.8 0.8166 0.79 0.791 189146 0.791 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20240426 0 10 10.05 9.85 9.91 15200 9.91 down down correct
FOX.US Fox Corporation 20240426 0 29.16 29.3 28.81 28.81 801637 28.81 down down correct
FOXA.US Fox Corporation 20240426 0 31.52 31.69 31.08 31.21 3166044 31.21 down down correct
FOXF.US Fox Factory Holding Corp 20240426 0 39.57 40.53 39.37 40.45 411973 40.45 up up correct
FPAY.US FlexShopper Inc 20240426 0 1.05 1.0964 1.03 1.03 49409 1.03 down down correct
FRAF.US Franklin Financial Services Corporation 20240426 0 30.2 30.4 30.2 30.4 1300 30.0786 up up correct
FRBA.US First Bank 20240426 0 11.85 12.22 11.83 12.14 85395 12.14 up up correct
FRBK.US Republic First Bancorp Inc 20240426 0 0.012 0.0121 0.012 0.012 1442 0.012
FREE.US Whole Earth Brands Inc 20240426 0 4.82 4.83 4.81 4.82 462587 4.82
FREEW.US FREEW 20240426 0 0.0457 0.0457 0.0457 0.0457 0 0.0457
FRHC.US Freedom Holding Corp 20240426 0 67.9 68.76 67.72 68.5 37619 68.5 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20240426 0 11.5 11.5 11.5 11.5 0 11.5
FRME.US First Merchants Corporation 20240426 0 34.32 34.91 33.7173 34.13 233621 34.13 down down correct
FROG.US JFrog Ltd 20240426 0 41.13 42.44 40.86 41.99 1228791 41.99 up up correct
FROPX.US FROPX 20240426 0 19.41 19.41 19.41 19.41 0 19.41
FRPH.US FRP Holdings Inc 20240426 0 30.445 30.48 30.375 30.43 11392 30.43 down down correct
FRPT.US Freshpet Inc 20240426 0 104.73 107.87 104.02 106.36 348782 106.36 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20240426 0 18.74 18.74 18.26 18.44 2779528 18.44 down down correct
FRST.US Primis Financial Corp 20240426 0 10.51 10.8 9.96 10.17 72029 10.0763 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20240426 0 1.1 1.13 1.06 1.08 10863 1.08 down down correct
FSBC.US Five Star Bancorp 20240426 0 21.9 22.08 21.51 21.75 27149 21.5539 down down correct
FSBW.US FS Bancorp Inc 20240426 0 31.41 31.475 31.41 31.47 5933 31.2116 up up correct
FSEA.US First Seacoast Bancorp 20240426 0 8.7499 8.7499 8.7499 8.7499 96 8.7499
FSFG.US First Savings Financial Group Inc 20240426 0 15.56 16.25 15.56 15.9179 2510 15.9179 up up correct
FSLR.US First Solar Inc 20240426 0 175.5 180.72 175.5 178.73 1339017 178.73 up up correct
FSTR.US L.B. Foster Company 20240426 0 24.72 25 24.15 24.46 81248 24.46 down down correct
FSV.US FirstService Corporation 20240426 0 152.06 152.72 149.74 149.8 82212 149.8 down down correct
FTCI.US FTC Solar Inc 20240426 0 0.4016 0.4481 0.39 0.4289 320742 0.4289 up up correct
FTDR.US Frontdoor Inc 20240426 0 30.59 31.51 30.31 31.05 808892 31.05 up up correct
FTEK.US Fuel Tech Inc 20240426 0 1.18 1.2699 1.1777 1.24 153213 1.24 up up correct
FTFT.US Future FinTech Group Inc 20240426 0 0.9 0.9 0.8501 0.889 33162 0.889 down down correct
FTHM.US Fathom Holdings Inc 20240426 0 1.48 1.61 1.45 1.53 64603 1.53 up up correct
FTNT.US Fortinet Inc 20240426 0 64.415 65.15 63.9 64.18 4138352 64.18 down down correct
FULC.US Fulcrum Therapeutics Inc 20240426 0 7.14 7.22 7.05 7.14 261291 7.14
FULT.US Fulton Financial Corporation 20240426 0 15.48 16 15.48 15.62 2668521 15.62 up up correct
FULTP.US Fulton Financial Corporation 20240426 0 18.01 18.2 17.78 18.03 9100 18.03 up up correct
FUNC.US First United Corporation 20240426 0 22.21 22.67 22.125 22.52 29574 22.52 up up correct
FUND.US Sprott Focus Trust Inc 20240426 0 7.62 7.69 7.62 7.66 44200 7.66 up up correct
FUSB.US First US Bancshares Inc 20240426 0 9.87 9.87 9.87 9.87 28 9.87
FUSN.US Fusion Pharmaceuticals Inc 20240426 0 21.37 21.48 21.37 21.42 351216 21.42 up up correct
FUTU.US Futu Holdings Limited 20240426 0 65.16 68.92 65.16 66.38 3064293 66.38 up up correct
FUV.US Arcimoto Inc 20240426 0 0.4 0.418 0.4 0.4094 20222 0.4094 up up correct
FVCB.US FVCBankcorp Inc 20240426 0 11.11 11.38 10.6701 11.29 9004 11.29 up up correct
FWBI.US First Wave BioPharma Inc 20240426 0 2.67 2.81 2.55 2.74 45316 2.74 up up correct
FWONA.US Formula One Group 20240426 0 61.4 62.18 61.04 61.63 109800 61.63 up up correct
FWONK.US Formula One Group 20240426 0 68.95 69.69 68.95 69.43 751700 69.43 up up correct
FWRD.US Forward Air Corporation 20240426 0 22.91 23.03 21.7 22.27 940193 22.27 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20240426 0 23.64 24.37 23.56 23.65 397424 23.65 up up correct
FXNC.US First National Corporation 20240426 0 15.03 15.03 15.03 15.03 500 15.03
FYBR.US Frontier Communications Parent Inc 20240426 0 22.54 23.31 22.25 22.93 893823 22.93 up up correct
GABC.US German American Bancorp Inc 20240426 0 32.56 32.78 32.15 32.25 64419 31.9805 down up incorrect
GAIA.US Gaia Inc 20240426 0 3.98 4.0523 3.84 3.89 51450 3.89 down up incorrect
GAIN.US Gladstone Investment Corporation 20240426 0 14.16 14.29 14.15 14.19 104426 14.19 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20240426 0 23.92 23.92 23.92 23.92 700 23.92
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20240426 0 22.6 22.6 22.6 22.6 84 22.6
GALT.US Galectin Therapeutics Inc 20240426 0 3.56 3.72 3.45 3.45 173928 3.45 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20240426 0 8.94 8.94 8.62 8.73 186276 8.73 down up incorrect
GAMC.US Golden Arrow Merger Corp 20240426 0 10.75 10.75 10.75 10.75 0 10.75
GAMCU.US Golden Arrow Merger Corp 20240426 0 10.63 10.63 10.63 10.63 0 10.63
GAMCW.US Golden Arrow Merger Corp 20240426 0 0.165 0.18 0.165 0.17 58550 0.17 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20240426 0 1.53 1.64 1.53 1.6 136425 1.6 up down incorrect
GAN.US GAN Limited 20240426 0 1.21 1.24 1.2 1.22 76067 1.22 up down incorrect
GANX.US Gain Therapeutics Inc 20240426 0 3.09 3.18 2.887 3.03 179297 3.03 down up incorrect
GASS.US StealthGas Inc 20240426 0 5.96 6.15 5.93 6.07 84586 6.07 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20240426 0 10.52 10.52 10.52 10.52 2 10.52
GATEU.US Marblegate Acquisition Corp. Unit 20240426 0 10.363 10.363 10.363 10.363 0 10.363
GATEW.US Marblegate Acquisition Corp. Warrant 20240426 0 0.03 0.03 0.03 0.03 0 0.03
GBCI.US Glacier Bancorp Inc 20240426 0 37.46 37.85 37.06 37.12 373490 37.12 down up incorrect
GBDC.US Golub Capital BDC Inc 20240426 0 17.09 17.425 17.0687 17.4 678961 17.0093 up down incorrect
GBIO.US Generation Bio Co 20240426 0 3.06 3.11 2.85 2.9 92075 2.9 down up incorrect
GBLI.US Global Indemnity Group LLC 20240426 0 31.38 31.38 31.38 31.38 26 31.38
GBNH.US Greenbrook TMS Inc 20240426 0 0.071 0.109 0.071 0.075 51951 0.075 up down incorrect
GBNY.US Generations Bancorp NY Inc 20240426 0 10.225 10.225 10.225 10.225 300 10.225
GCBC.US Greene County Bancorp Inc 20240426 0 29.3 29.99 29.3 29.99 7437 29.99 up up correct
GCMG.US GCM Grosvenor Inc 20240426 0 9.32 9.41 9.28 9.34 142500 9.34 up up correct
GCMGW.US GCM Grosvenor Inc 20240426 0 0.41 0.41 0.38 0.41 2154 0.41
GCREX.US Griffin Institutional Access Real Estate 20240426 0 22.84 22.84 22.84 22.84 0 22.84
GDEN.US Golden Entertainment Inc 20240426 0 33.53 33.53 32.36 32.41 198801 32.41 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20240426 0 2.15 2.23 2.1 2.23 2352 2.23 up up correct
GDRX.US GoodRx Holdings Inc 20240426 0 7.28 7.35 7.09 7.19 938229 7.19 down down correct
GDS.US GDS Holdings Limited 20240426 0 7.5 7.81 7.32 7.76 2034990 7.76 up up correct
GDYN.US Grid Dynamics Holdings Inc 20240426 0 10 10.09 9.84 9.93 242544 9.93 down down correct
GECC.US Great Elm Capital Corporation 20240426 0 10.39 10.5 10.2 10.385 9004 10.385 down down correct
GECCM.US GECCM 20240426 0 25.055 25.1 24.93 25.1 2200 25.1 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20240426 0 24.15 24.23 24.15 24.23 900 24.23 up up correct
GEG.US Great Elm Group Inc 20240426 0 1.89 1.89 1.89 1.89 714 1.89
GENC.US Gencor Industries Inc 20240426 0 16.98 16.9999 16.565 16.97 36814 16.97 down down correct
GENE.US Genetic Technologies Limited 20240426 0 2.2 2.269 2.1552 2.221 20832 2.221 up up correct
GEOS.US Geospace Technologies Corporation 20240426 0 12.55 12.98 12.545 12.64 39621 12.64 up up correct
GERN.US Geron Corporation 20240426 0 3.59 3.84 3.56 3.79 7876644 3.79 up up correct
GEVO.US Gevo Inc 20240426 0 0.6061 0.65 0.6014 0.6474 3130037 0.6474 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20240426 0 2.92 3.06 2.91 3.02 169679 3.02 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20240426 0 0.3035 0.3035 0.3035 0.3035 240 0.3035
GFS.US GlobalFoundries Inc. Ordinary Shares 20240426 0 47.07 48.78 47.06 48.39 865300 48.39 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20240426 0 30 30.7 29.35 30.7 967866 30.7 up down incorrect
GH.US Guardant Health Inc 20240426 0 16.98 17.52 16.77 17.35 697962 17.35 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20240426 0 10.47 10.96 10.4 10.51 19952 10.51 up down incorrect
GHSI.US Guardion Health Sciences Inc 20240426 0 7.94 8.1899 7.9 7.9 3146 7.9 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20240426 0 6.77 6.85 6.63 6.84 70487 6.84 up down incorrect
GIGM.US GigaMedia Limited 20240426 0 1.31 1.3485 1.31 1.3485 2114 1.3485 up down incorrect
GIII.US G 20240426 0 28.81 29.14 28.39 28.42 352300 28.42 down down correct
GILD.US Gilead Sciences Inc 20240426 0 65.5 66.35 64.63 65.42 12382400 65.42 down down correct
GILT.US Gilat Satellite Networks Ltd 20240426 0 5.08 5.15 5.08 5.14 118728 5.14 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20240426 0 3.8 3.84 3.77 3.78 24700 3.78 down down correct
GIREX.US Griffin Institutional Access Real Estate 20240426 0 24.37 24.37 24.37 24.37 0 24.37
GLAD.US Gladstone Capital Corporation 20240426 0 21.24 21.56 21.17 21.45 114359 21.45 up up correct
GLBE.US Global 20240426 0 33.24 34.22 32.96 33.61 696946 33.61 up up correct
GLBFX.US GL Beyond Income Fund 20240426 0 0.39 0.39 0.39 0.39 0 0.39
GLBS.US Globus Maritime Limited 20240426 0 1.9 1.95 1.9 1.95 26050 1.95 up up correct
GLBZ.US Glen Burnie Bancorp 20240426 0 5 5.27 5 5.03 2724 5.03 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20240426 0 7.24 7.26 7.105 7.14 217235 7.14 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20240426 0 0.3949 0.3949 0.367 0.3916 27223 0.3916 down down correct
GLNG.US Golar LNG Limited 20240426 0 25 25.22 24.81 25.1 981242 25.1 up up correct
GLPG.US Galapagos NV 20240426 0 28.54 28.87 28.34 28.76 75390 28.76 up up correct
GLPI.US Gaming and Leisure Properties Inc 20240426 0 43.34 43.9399 42.2 42.46 1753831 42.46 down down correct
GLRE.US Greenlight Capital Re Ltd 20240426 0 12.18 12.18 12.01 12.05 40196 12.05 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20240426 0 23.99 23.99 23.99 23.99 0 23.99
GLSI.US Greenwich LifeSciences Inc 20240426 0 12.57 13.29 12.3001 13.12 27903 13.12 up up correct
GLTO.US Galecto Inc 20240426 0 0.677 0.7068 0.6532 0.7048 119427 0.7048 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20240426 0 5.369 5.5 5.29 5.33 87737 5.33 down down correct
GLYC.US GlycoMimetics Inc 20240426 0 1.68 1.76 1.625 1.64 1015401 1.64 down down correct
GMBL.US Esports Entertainment Group Inc 20240426 0 0.701 0.8 0.701 0.78 2100 0.78 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20240426 0 0.227 0.227 0.227 0.227 100 0.227
GMDA.US Gamida Cell Ltd 20240426 0 0.0156 0.019 0.0155 0.0184 595822 0.0184 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20240426 0 23.49 23.49 23.49 23.49 0 23.49
GNFT.US Genfit SA 20240426 0 3.4786 3.49 3.4502 3.49 1426 3.49 up up correct
GNLN.US Greenlane Holdings Inc 20240426 0 0.5299 0.67 0.5235 0.636 1012560 0.636 up up correct
GNPX.US Genprex Inc 20240426 0 2.17 2.3292 2.09 2.21 23049 2.21 up up correct
GNSS.US Genasys Inc 20240426 0 2.24 2.24 2.1 2.17 12833 2.17 down down correct
GNTX.US Gentex Corporation 20240426 0 33.73 34.76 33.23 34.71 2150577 34.71 up up correct
GNTY.US Guaranty Bancshares Inc 20240426 0 29.847 29.945 29.51 29.74 10513 29.74 down down correct
GO.US Grocery Outlet Holding Corp 20240426 0 27.13 27.36 26.14 26.17 1308343 26.17 down down correct
GOCO.US GoHealth Inc 20240426 0 9.6324 10.15 9.6324 10.15 10266 10.15 up up correct
GOEV.US Canoo Inc 20240426 0 2.76 2.83 2.7 2.77 2265739 2.77 up up correct
GOEVW.US Canoo Holdings Ltd 20240426 0 0.075 0.079 0.071 0.071 50085 0.071 down down correct
GOGL.US Golden Ocean Group Limited 20240426 0 14 14.13 13.94 14.05 1177442 14.05 up up correct
GOGO.US Gogo Inc 20240426 0 8.79 9.235 8.79 9.14 2004373 9.14 up up correct
GOOD.US Gladstone Commercial Corporation 20240426 0 13.23 13.3899 13.23 13.33 134286 13.33 up up correct
GOODN.US Gladstone Commercial Corporation 20240426 0 22.03 22.03 21.23 21.45 3200 21.45 down down correct
GOOG.US Alphabet Inc 20240426 0 175.99 176.42 171.4 173.69 56500793 173.69 down down correct
GOOGL.US Alphabet Inc 20240426 0 174.37 174.71 169.65 171.95 64665301 171.95 down down correct
GOSS.US Gossamer Bio Inc 20240426 0 0.688 0.71 0.6529 0.668 2084401 0.668 down down correct
GOVX.US GeoVax Labs Inc 20240426 0 1.47 1.6299 1.3999 1.42 37455 1.42 down down correct
GP.US GreenPower Motor Company Inc 20240426 0 1.83 1.84 1.81 1.83 9915 1.83
GPRE.US Green Plains Inc 20240426 0 21.03 21.48 20.71 21.4 851611 21.4 up up correct
GPRO.US GoPro Inc 20240426 0 1.72 1.74 1.7 1.73 1056110 1.73 up up correct
GRBK.US Green Brick Partners Inc 20240426 0 54.84 55.94 54.715 55.59 284929 55.59 up up correct
GREE.US Greenidge Generation Holdings Inc 20240426 0 2.98 2.98 2.75 2.79 71329 2.79 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20240426 0 9.4 9.4 9.3 9.3 1400 9.3 down down correct
GRFS.US Grifols S.A 20240426 0 6.36 6.505 6.29 6.38 673447 6.38 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20240426 0 24.91 24.91 24.91 24.91 0 24.91
GRIN.US Grindrod Shipping Holdings Ltd 20240426 0 13.6 13.78 13.4184 13.54 24211 13.54 down down correct
GRMN.US Garmin Ltd 20240426 0 142.99 144.32 142.99 143.45 625349 143.45 up up correct
GRNQ.US Greenpro Capital Corp 20240426 0 1.19 1.22 1.15 1.16 5878 1.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20240426 0 0.6 0.62 0.552 0.6015 6830 0.6015 up up correct
GROW.US U.S. Global Investors Inc 20240426 0 2.73 2.73 2.69 2.69 6022 2.6825 down down correct
GRPN.US Groupon Inc 20240426 0 11.42 11.92 11.23 11.67 909085 11.67 up up correct
GRTS.US Gritstone bio Inc 20240426 0 0.7583 0.8356 0.7583 0.8134 1112845 0.8134 up up correct
GRTX.US Galera Therapeutics Inc 20240426 0 0.2013 0.2165 0.1861 0.1861 2268564 0.1861 down down correct
GRVY.US Gravity Co. Ltd 20240426 0 67 67.52 66.22 66.61 19247 66.61 down down correct
GRWG.US GrowGeneration Corp 20240426 0 2.24 2.3 2.19 2.22 540779 2.22 down down correct
GSBC.US Great Southern Bancorp Inc 20240426 0 52.77 53.285 52.31 52.71 27131 52.71 down down correct
GSHD.US Goosehead Insurance Inc 20240426 0 53 55.72 52.8 55.5 788743 55.5 up up correct
GSIT.US GSI Technology Inc 20240426 0 3.61 3.83 3.55 3.79 131862 3.79 up up correct
GSM.US Ferroglobe PLC 20240426 0 5.23 5.33 5.18 5.23 1292559 5.23
GSMGW.US Glory Star New Media Group Holdings Limited 20240426 0 0.0049 0.0049 0.0049 0.0049 1100 0.0049
GSRDX.US GSRDX 20240426 0 8.19 8.19 8.19 8.19 0 8.19
GSREX.US GSREX 20240426 0 8.19 8.19 8.19 8.19 0 8.19
GSRHX.US GSRHX 20240426 0 8.64 8.64 8.64 8.64 0 8.64
GSRJX.US GSRJX 20240426 0 8.2 8.2 8.2 8.2 0 8.2
GSRQX.US GSRQX 20240426 0 8.35 8.35 8.35 8.35 0 8.35
GT.US The Goodyear Tire & Rubber Company 20240426 0 11.78 11.96 11.69 11.84 2627137 11.84 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20240426 0 10.99 10.99 10.99 10.99 0 10.99
GTBP.US GT Biopharma Inc 20240426 0 3.6 3.6 3.2125 3.345 10397 3.345 down down correct
GTEC.US Greenland Technologies Holding Corporation 20240426 0 1.68 1.68 1.55 1.6 85670 1.6 down down correct
GTHX.US G1 Therapeutics Inc 20240426 0 3.85 4.045 3.84 3.99 441518 3.99 up up correct
GTIM.US Good Times Restaurants Inc 20240426 0 2.7 2.8647 2.7 2.79 14797 2.79 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20240426 0 56.55 56.92 54.98 55.46 1675171 55.46 down down correct
GTX.US Garrett Motion Inc 20240426 0 9.86 9.94 9.78 9.83 1157745 9.83 down down correct
GURE.US Gulf Resources Inc 20240426 0 1.59 1.6151 1.49 1.52 198474 1.52 down down correct
GVP.US GSE Systems Inc 20240426 0 2.63 2.82 2.57 2.57 31703 2.57 down down correct
GWRS.US Global Water Resources Inc 20240426 0 12.26 12.5 12.04 12.19 12507 12.19 down down correct
GYRO.US Gyrodyne LLC 20240426 0 7.95 7.95 7.9277 7.95 1817 7.95
HA.US Hawaiian Holdings Inc 20240426 0 12.14 12.295 12.005 12.27 768390 12.27 up up correct
HAFC.US Hanmi Financial Corporation 20240426 0 15.65 16.025 15.65 15.82 457426 15.5713 up up correct
HAIN.US The Hain Celestial Group Inc 20240426 0 6.06 6.28 5.96 6.14 1288882 6.14 up up correct
HALL.US Hallmark Financial Services Inc 20240426 0 0.65 0.65 0.65 0.65 314 0.65
HALO.US Halozyme Therapeutics Inc 20240426 0 38.46 39.02 38.46 38.57 547134 38.57 up up correct
HAS.US Hasbro Inc 20240426 0 64.57 64.8 63.49 64.47 1881800 63.7679 down down correct
HAYN.US Haynes International Inc 20240426 0 60.4 60.45 60.305 60.31 130811 60.31 down down correct
HBAN.US Huntington Bancshares Incorporated 20240426 0 13.5 13.71 13.5 13.55 12209160 13.55 up up correct
HBANM.US Huntington Bancshares Incorporated 20240426 0 21.39 21.834 21.25 21.38 14100 21.38 down down correct
HBANP.US Huntington Bancshares Incorporated 20240426 0 17.96 18.28 17.96 17.97 23000 17.97 up up correct
HBCP.US Home Bancorp Inc 20240426 0 35.25 36.0048 34.97 35.58 6112 35.58 up up correct
HBIO.US Harvard Bioscience Inc 20240426 0 3.57 3.7399 3.44 3.62 55311 3.62 up up correct
HBNC.US Horizon Bancorp Inc 20240426 0 11.74 11.94 11.6 11.66 123327 11.66 down down correct
HBT.US HBT Financial Inc 20240426 0 18.73 19.055 18.69 18.89 21200 18.7031 up up correct
HCAT.US Health Catalyst Inc 20240426 0 5.61 6.07 5.53 6.03 692662 6.03 up up correct
HCKT.US The Hackett Group Inc 20240426 0 21.93 22.02 21.79 21.95 67375 21.95 up up correct
HCM.US HUTCHMED (China) Limited 20240426 0 18.99 18.99 17.46 18.16 185467 18.16 down down correct
HCSG.US Healthcare Services Group Inc 20240426 0 10.94 11.025 10.78 10.85 613413 10.85 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20240426 0 1.22 1.27 1.22 1.27 10249 1.27 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20240426 0 10.49 10.49 10.49 10.49 0 10.49
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20240426 0 10.5 10.5 10.5 10.5 0 10.5
HCWB.US HCW Biologics Inc. Common Stock 20240426 0 1.41 1.41 1.35 1.3999 2444 1.3999 down down correct
HDSN.US Hudson Technologies Inc 20240426 0 10.5 10.575 10.27 10.43 632114 10.43 down down correct
HEAR.US Turtle Beach Corporation 20240426 0 14.1 14.24 14 14.14 153363 14.14 up up correct
HEES.US H&E Equipment Services Inc 20240426 0 58.64 59.5874 58.4 58.65 141324 58.65 up up correct
HELE.US Helen of Troy Limited 20240426 0 91.53 93 90.82 91.21 757665 91.21 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20240426 0 1.27 1.44 1.27 1.37 39627 1.37 up up correct
HEPS.US D 20240426 0 1.39 1.42 1.38 1.4 334212 1.4 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20240426 0 11.765 11.765 11.765 11.765 70 11.765
HFFG.US HF Foods Group Inc 20240426 0 2.79 2.91 2.76 2.895 43464 2.895 up up correct
HFWA.US Heritage Financial Corporation 20240426 0 17.98 18.385 17.8304 17.87 188933 17.654 down down correct
HGBL.US Heritage Global Inc 20240426 0 2.54 2.54 2.47 2.47 35581 2.47 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20240426 0 11.31 11.31 11.3 11.3 1200 11.3 down down correct
HHGCU.US HHG Capital Corp Unit 20240426 0 11.4 11.4 11.4 11.4 0 11.4
HIBB.US Hibbett Inc 20240426 0 86.1 86.2 86 86.15 556820 86.15 up up correct
HIFS.US Hingham Institution for Savings 20240426 0 175.01 175.1 172.25 172.85 11796 172.85 down down correct
HIHO.US Highway Holdings Limited 20240426 0 2.03 2.17 2.03 2.11 9692 2.11 up up correct
HIMX.US Himax Technologies Inc 20240426 0 4.96 5.07 4.94 5.04 420114 5.04 up up correct
HITI.US High Tide Inc. Common Shares 20240426 0 2.02 2.125 1.96 2.03 771026 2.03 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20240426 0 3.03 3.12 3.03 3.05 1143369 3.05 up up correct
HLIT.US Harmonic Inc 20240426 0 9.22 9.55 9.1 9.2 7936060 9.2 down down correct
HLMN.US Hillman Solutions Corp 20240426 0 9.72 9.83 9.52 9.74 755775 9.74 up up correct
HLNE.US Hamilton Lane Incorporated 20240426 0 113.68 114.86 112.1 114.53 160552 114.53 up up correct
HLTH.US Cue Health Inc. Common Stock 20240426 0 0.142 0.148 0.14 0.141 444289 0.141 down down correct
HMNF.US HMN Financial Inc 20240426 0 19.6 19.89 19.6 19.7 1068 19.7 up up correct
HMST.US HomeStreet Inc 20240426 0 12.22 12.37 12.05 12.05 167633 12.05 down down correct
HNNA.US Hennessy Advisors Inc 20240426 0 6.7 6.7 6.7 6.7 244 6.7
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20240426 0 23.685 23.685 23.685 23.685 0 23.685
HNRG.US Hallador Energy Company 20240426 0 4.83 5.29 4.808 5.17 349804 5.17 up up correct
HNST.US The Honest Company Inc 20240426 0 3.04 3.17 3.02 3.16 514442 3.16 up up correct
HOFT.US Hooker Furniture Corporation 20240426 0 17.2268 17.93 17.2268 17.34 58991 17.34 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20240426 0 3.1 3.25 3.0501 3.08 5694 3.08 down down correct
HOFVW.US Hall of Fame Village LLC 20240426 0 0.01 0.01 0.0093 0.0093 960 0.0093 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20240426 0 24.52 24.83 24.44 24.55 105889 24.55 up up correct
HOLX.US Hologic Inc 20240426 0 75.23 76.61 75.14 75.98 919462 75.98 up up correct
HON.US Honeywell International Inc 20240426 0 190.3 193.65 190.11 193.45 3041537 193.45 up up correct
HONE.US HarborOne Bancorp Inc 20240426 0 10.22 10.515 10.22 10.26 260013 10.26 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20240426 0 17.12 17.9 16.92 17.88 8203870 17.88 up up correct
HOOK.US HOOKIPA Pharma Inc 20240426 0 0.795 0.9489 0.7787 0.8933 2899851 0.8933 up up correct
HOPE.US Hope Bancorp Inc 20240426 0 10.95 11.085 10.94 10.96 413508 10.817 up up correct
HOTH.US Hoth Therapeutics Inc 20240426 0 1.15 1.19 1.12 1.16 48964 1.16 up up correct
HOWL.US Werewolf Therapeutics Inc 20240426 0 6.22 6.78 6.1 6.75 82150 6.75 up up correct
HPK.US HighPeak Energy Inc 20240426 0 15.08 15.46 14.88 15.02 346700 15.02 down down correct
HPKEW.US HighPeak Energy Inc 20240426 0 6 6 6 6 4 6
HQI.US HireQuest Inc 20240426 0 12.4 12.68 12.17 12.65 7311 12.65 up up correct
HQY.US HealthEquity Inc 20240426 0 78.64 80.71 78.4 80.26 382417 80.26 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20240426 0 29 30.14 29 29.32 376165 29.32 up up correct
HROW.US Harrow Health Inc 20240426 0 10.12 10.71 10.06 10.53 608714 10.53 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20240426 0 24.71 24.79 24.71 24.71 2000 24.71
HRTX.US Heron Therapeutics Inc 20240426 0 2.62 2.63 2.45 2.45 2311863 2.45 down down correct
HRZN.US Horizon Technology Finance Corporation 20240426 0 11.53 11.65 11.5 11.64 125797 11.64 up up correct
HSDT.US Helius Medical Technologies Inc 20240426 0 4.43 4.6892 4.42 4.5 5124 4.5 up up correct
HSIC.US Henry Schein Inc 20240426 0 72.78 73.76 72.42 73.13 722374 73.13 up up correct
HSII.US Heidrick & Struggles International Inc 20240426 0 30.23 30.61 30.1 30.26 56694 30.26 up up correct
HSON.US Hudson Global Inc 20240426 0 16.88 17.38 16.4594 17.32 5278 17.32 up up correct
HST.US Host Hotels & Resorts Inc 20240426 0 18.9 19.175 18.82 18.86 3952161 18.86 down down correct
HSTM.US HealthStream Inc 20240426 0 25.96 25.975 25.57 25.61 181479 25.5835 down down correct
HSTO.US Histogen Inc 20240426 0 0.35 0.35 0.35 0.35 1000 0.35
HTBI.US HomeTrust Bancshares Inc 20240426 0 26.22 26.32 25.76 26.08 17243 26.08 down down correct
HTBK.US Heritage Commerce Corp 20240426 0 7.85 8.02 7.66 8 827652 7.8747 up up correct
HTHT.US Huazhu Group Limited 20240426 0 40.4 40.86 39.89 40.06 859560 40.06 down down correct
HTIA.US Healthcare Trust Inc 20240426 0 14.8 14.82 14.584 14.584 4900 14.584 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20240426 0 14.12 14.12 14.1 14.1 500 14.1 down down correct
HTLD.US Heartland Express Inc 20240426 0 10.07 10.57 10.04 10.36 483785 10.36 up up correct
HTLF.US Heartland Financial USA Inc 20240426 0 35.54 35.89 34.25 35.72 193895 35.4733 up up correct
HTLFP.US Heartland Financial USA Inc 20240426 0 24.66 24.9 24.66 24.894 2400 24.894 up up correct
HTOO.US Fusion Fuel Green PLC 20240426 0 1.25 1.32 1.2405 1.27 48536 1.27 up up correct
HTOOW.US Fusion Fuel Green PLC 20240426 0 0.13 0.15 0.085 0.15 22975 0.15 up up correct
HUBG.US Hub Group Inc 20240426 0 39.54 41.135 38.855 39.93 569414 39.93 up up correct
HUDI.US Huadi International Group Co. Ltd 20240426 0 2.59 2.63 2.5209 2.59 11558 2.59
HUGE.US FSD Pharma Inc 20240426 0 0.47 0.5 0.47 0.4799 186249 0.4799 up up correct
HUIZ.US Huize Holding Limited 20240426 0 0.5801 0.625 0.5801 0.615 20693 0.615 up up correct
HUMA.US Humacyte Inc 20240426 0 3.92 4.01 3.85 3.99 689524 3.99 up up correct
HUMAW.US Humacyte Inc 20240426 0 0.62 0.62 0.56 0.57 13644 0.57 down up incorrect
HURC.US Hurco Companies Inc 20240426 0 18.7 18.95 18.2 18.47 36562 18.47 down up incorrect
HURN.US Huron Consulting Group Inc 20240426 0 94.4 94.455 93 93.63 125347 93.63 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20240426 0 8.87 9.0805 8.6828 8.81 1439071 8.81 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20240426 0 18.96 19 18.54 18.89 11906 18.89 down up incorrect
HWC.US Hancock Whitney Corporation 20240426 0 46.44 47.28 46.21 46.74 666278 46.74 up down incorrect
HWCPZ.US HWCPZ 20240426 0 23.04 23.2 23.04 23.14 4900 23.14 up down incorrect
HWKN.US Hawkins Inc 20240426 0 75.28 76.1837 74.83 75.78 54763 75.78 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20240426 0 10.49 10.49 10.49 10.49 158 10.49
HYFM.US Hydrofarm Holdings Group Inc 20240426 0 0.84 0.8999 0.8211 0.8211 73957 0.8211 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20240426 0 3.7 3.81 3.65 3.78 367911 3.78 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20240426 0 0.028 0.028 0.023 0.023 2000 0.023 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20240426 0 0.0209 0.0209 0.0182 0.0191 45543 0.0191 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20240426 0 0.57 0.6074 0.57 0.5808 238636 0.5808 up up correct
HYZNW.US HYZON Motors Inc 20240426 0 0.0402 0.049 0.04 0.049 3017 0.049 up up correct
IART.US Integra LifeSciences Holdings Corporation 20240426 0 28.42 28.81 28.13 28.34 446577 28.34 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20240426 0 9.52 9.76 9.44 9.69 1122068 9.69 up up correct
IBCP.US Independent Bank Corporation 20240426 0 25.27 25.7103 24.94 24.99 54982 24.7505 down down correct
IBEX.US IBEX Limited 20240426 0 13.19 13.25 13.02 13.2 22243 13.2 up up correct
IBKR.US Interactive Brokers Group Inc 20240426 0 117.49 117.67 115.515 116.15 717423 116.15 down down correct
IBOC.US International Bancshares Corporation 20240426 0 55.97 56.8 55.9375 56.15 158049 56.15 up up correct
IBRX.US ImmunityBio Inc 20240426 0 5.11 7.74 4.9201 7.35 40280219 7.35 up up correct
IBTX.US Independent Bank Group Inc 20240426 0 39.21 40.11 38.91 39.34 153835 38.9386 up up correct
ICAD.US iCAD Inc 20240426 0 1.5388 1.5388 1.43 1.47 138298 1.47 down down correct
ICCC.US ImmuCell Corporation 20240426 0 5.1 5.14 5.1 5.14 1776 5.14 up up correct
ICCM.US Icecure Medical 20240426 0 1.21 1.2182 1.18 1.2 60561 1.2 down up incorrect
ICFI.US ICF International Inc 20240426 0 141.79 142.76 140.35 141.89 71509 141.89 up down incorrect
ICHR.US Ichor Holdings Ltd 20240426 0 38.68 39.59 38.13 39.35 158462 39.35 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20240426 0 1.61 1.61 1.06 1.24 719949 1.24 down up incorrect
ICLR.US ICON Public Limited Company 20240426 0 302.85 310.41 300.25 308.31 715419 308.31 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20240426 0 3.19 3.3 3.19 3.25 15600 3.25 up down incorrect
ICUI.US ICU Medical Inc 20240426 0 94.19 96.59 94.19 94.84 81315 94.84 up down incorrect
IDCC.US InterDigital Inc 20240426 0 100.07 101.17 100.07 100.71 360766 100.71 up down incorrect
IDEX.US Ideanomics Inc 20240426 0 0.9021 0.92 0.8703 0.92 120315 0.92 up down incorrect
IDN.US Intellicheck Inc 20240426 0 3.25 3.27 3.15 3.19 18606 3.19 down up incorrect
IDXX.US IDEXX Laboratories Inc 20240426 0 484.03 500.48 484.03 499.3 529800 499.3 up up correct
IDYA.US IDEAYA Biosciences Inc 20240426 0 38.9 40.36 38.11 39.94 619378 39.94 up up correct
IEP.US Icahn Enterprises L.P 20240426 0 17.4 17.48 17.11 17.25 532297 17.25 down down correct
IESC.US IES Holdings Inc 20240426 0 128.21 133.34 128.21 131.11 126885 131.11 up up correct
IFBD.US Infobird Co. Ltd 20240426 0 3.89 5.6 3.8 4.9 4124263 4.9 up up correct
IFMK.US iFresh Inc 20240426 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
IFRX.US InflaRx N.V 20240426 0 1.41 1.429 1.28 1.33 169301 1.33 down down correct
IGIC.US International General Insurance Holdings Ltd 20240426 0 13.8 13.8 13.61 13.65 54186 13.65 down down correct
IGMS.US IGM Biosciences Inc 20240426 0 7.74 9.48 7.41 9.4 468943 9.4 up up correct
IHRT.US iHeartMedia Inc 20240426 0 2.1 2.18 2.055 2.14 606886 2.14 up up correct
III.US Information Services Group Inc 20240426 0 3.5 3.5152 3.43 3.45 152541 3.45 down down correct
IIIV.US i3 Verticals Inc 20240426 0 23.3 23.48 23.05 23.1 91264 23.1 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20240426 0 1.89 1.943 1.836 1.89 74794 1.89
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20240426 0 0.638 0.638 0.638 0.638 0 0.638
IKNA.US Ikena Oncology Inc 20240426 0 1.3 1.3364 1.28 1.3 122141 1.3
IKT.US Inhibikase Therapeutics Inc 20240426 0 1.67 1.82 1.67 1.71 98983 1.71 up up correct
ILMN.US Illumina Inc 20240426 0 119.65 123.73 118.97 122.28 829331 122.28 up up correct
ILPT.US Industrial Logistics Properties Trust 20240426 0 3.77 3.7864 3.62 3.63 431954 3.63 down down correct
IMAB.US I 20240426 0 1.81 1.83 1.7999 1.8 88595 1.8 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20240426 0 11.41 11.41 11.41 11.41 73 11.41
IMAQU.US International Media Acquisition Corp. Unit 20240426 0 11.01 11.01 11.01 11.01 0 11.01
IMCC.US IM Cannabis Corp 20240426 0 0.5677 0.64 0.5409 0.5548 250580 0.5548 down down correct
IMCR.US Immunocore Holdings plc 20240426 0 57.75 58.94 56.1 58.46 403551 58.46 up up correct
IMKTA.US Ingles Markets Incorporated 20240426 0 72.47 73.19 72.17 72.71 50641 72.71 up up correct
IMMP.US Immutep Limited 20240426 0 2.61 2.7 2.61 2.65 886017 2.65 up up correct
IMMR.US Immersion Corporation 20240426 0 7.14 7.22 7.11 7.19 247940 7.19 up up correct
IMNM.US Immunome Inc 20240426 0 14.28 14.39 13.7 13.73 967621 13.73 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20240426 0 28.43 28.61 28.42 28.43 9653 28.43
IMRN.US Immuron Limited 20240426 0 2.578 2.65 2.51 2.64 9317 2.64 up up correct
IMRX.US Immuneering Corporation 20240426 0 1.43 1.51 1.43 1.47 295784 1.47 up up correct
IMTE.US Integrated Media Technology Limited 20240426 0 2 2.39 2 2.39 23258 2.39 up up correct
IMTX.US Immatics N.V 20240426 0 9.84 10.05 9.77 10.01 297084 10.01 up up correct
IMTXW.US immatics biotechnologies GmbH 20240426 0 2.14 2.21 2.03 2.2 25049 2.2 up up correct
IMUX.US Immunic Inc 20240426 0 1.26 1.28 1.19 1.22 237436 1.22 down down correct
IMVT.US Immunovant Inc 20240426 0 27.8 27.97 26.97 27.17 1414961 27.17 down down correct
IMXI.US International Money Express Inc 20240426 0 21.2 21.575 21.12 21.36 108503 21.36 up up correct
INAB.US IN8bio Inc. Common Stock 20240426 0 1 1.04 0.99 1.04 55917 1.04 up up correct
INBK.US First Internet Bancorp 20240426 0 30.63 31.9 30.63 31.05 69916 31.05 up up correct
INBKZ.US INBKZ 20240426 0 23.82 23.82 23.82 23.82 100 23.82
INBX.US Inhibrx Inc 20240426 0 34.06 34.15 33.725 34.06 200367 34.06
INCR.US Intercure Ltd. Ordinary Shares 20240426 0 2.61 2.7 2.61 2.66 11909 2.66 up up correct
INCY.US Incyte Corporation 20240426 0 50.99 51.85 50.87 51.68 1564403 51.68 up up correct
INDB.US Independent Bank Corp 20240426 0 52.15 53.15 52.15 52.73 257439 52.73 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20240426 0 5.46 5.79 5.43 5.6 2800300 5.6 up up correct
INDP.US Indaptus Therapeutics Inc 20240426 0 2.22 2.22 2.0486 2.11 8086 2.11 down down correct
INFN.US Infinera Corporation 20240426 0 4.98 5.12 4.93 5.1 1326380 5.1 up down incorrect
INGN.US Inogen Inc 20240426 0 6.48 6.78 6.4676 6.78 174045 6.78 up down incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20240426 0 0.9 0.93 0.8812 0.9275 32366 0.9275 up down incorrect
INM.US InMed Pharmaceuticals Inc 20240426 0 0.245 0.25 0.2275 0.23 478442 0.23 down up incorrect
INMB.US INmune Bio Inc 20240426 0 10.83 11.73 10.83 11.29 77738 11.29 up down incorrect
INMD.US InMode Ltd 20240426 0 17.03 17.32 16.87 17.14 970055 17.14 up down incorrect
INN.US PF 20240426 0 20.2 20.61 20.0823 20.34 3679 20.34 up down incorrect
INNV.US InnovAge Holding Corp 20240426 0 4.1 4.1 3.84 3.91 8567 3.91 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20240426 0 10.25 10.7 10.09 10.57 196113 10.57 up down incorrect
INOD.US Innodata Inc 20240426 0 5.71 6.001 5.68 5.92 338936 5.92 up down incorrect
INOV.US Inovalon Holdings Inc 20240426 0 27.78 27.78 27.78 27.78 0 27.78
INSE.US Inspired Entertainment Inc 20240426 0 8.69 8.96 8.69 8.81 85741 8.81 up up correct
INSG.US Inseego Corp 20240426 0 3.53 4.1999 3.5 3.85 125360 3.85 up up correct
INSM.US Insmed Incorporated 20240426 0 24.92 25.055 24.63 24.8 1294189 24.8 down down correct
INTA.US Intapp Inc. Common Stock 20240426 0 31.66 32.1499 31.59 31.88 294304 31.88 up up correct
INTC.US Intel Corporation 20240426 0 31.78 32.24 30.64 31.88 119742492 31.751 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20240426 0 10.79 10.79 10.79 10.79 0 10.79
INTG.US The InterGroup Corporation 20240426 0 21.45 22.89 21.3943 21.94 8723 21.94 up up correct
INTU.US Intuit Inc 20240426 0 627.07 640.13 626.59 636.55 1192500 636.55 up up correct
INTZ.US Intrusion Inc 20240426 0 2.03 2.0499 1.9311 1.98 190548 1.98 down down correct
INVA.US Innoviva Inc 20240426 0 15.01 15.285 14.98 15.26 415799 15.26 up up correct
INVE.US Identiv Inc 20240426 0 5.23 5.32 5.1 5.12 71280 5.12 down down correct
INVO.US INVO Bioscience Inc 20240426 0 0.94 1.09 0.9081 0.98 254230 0.98 up up correct
INVZ.US Innoviz Technologies Ltd 20240426 0 1.03 1.18 1.03 1.18 1314000 1.18 up up correct
INVZW.US Innoviz Technologies Ltd 20240426 0 0.2199 0.23 0.1975 0.1975 8689 0.1975 down down correct
INZY.US Inozyme Pharma Inc 20240426 0 4.33 4.51 4.23 4.44 511357 4.44 up up correct
IOBT.US IO Biotech Inc. Common Stock 20240426 0 1.43 1.54 1.4 1.42 73378 1.42 down down correct
IONM.US Assure Holdings Corp. Common Stock 20240426 0 0.94 0.98 0.66 0.696 1330925 0.696 down down correct
IONS.US Ionis Pharmaceuticals Inc 20240426 0 41.75 42.275 41.36 41.59 556093 41.59 down down correct
IOSP.US Innospec Inc 20240426 0 120.29 122.11 120.29 121.12 64800 121.12 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20240426 0 11.6 11.8 11.335 11.64 2489561 11.64 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20240426 0 1.23 1.33 1.2 1.32 108218 1.32 up down incorrect
IPAR.US Inter Parfums Inc 20240426 0 118.51 120.16 117.39 119.56 200996 119.56 up down incorrect
IPDN.US Professional Diversity Network Inc 20240426 0 1.55 1.89 1.55 1.83 191594 1.83 up down incorrect
IPGP.US IPG Photonics Corporation 20240426 0 88.24 89.825 87.815 88.4 251258 88.4 up down incorrect
IPHA.US Innate Pharma S.A 20240426 0 2.44 2.46 2.41 2.46 6799 2.46 up down incorrect
IPSC.US Century Therapeutics Inc. 20240426 0 3.22 3.25 2.82 2.88 161095 2.88 down up incorrect
IPW.US iPower Inc. 20240426 0 0.46 0.46 0.44 0.4575 44778 0.4575 down up incorrect
IPWR.US Ideal Power Inc 20240426 0 7.5401 7.84 7.5401 7.63 25021 7.63 up down incorrect
IQ.US iQIYI Inc 20240426 0 4.95 5.095 4.89 4.99 10288610 4.99 up down incorrect
IRBT.US iRobot Corporation 20240426 0 6.89 7.938 6.77 7.785 1897008 7.785 up down incorrect
IRDM.US Iridium Communications Inc 20240426 0 29.87 31.83 29.84 31.37 2367458 31.37 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20240426 0 5.12 5.3012 5 5.08 4530705 5.08 down down correct
IRIX.US IRIDEX Corporation 20240426 0 3.0201 3.0201 2.82 2.87 52352 2.87 down down correct
IRMD.US IRadimed Corporation 20240426 0 41.33 42.27 41.33 41.86 27053 41.86 up up correct
IROQ.US IF Bancorp Inc 20240426 0 16.32 16.3959 16.32 16.3959 693 16.3959 up up correct
IRTC.US iRhythm Technologies Inc 20240426 0 110.98 112.74 109.49 111.91 427515 111.91 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20240426 0 8.09 8.17 7.77 7.82 2782956 7.82 down down correct
ISPC.US iSpecimen Inc. Common Stock 20240426 0 0.2802 0.2882 0.2626 0.266 186456 0.266 down down correct
ISRG.US Intuitive Surgical Inc 20240426 0 368.1 377.83 368.1 375.33 927845 375.33 up up correct
ISSC.US Innovative Solutions and Support Inc 20240426 0 6.42 6.55 6.31 6.46 27192 6.46 up up correct
ISTR.US Investar Holding Corporation 20240426 0 16.35 16.45 16.2 16.29 17115 16.29 down down correct
ISUN.US iSun Inc 20240426 0 0.1872 0.19 0.1405 0.168 9887548 0.168 down down correct
ITCI.US Intra 20240426 0 72.27 73.52 71.66 73.26 594803 73.26 up up correct
ITI.US Iteris Inc 20240426 0 4.36 4.55 4.36 4.48 169439 4.48 up up correct
ITIC.US Investors Title Company 20240426 0 163.12 163.12 159.36 159.36 4225 159.36 down down correct
ITOS.US iTeos Therapeutics Inc 20240426 0 10.59 10.9 10.55 10.8 140901 10.8 up up correct
ITRI.US Itron Inc 20240426 0 94.11 97.84 93.75 95.75 374012 95.75 up up correct
ITRM.US Iterum Therapeutics plc 20240426 0 1.59 1.72 1.52 1.67 106274 1.67 up up correct
ITRN.US Ituran Location and Control Ltd 20240426 0 25.65 25.89 25.53 25.67 42914 25.67 up up correct
IVA.US Inventiva S.A 20240426 0 3.14 3.275 3.06 3.25 24741 3.25 up up correct
IVAC.US Intevac Inc 20240426 0 4.14 4.42 4.09 4.39 177033 4.39 up up correct
IXAQU.US IX Acquisition Corp. Unit 20240426 0 10.04 10.04 10.04 10.04 0 10.04
IZEA.US IZEA Worldwide Inc 20240426 0 2.62 2.93 2.54 2.9 121926 2.9 up up correct
JACK.US Jack in the Box Inc 20240426 0 58.16 59.2557 58.11 58.79 296052 58.79 up up correct
JAGX.US Jaguar Health Inc 20240426 0 0.1708 0.1947 0.166 0.18 43999121 0.18 up up correct
JAKK.US JAKKS Pacific Inc 20240426 0 19.85 20.56 18.99 19.08 183640 19.08 down down correct
JAMF.US Jamf Holding Corp 20240426 0 19.31 19.71 19.27 19.55 316418 19.55 up up correct
JAN.US JanOne Inc 20240426 0 4.61 5.1064 4.53 5.1 226460 5.1 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20240426 0 47.08 48.23 46.51 47.39 573989 47.39 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20240426 0 107 110.8214 106.73 109.46 480575 109.46 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20240426 0 162.29 163.28 160.48 162.01 1241232 162.01 down down correct
JBLU.US JetBlue Airways Corporation 20240426 0 5.67 5.795 5.64 5.78 13399480 5.78 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20240426 0 101.15 102.35 99.23 99.26 48270 99.26 down down correct
JCTCF.US Jewett 20240426 0 5.2063 5.37 5.2063 5.37 6357 5.37 up up correct
JD.US JD.com Inc 20240426 0 29.89 30.46 29.73 30.34 22195200 30.34 up up correct
JFIN.US Jiayin Group Inc 20240426 0 6.49 6.68 6.47 6.65 27141 6.65 up up correct
JFU.US 9F Inc 20240426 0 3.65 3.65 3.06 3.12 6412 3.12 down down correct
JG.US Aurora Mobile Limited 20240426 0 3.01 3.01 3.01 3.01 257 3.01
JJSF.US J & J Snack Foods Corp 20240426 0 138.47 138.87 136.6 136.67 58481 136.67 down down correct
JKHY.US Jack Henry & Associates Inc 20240426 0 165.42 167 164.66 164.88 378670 164.88 down down correct
JOAN.US JOANN Inc 20240426 0 0.11 0.11 0.0751 0.08 1175684 0.08 down down correct
JOUT.US Johnson Outdoors Inc 20240426 0 42.29 42.6799 41.315 41.75 38883 41.75 down down correct
JPM.US PM 20240426 0 19.24 19.38 19.1501 19.156 68764 18.8916 down down correct
JRSH.US Jerash Holdings (US) Inc 20240426 0 3.0299 3.04 3.02 3.0399 3965 3.0399 up up correct
JRVR.US James River Group Holdings Ltd 20240426 0 9.08 9.0899 8.72 8.99 390145 8.99 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20240426 0 19.68 19.68 19.12 19.12 5900 19.12 down down correct
JSPR.US Jasper Therapeutics Inc 20240426 0 21.18 21.56 20.15 20.4 52200 20.4 down down correct
JSPRW.US Jasper Therapeutics Inc 20240426 0 0.1202 0.1485 0.1202 0.1475 5910 0.1475 up up correct
JVA.US Coffee Holding Co. Inc 20240426 0 1.72 1.72 1.6 1.66 52523 1.66 down down correct
JWEL.US Jowell Global Ltd 20240426 0 1.01 1.1 1.01 1.1 12694 1.1 up up correct
JYNT.US The Joint Corp 20240426 0 12.16 12.29 12.06 12.23 22943 12.23 up up correct
JZXN.US Jiuzi Holdings Inc 20240426 0 0.391 0.396 0.345 0.362 279300 0.362 down down correct
KALA.US Kala Pharmaceuticals Inc 20240426 0 6.32 6.5399 6.24 6.3 5721 6.3 down down correct
KALU.US Kaiser Aluminum Corporation 20240426 0 90.17 95.47 89.34 94.92 470638 94.92 up up correct
KALV.US KalVista Pharmaceuticals Inc 20240426 0 10.5 10.81 10.26 10.78 241417 10.78 up up correct
KARO.US Karooooo Ltd 20240426 0 29.5801 30.94 29.58 29.8 2869 29.8 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20240426 0 3.58 4.12 3.47 4.04 186197 4.04 up up correct
KBNT.US Kubient Inc 20240426 0 0.001 0.001 0.001 0.001 2450 0.001
KC.US Kingsoft Cloud Holdings Limited 20240426 0 3.05 3.315 3.05 3.16 2207812 3.16 up up correct
KDP.US Keurig Dr Pepper Inc 20240426 0 33.49 33.99 33.45 33.72 9684878 33.72 up up correct
KE.US Kimball Electronics Inc 20240426 0 20.91 21.0792 20.79 20.82 92658 20.82 down down correct
KELYA.US Kelly Services Inc 20240426 0 23.74 23.92 23.36 23.46 127299 23.46 down down correct
KELYB.US Kelly Services Inc 20240426 0 23.51 23.51 23.51 23.51 0 23.51
KEQU.US Kewaunee Scientific Corporation 20240426 0 36 36.2 34.6006 34.9 4401 34.9 down down correct
KFFB.US Kentucky First Federal Bancorp 20240426 0 3.9 3.9 3.9 3.9 40 3.9
KFRC.US Kforce Inc 20240426 0 63.82 64.33 63.0549 64.13 97921 64.13 up up correct
KHC.US The Kraft Heinz Company 20240426 0 37.955 38.56 37.955 38.16 5342400 38.16 up up correct
KIDS.US OrthoPediatrics Corp 20240426 0 29.95 30.62 29.45 30.26 100943 30.26 up up correct
KINS.US Kingstone Companies Inc 20240426 0 4.0793 4.43 4.0606 4.4 21631 4.4 up up correct
KIRK.US Kirkland's Inc 20240426 0 1.98 2.1 1.9 1.94 253221 1.94 down down correct
KLAC.US KLA Corporation 20240426 0 683 710.26 678.805 706.26 1193523 706.26 up up correct
KLDO.US Kaleido Biosciences Inc 20240426 0 0.0001 0.0001 0.0001 0.0001 225 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20240426 0 46 47.342 45.71 47.02 371542 47.02 up up correct
KLTR.US Kaltura Inc. Common Stock 20240426 0 1.2 1.29 1.195 1.25 31839 1.25 up up correct
KLXE.US KLX Energy Services Holdings Inc 20240426 0 7.11 7.235 6.9538 7.02 70875 7.02 down down correct
KMDA.US Kamada Ltd 20240426 0 5.2 5.2 5.12 5.15 5461 5.15 down down correct
KNDI.US Kandi Technologies Group Inc 20240426 0 2.69 2.7 2.58 2.61 87472 2.61 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20240426 0 17.84 18.0513 17.45 17.88 331616 17.88 up up correct
KNSL.US Kinsale Capital Group Inc 20240426 0 392 396.16 366.1 374.64 804325 374.64 down down correct
KOD.US Kodiak Sciences Inc 20240426 0 3.2 3.37 3.17 3.28 252121 3.28 up up correct
KOPN.US Kopin Corporation 20240426 0 0.8079 0.8999 0.7706 0.7838 3680753 0.7838 down down correct
KOSS.US Koss Corporation 20240426 0 2.38 2.4898 2.37 2.4 12568 2.4 up up correct
KPLT.US Katapult Holdings Inc 20240426 0 9.4 12.8 9.4 12.76 46413 12.76 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20240426 0 0.0124 0.0124 0.0124 0.0124 200 0.0124
KPRX.US Kiora Pharmaceuticals Inc 20240426 0 0.47 0.5 0.47 0.47 117794 0.47
KPTI.US Karyopharm Therapeutics Inc 20240426 0 1.05 1.08 1.02 1.06 660736 1.06 up up correct
KRBP.US Kiromic BioPharma Inc 20240426 0 2.75 3.08 2.378 3.08 1500 3.08 up up correct
KRKR.US 36Kr Holdings Inc 20240426 0 0.37 0.3711 0.3651 0.3711 6059 0.3711 up up correct
KRMD.US Repro Med Systems Inc 20240426 0 2.22 2.22 2.12 2.19 91205 2.19 down down correct
KRNL.US Kernel Group Holdings Inc 20240426 0 10.94 10.94 10.94 10.94 0 10.94
KRNLU.US Kernel Group Holdings Inc 20240426 0 10.9 10.9 10.9 10.9 0 10.9
KRNLW.US Kernel Group Holdings Inc 20240426 0 0.09 0.0987 0.09 0.0987 17312 0.0987 up up correct
KRNT.US Kornit Digital Ltd 20240426 0 15.33 15.95 15.33 15.88 122361 15.88 up up correct
KRNY.US Kearny Financial Corp 20240426 0 5.75 5.77 5.65 5.72 325124 5.6113 down down correct
KRON.US Kronos Bio Inc 20240426 0 0.979 1.02 0.96 1 442883 1 up up correct
KROS.US Keros Therapeutics Inc 20240426 0 54.68 58.45 53.69 57.86 291970 57.86 up up correct
KRT.US Karat Packaging Inc 20240426 0 27.06 27.552 27.06 27.31 21800 27.31 up up correct
KRUS.US Kura Sushi USA Inc 20240426 0 110.49 114.005 110.49 113.96 66470 113.96 up up correct
KRYS.US Krystal Biotech Inc 20240426 0 156.28 158.93 153.79 156.88 165898 156.88 up up correct
KSPN.US Kaspien Holdings Inc 20240426 0 0.0105 0.0105 0.0061 0.0061 11355 0.0061 down down correct
KTCC.US Key Tronic Corporation 20240426 0 4.24 4.4 4.2107 4.29 63130 4.29 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20240426 0 18.8 19.226 18.242 18.855 2874969 18.855 up up correct
KTRA.US Kintara Therapeutics Inc 20240426 0 0.195 0.195 0.1356 0.1488 51611500 0.1488 down down correct
KTTA.US Pasithea Therapeutics Corp. 20240426 0 7.24 7.24 7.24 7.24 221 7.24
KURA.US Kura Oncology Inc 20240426 0 19.2 19.71 18.95 19.65 576892 19.65 up up correct
KVHI.US KVH Industries Inc 20240426 0 4.85 4.86 4.705 4.78 95076 4.78 down down correct
KXIN.US Kaixin Auto Holdings 20240426 0 0.1299 0.137 0.1214 0.1289 786034 0.1289 down down correct
KYMR.US Kymera Therapeutics Inc 20240426 0 33.75 34.14 33.215 33.37 452400 33.37 down down correct
KZIA.US Kazia Therapeutics Limited 20240426 0 0.3728 0.389 0.357 0.37 55572 0.37 down down correct
KZR.US Kezar Life Sciences Inc 20240426 0 0.8 0.8138 0.78 0.8049 496295 0.8049 up up correct
LABP.US Landos Biopharma Inc 20240426 0 22.35 22.5501 22.31 22.31 14876 22.31 down down correct
LAKE.US Lakeland Industries Inc 20240426 0 16.53 17.2 16.53 17.15 26492 17.15 up up correct
LAMR.US Lamar Advertising Company (REIT) 20240426 0 113.5 114.61 113.44 114.37 188581 114.37 up up correct
LANC.US Lancaster Colony Corporation 20240426 0 187.28 188.86 186.94 187.03 149765 187.03 down down correct
LAND.US Gladstone Land Corporation 20240426 0 12.63 12.7651 12.63 12.68 108262 12.68 up up correct
LANDM.US Gladstone Land Corporation 20240426 0 24.15 24.15 24.05 24.05 1400 24.05 down down correct
LANDO.US Gladstone Land Corporation 20240426 0 19.34 19.405 19.209 19.29 6000 19.29 down down correct
LARAX.US LARAX 20240426 0 8.87 8.87 8.87 8.87 0 8.7811
LARK.US Landmark Bancorp Inc 20240426 0 19 19 19 19 162 19
LASR.US nLIGHT Inc 20240426 0 11.38 11.75 11.38 11.555 105067 11.555 up up correct
LAUR.US Laureate Education Inc 20240426 0 14.53 14.97 14.52 14.8 903871 14.8 up up correct
LAZR.US Luminar Technologies Inc 20240426 0 1.4 1.45 1.38 1.44 4324624 1.44 up up correct
LBAI.US Lakeland Bancorp Inc 20240426 0 12.39 12.67 12.3441 12.52 227962 12.52 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20240426 0 19.25 20 18.865 19.72 179169 19.72 up up correct
LBRDA.US Liberty Broadband Corporation 20240426 0 47.6 49.77 47.17 49.56 229508 49.56 up up correct
LBRDK.US Liberty Broadband Corporation 20240426 0 47.43 49.42 46.46 49.25 2276941 49.25 up up correct
LBRDP.US Liberty Broadband Corporation 20240426 0 22.32 22.972 22.22 22.55 7700 22.55 up up correct
LBTYA.US Liberty Global plc 20240426 0 16.15 16.63 16.12 16.35 1935672 16.35 up up correct
LBTYK.US Liberty Global plc 20240426 0 16.67 17.15 16.5 16.85 1781125 16.85 up up correct
LCID.US Lucid Group Inc. Common Stock 20240426 0 2.48 2.53 2.43 2.46 13041800 2.46 down down correct
LCNB.US LCNB Corp 20240426 0 15.29 15.73 15.16 15.24 16804 15.24 down down correct
LCRDX.US LCRDX 20240426 0 8.88 8.88 8.88 8.88 0 8.7855
LCRUX.US LCRUX 20240426 0 8.88 8.88 8.88 8.88 0 8.791
LCUT.US Lifetime Brands Inc 20240426 0 9.71 9.95 9.49 9.59 28023 9.5462 down down correct
LE.US Lands' End Inc 20240426 0 13.18 13.43 12.91 13.01 200018 13.01 down down correct
LECO.US Lincoln Electric Holdings Inc 20240426 0 227.03 230 225.61 229.94 482687 229.94 up up correct
LEDS.US SemiLEDs Corporation 20240426 0 1.55 1.6 1.52 1.5849 13804 1.5849 up up correct
LEE.US Lee Enterprises Incorporated 20240426 0 12.74 12.74 12.74 12.74 677 12.74
LEGH.US Legacy Housing Corporation 20240426 0 20.26 20.39 20.06 20.3 38292 20.3 up up correct
LEGN.US Legend Biotech Corporation 20240426 0 44.3 45.32 44.28 45.3 895893 45.3 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20240426 0 46.31 46.31 46.31 46.31 0 46.31
LESL.US Leslie's Inc 20240426 0 3.99 4.13 3.935 3.99 6369949 3.99
LEXX.US Lexaria Bioscience Corp 20240426 0 2.17 2.45 2.17 2.35 172106 2.35 up up correct
LEXXW.US Lexaria Bioscience Corp 20240426 0 0.73 0.9747 0.7099 0.7996 264457 0.7996 up up correct
LFMD.US LifeMD Inc 20240426 0 10.87 12.05 10.87 11.95 754528 11.95 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20240426 0 22.5 22.5 22.5 22.5 200 22.5
LFST.US LifeStance Health Group Inc. Common Stock 20240426 0 6.15 6.25 6.06 6.2 647258 6.2 up up correct
LFUS.US Littelfuse Inc 20240426 0 230.93 232.38 230.66 231.64 141660 231.64 up up correct
LFVN.US LifeVantage Corporation 20240426 0 6.0001 6.41 6.0001 6.185 18276 6.185 up up correct
LGHL.US Lion Group Holding Ltd 20240426 0 0.618 0.618 0.582 0.5822 299656 0.5822 down up incorrect
LGHLW.US Lion Financial Group Limited 20240426 0 0.0056 0.0076 0.0055 0.0076 39042 0.0076 up down incorrect
LGIH.US LGI Homes Inc 20240426 0 95.42 96.7 95.34 95.85 253969 95.85 up down incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20240426 0 70.59 72.08 70.43 70.57 88200 70.57 down up incorrect
LGO.US Largo Resources Ltd 20240426 0 1.48 1.63 1.48 1.6 60400 1.6 up down incorrect
LGVCU.US LAMF Global Ventures Corp. I Unit 20240426 0 7.2 7.2 7.2 7.2 9 7.2
LGVN.US Longeveron Inc 20240426 0 1.67 1.7899 1.6202 1.75 373405 1.75 up down incorrect
LI.US Li Auto Inc 20240426 0 25.41 25.73 24.635 25.04 12984974 25.04 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20240426 0 10.95 10.95 10.95 10.95 0 10.95
LIDR.US Aeye Inc 20240426 0 0.98 1.03 0.98 0.9902 43650 0.9902 up down incorrect
LIDRW.US AEye Inc 20240426 0 0.007 0.007 0.007 0.007 200 0.007
LIFE.US aTyr Pharma Inc 20240426 0 1.59 1.61 1.57 1.57 239955 1.57 down up incorrect
LILA.US Liberty Latin America Ltd 20240426 0 7.48 7.685 7.465 7.61 409353 7.61 up down incorrect
LILAK.US Liberty Latin America Ltd 20240426 0 7.45 7.65 7.43 7.61 651246 7.61 up down incorrect
LILM.US Lilium NV 20240426 0 0.9 0.938 0.891 0.928 1091400 0.928 up down incorrect
LILMW.US Lilium Equity Warrants 20240426 0 0.1 0.1 0.09 0.095 2900 0.095 down up incorrect
LINC.US Lincoln Educational Services Corporation 20240426 0 10.01 10.19 10 10.11 66261 10.11 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20240426 0 7.36 7.4468 7.17 7.29 223353 7.29 down up incorrect
LINK.US Interlink Electronics Inc 20240426 0 6.61 6.61 5.55 5.5601 13109 5.5601 down up incorrect
LIQT.US LiqTech International Inc 20240426 0 2.6408 2.6408 2.63 2.63 1560 2.63 down up incorrect
LITE.US Lumentum Holdings Inc 20240426 0 42.16 43.57 42.03 43.42 705153 43.42 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20240426 0 0.93 1 0.89 0.947 55173 0.947 up up correct
LIVE.US Live Ventures Incorporated 20240426 0 25.94 26.1 25.87 25.87 9253 25.87 down down correct
LIVN.US LivaNova PLC 20240426 0 55.15 55.74 54.82 55.53 553327 55.53 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20240426 0 3.325 3.325 3.1931 3.26 4162 3.26 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20240426 0 0.053 0.053 0.053 0.053 0 0.053
LKCO.US Luokung Technology Corp 20240426 0 0.4882 0.5 0.4651 0.4852 86524 0.4852 down down correct
LKFN.US Lakeland Financial Corporation 20240426 0 60.02 60.93 59.55 59.77 87592 59.77 down down correct
LKQ.US LKQ Corporation 20240426 0 42.82 44.03 42.82 43.64 2390793 43.64 up down incorrect
LMAT.US LeMaitre Vascular Inc 20240426 0 65.34 67.01 64.27 65.46 117291 65.46 up down incorrect
LMB.US Limbach Holdings Inc 20240426 0 43.05 44.725 43 44.45 151681 44.45 up down incorrect
LMFA.US LM Funding America Inc 20240426 0 2.745 2.79 2.56 2.72 34092 2.72 down up incorrect
LMNR.US Limoneira Company 20240426 0 19.795 19.89 19.64 19.85 30648 19.85 up down incorrect
LNSR.US LENSAR Inc 20240426 0 3.3795 3.6016 3.1 3.24 76316 3.24 down down correct
LNT.US Alliant Energy Corporation 20240426 0 50.25 50.3 49.47 49.59 1661302 49.11 down down correct
LNTH.US Lantheus Holdings Inc 20240426 0 65.41 66.26 65.085 65.56 584631 65.56 up up correct
LOAN.US Manhattan Bridge Capital Inc 20240426 0 5.06 5.1487 5.0501 5.0701 17724 5.0701 up up correct
LOB.US Live Oak Bancshares Inc 20240426 0 34.17 35.01 32.77 33.18 356577 33.18 down down correct
LOCO.US El Pollo Loco Holdings Inc 20240426 0 8.43 8.93 8.42 8.91 301135 8.91 up up correct
LOGI.US Logitech International S.A 20240426 0 79.24 80.02 79.03 79.26 538537 79.26 up up correct
LOOP.US Loop Industries Inc 20240426 0 2.82 2.84 2.73 2.84 4705 2.84 up up correct
LOPE.US Grand Canyon Education Inc 20240426 0 129.95 133.87 129.95 131.98 262927 131.98 up up correct
LOVE.US The Lovesac Company 20240426 0 21.98 22.205 21.65 21.84 223445 21.84 down down correct
LPCN.US Lipocine Inc 20240426 0 4.52 4.8099 4.51 4.7977 19754 4.7977 up up correct
LPLA.US LPL Financial Holdings Inc 20240426 0 264.88 266.59 262.99 266.32 394211 266.32 up up correct
LPRO.US Open Lending Corporation 20240426 0 4.93 5.02 4.84 4.96 568069 4.96 up up correct
LPSN.US LivePerson Inc 20240426 0 0.5055 0.5468 0.4861 0.526 1591118 0.526 up up correct
LPTH.US LightPath Technologies Inc 20240426 0 1.44 1.4799 1.3911 1.4 39967 1.4 down down correct
LPTX.US Leap Therapeutics Inc 20240426 0 3.29 3.39 2.99 3.25 403202 3.25 down down correct
LQDA.US Liquidia Corporation 20240426 0 12.37 12.6 12.21 12.53 527432 12.53 up up correct
LQDT.US Liquidity Services Inc 20240426 0 17.32 17.62 17.32 17.42 58398 17.42 up up correct
LRCX.US Lam Research Corporation 20240426 0 898.4 930.03 897.865 925.37 1397129 925.37 up up correct
LRFC.US Logan Ridge Finance Corp 20240426 0 22.5 22.5 22.021 22.29 1000 22.29 down down correct
LRMR.US Larimar Therapeutics Inc 20240426 0 6.38 6.56 6.29 6.44 144231 6.44 up up correct
LSBK.US Lake Shore Bancorp Inc 20240426 0 11 11.65 11 11.5 9156 11.5 up up correct
LSCC.US Lattice Semiconductor Corporation 20240426 0 73.66 74.98 72.86 73.88 3042835 73.88 up up correct
LSEA.US Landsea Homes Corporation 20240426 0 11.16 11.41 11.1443 11.26 89246 11.26 up up correct
LSEAW.US Landsea Homes Corporation 20240426 0 0.2311 0.2577 0.2101 0.23 7001 0.23 down down correct
LSTR.US Landstar System Inc 20240426 0 176.33 178.36 175.844 177.26 313188 176.9375 up up correct
LSXMA.US The Liberty SiriusXM Group 20240426 0 24.5 24.66 24.25 24.31 2180800 24.31 down down correct
LSXMB.US The Liberty SiriusXM Group 20240426 0 25.26 25.26 24.28 24.28 300 24.28 down down correct
LSXMK.US The Liberty SiriusXM Group 20240426 0 24.37 24.6 24.19 24.27 1835000 24.27 down down correct
LTAFX.US Altst Strgs Fd A 20240426 0 16.19 16.19 16.19 16.19 0 16.19
LTBR.US Lightbridge Corporation 20240426 0 2.65 2.65 2.51 2.57 23180 2.57 down down correct
LTCFX.US Alternative Strategies Fund Class C 20240426 0 15.3 15.3 15.3 15.3 0 15.3
LTCH.US Latch Inc 20240426 0 0.54 0.66 0.45 0.533 7200 0.533 down down correct
LTIFX.US LTIFX 20240426 0 16.38 16.38 16.38 16.38 0 16.38
LTRN.US Lantern Pharma Inc 20240426 0 5.55 6.04 5.42 5.5 128985 5.5 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20240426 0 1.39 1.722 1.39 1.68 262700 1.68 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20240426 0 6.75 6.75 6.74 6.75 400 6.75
LTRX.US Lantronix Inc 20240426 0 3.2 3.32 3.17 3.27 136352 3.27 up up correct
LTRYW.US Lottery Com 20240426 0 0.0122 0.0122 0.0117 0.0117 5225 0.0117 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20240426 0 0.6777 0.6999 0.664 0.6831 123806 0.6831 up up correct
LULU.US Lululemon Athletica Inc 20240426 0 359.43 367.59 359.39 364.7 1234500 364.7 up up correct
LUMO.US Lumos Pharma Inc 20240426 0 2.7436 2.78 2.7436 2.77 688 2.77 up up correct
LUNA.US Luna Innovations Incorporated 20240426 0 2.01 2.0296 1.91 1.99 816099 1.99 down down correct
LUNG.US Pulmonx Corporation 20240426 0 7.32 7.495 7.26 7.28 388074 7.28 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20240426 0 1.17 1.22 1.1101 1.22 12358 1.22 up up correct
LVO.US LiveOne Inc 20240426 0 1.86 1.94 1.83 1.895 313770 1.895 up up correct
LVTX.US Lava Therapeutics B.V 20240426 0 2.7 2.8199 2.68 2.73 49932 2.73 up up correct
LWAY.US Lifeway Foods Inc 20240426 0 21.77 24.95 21.598 24.87 364090 24.87 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20240426 0 3.68 3.94 3.64 3.87 722815 3.87 up up correct
LX.US LexinFintech Holdings Ltd 20240426 0 1.7 1.73 1.67 1.71 871360 1.71 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20240426 0 0.425 0.429 0.401 0.41 97300 0.41 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20240426 0 1.55 1.61 1.53 1.58 1271998 1.58 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20240426 0 2.19 2.21 2.11 2.17 352183 2.17 down down correct
LYFT.US Lyft Inc 20240426 0 16.06 16.45 15.91 16.37 8360518 16.37 up up correct
LYRA.US Lyra Therapeutics Inc 20240426 0 5.16 5.2 4.7001 4.72 157240 4.72 down down correct
LYTS.US LSI Industries Inc 20240426 0 15.35 15.35 14.42 14.77 112443 14.7205 down down correct
LZ.US LegalZoom.com Inc 20240426 0 12.41 12.5 12.26 12.48 998260 12.48 up up correct
MACA.US Moringa Acquisition Corp 20240426 0 11.22 11.22 11.22 11.22 0 11.22
MACAU.US Moringa Acquisition Corp 20240426 0 10.97 10.97 10.97 10.97 0 10.97
MACK.US Merrimack Pharmaceuticals Inc 20240426 0 14.72 14.76 14.71 14.73 55162 14.73 up up correct
MANH.US Manhattan Associates Inc 20240426 0 208.33 211.26 205.79 209.02 456441 209.02 up up correct
MAPS.US WM Technology Inc 20240426 0 1.07 1.1292 1.05 1.06 301188 1.06 down down correct
MAPSW.US WM Technology Inc 20240426 0 0.052 0.0558 0.052 0.0555 12971 0.0555 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20240426 0 11.02 11.02 11.02 11.02 100 11.02
MAQCU.US Maquia Capital Acquisition Corporation 20240426 0 11.07 11.07 11.07 11.07 0 11.07
MAR.US Marriott International Inc 20240426 0 240.77 244.12 240.74 240.84 1065500 240.84 up down incorrect
MARA.US Marathon Digital Holdings Inc 20240426 0 19.05 19.81 18.62 19.43 39397300 19.43 up down incorrect
MARK.US Remark Holdings Inc 20240426 0 0.1437 0.1437 0.1219 0.1385 240465 0.1385 down up incorrect
MARPS.US Marine Petroleum Trust 20240426 0 4.29 4.29 4.17 4.2 3343 4.2 down up incorrect
MASI.US Masimo Corporation 20240426 0 135.44 137.9 135.44 136.14 303461 136.14 up down incorrect
MASS.US 908 Devices Inc 20240426 0 5.59 5.79 5.54 5.67 124453 5.67 up down incorrect
MAT.US Mattel Inc 20240426 0 18.42 18.54 18.285 18.36 3032244 18.36 down up incorrect
MATW.US Matthews International Corporation 20240426 0 27.6 27.795 27.15 27.15 91531 27.15 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20240426 0 1.9 2.16 1.8332 2.09 3093004 2.09 up down incorrect
MBCN.US Middlefield Banc Corp 20240426 0 21.75 21.92 21.7 21.92 5455 21.92 up up correct
MBIN.US Merchants Bancorp 20240426 0 39.35 39.5499 38.89 39.04 61387 39.04 down down correct
MBINN.US Merchants Bancorp 20240426 0 19.82 20.11 19.79 19.79 1600 19.79 down down correct
MBINO.US Merchants Bancorp 20240426 0 24.45 24.52 24.41 24.45 4900 24.45
MBIO.US Mustang Bio Inc 20240426 0 0.3608 0.3699 0.315 0.3161 269716 0.3161 down down correct
MBNKP.US Medallion Bank 20240426 0 24.825 24.825 24.625 24.805 800 24.805 down down correct
MBOT.US Microbot Medical Inc 20240426 0 0.87 0.889 0.861 0.88 31899 0.88 up up correct
MBRX.US Moleculin Biotech Inc 20240426 0 4.5 4.8966 4.405 4.63 24042 4.63 up up correct
MBTC.US Nocturne Acquisition Corporation 20240426 0 11.66 11.66 11.66 11.66 0 11.66
MBTCU.US Nocturne Acquisition Corporation 20240426 0 10.41 10.41 10.41 10.41 0 10.41
MBUU.US Malibu Boats Inc 20240426 0 33.91 34.575 33.81 34.15 172366 34.15 up up correct
MBWM.US Mercantile Bank Corporation 20240426 0 36.42 36.797 36.08 36.19 45658 36.19 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20240426 0 11.56 11.56 11.56 11.56 0 11.56
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20240426 0 10.75 10.75 10.75 10.75 0 10.75
MCBC.US Macatawa Bank Corporation 20240426 0 14.21 14.38 14.21 14.24 121151 14.1512 up up correct
MCBS.US MetroCity Bankshares Inc 20240426 0 24.08 24.365 24.07 24.07 10900 23.8661 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20240426 0 20.7 20.8734 20.51 20.55 75160 20.55 down down correct
MCHP.US Microchip Technology Incorporated 20240426 0 91.46 94.63 91.46 93.6 5621114 93.6 up down incorrect
MCHX.US Marchex Inc 20240426 0 1.4 1.4 1.37 1.37 2898 1.37 down up incorrect
MCRB.US Seres Therapeutics Inc 20240426 0 0.7409 0.8299 0.74 0.825 3978538 0.825 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20240426 0 68.27 68.78 67.34 68.07 90157 68.07 down up incorrect
MDB.US MongoDB Inc 20240426 0 382.44 385.86 375.3 383.8 1558666 383.8 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20240426 0 192.49 195.58 189 193.33 453346 193.33 up down incorrect
MDGS.US Medigus Ltd 20240426 0 1.65 1.73 1.62 1.64 12066 1.64 down up incorrect
MDIA.US MediaCo Holding Inc 20240426 0 1.84 1.92 1.6 1.73 109721 1.73 down up incorrect
MDJH.US MDJM Ltd 20240426 0 1.03 1.09 1.0298 1.0299 3052 1.0299 down up incorrect
MDLZ.US Mondelez International Inc 20240426 0 70.31 71.14 70.24 70.61 7145100 70.61 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20240426 0 5.5935 5.5935 5.5935 5.5935 150 5.5935
MDRRP.US Medalist Diversified REIT Inc 20240426 0 24.51 24.51 24.51 24.51 0 24.51
MDRX.US Allscripts Healthcare Solutions Inc 20240426 0 7.89 8 7.89 7.96 249847 7.96 up down incorrect
MDWD.US MediWound Ltd 20240426 0 17.83 18.5 17.645 18.24 73119 18.24 up down incorrect
MDXG.US MiMedx Group Inc 20240426 0 6.25 6.315 6.18 6.27 604808 6.27 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20240426 0 2.46 2.5816 2.45 2.47 26967 2.47 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20240426 0 0.455 0.4788 0.4502 0.4641 2624020 0.4641 up up correct
MEDP.US Medpace Holdings Inc 20240426 0 391.72 397.17 388.88 395.93 144681 395.93 up up correct
MEDS.US TRxADE HEALTH Inc 20240426 0 6.285 6.42 5.8201 6.31 14603 6.31 up up correct
MEIP.US MEI Pharma Inc 20240426 0 3.15 3.15 3.0341 3.05 8066 3.05 down down correct
MELI.US MercadoLibre Inc 20240426 0 1380 1416.76 1376.69 1406 443331 1406 up up correct
MEOH.US Methanex Corporation 20240426 0 47.66 48.8 47.22 48.27 490873 48.27 up up correct
MERC.US Mercer International Inc 20240426 0 10.31 10.45 10.04 10.05 118310 10.05 down down correct
MESA.US Mesa Air Group Inc 20240426 0 0.939 0.939 0.89 0.9199 89240 0.9199 down down correct
MESO.US Mesoblast Limited 20240426 0 6.04 6.36 6.04 6.24 324769 6.24 up up correct
METC.US Ramaco Resources Inc 20240426 0 15.75 16.2128 15.7401 15.98 412938 15.98 up up correct
METCL.US METCL 20240426 0 25.27 25.3 25.27 25.3 3600 25.3 up up correct
MFH.US Mercurity Fintech Holding Inc 20240426 0 1.39 1.53 1.35 1.41 6712 1.41 up up correct
MFIN.US Medallion Financial Corp 20240426 0 7.96 7.98 7.8 7.91 39668 7.91 down down correct
MGEE.US MGE Energy Inc 20240426 0 78.62 79.12 77.59 77.6 146800 77.6 down down correct
MGIC.US Magic Software Enterprises Ltd 20240426 0 11.67 11.79 11.63 11.64 32019 11.64 down down correct
MGNI.US Magnite Inc 20240426 0 8.95 9.35 8.86 9.19 1128493 9.19 up up correct
MGNX.US MacroGenics Inc 20240426 0 15.22 15.26 14.22 14.56 649535 14.56 down down correct
MGPI.US MGP Ingredients Inc 20240426 0 79.19 81 79.19 80.54 167790 80.54 up up correct
MGRC.US McGrath RentCorp 20240426 0 109.2 111.92 108 111.71 210079 111.71 up up correct
MGTX.US MeiraGTx Holdings plc 20240426 0 4.74 4.86 4.68 4.8 74544 4.8 up up correct
MGYR.US Magyar Bancorp Inc 20240426 0 11.4 11.4 11.39 11.39 971 11.3382 down down correct
MHLD.US Maiden Holdings Ltd 20240426 0 2.12 2.13 2.05 2.08 77997 2.08 down down correct
MIDD.US The Middleby Corporation 20240426 0 141.42 142.88 140.82 141.25 167549 141.25 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20240426 0 1.37 1.42 1.3 1.38 131444 1.38 up up correct
MIND.US MIND Technology Inc 20240426 0 4.22 4.2899 4.15 4.15 3118 4.15 down down correct
MINDP.US MIND Technology Inc 20240426 0 8.574 8.574 8.484 8.484 1800 8.484 down down correct
MINM.US Minim Inc. Common Stock 20240426 0 3.72 3.79 3.5633 3.72 14767 3.72
MIR.US WT 20240426 0 2.41 2.4295 2.41 2.42 109244 2.42 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20240426 0 24.43 24.785 24.17 24.46 268335 24.46 up up correct
MIST.US Milestone Pharmaceuticals Inc 20240426 0 1.6 1.6366 1.53 1.54 469849 1.54 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20240426 0 10.82 10.82 10.82 10.82 0 10.82
MITAU.US Coliseum Acquisition Corp. Unit 20240426 0 11.1 11.1 11.1 11.1 0 11.1
MITK.US Mitek Systems Inc 20240426 0 12.44 12.79 12.44 12.7 644859 12.7 up up correct
MKSI.US MKS Instruments Inc 20240426 0 117.03 121.88 116.3 120.75 480722 120.75 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20240426 0 1.66 1.66 1.57 1.61 34058 1.61 down down correct
MKTX.US MarketAxess Holdings Inc 20240426 0 201.3 203.88 201.16 201.79 253643 201.79 up up correct
MLAB.US Mesa Laboratories Inc 20240426 0 102.08 104.91 102.08 103.19 19542 103.19 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20240426 0 6.34 6.53 6.29 6.34 2884409 6.34
MLKN.US MillerKnoll Inc 20240426 0 25.47 25.98 25.22 25.73 648206 25.73 up up correct
MMAT.US Meta Materials Inc 20240426 0 3.01 3.18 2.9004 3.16 85563 3.16 up up correct
MMLP.US Martin Midstream Partners L.P 20240426 0 2.58 2.7 2.58 2.67 15753 2.6653 up up correct
MMSI.US Merit Medical Systems Inc 20240426 0 73.4 74.21 73.4 73.78 283441 73.78 up up correct
MMYT.US MakeMyTrip Limited 20240426 0 67.63 68.57 66.55 67.47 632044 67.47 down down correct
MNDO.US MIND C.T.I. Ltd 20240426 0 1.88 1.91 1.87 1.87 14496 1.87 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20240426 0 187.21 190.91 185.9 190.4 768823 190.4 up up correct
MNKD.US MannKind Corporation 20240426 0 4.2 4.365 4.15 4.23 2165307 4.23 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20240426 0 8.53 8.76 8.36 8.52 652548 8.52 down down correct
MNOV.US MediciNova Inc 20240426 0 1.36 1.36 1.3 1.31 6519 1.31 down down correct
MNPR.US Monopar Therapeutics Inc 20240426 0 0.63 0.6671 0.63 0.6582 35008 0.6582 up up correct
MNRO.US Monro Inc 20240426 0 28.3 28.88 27.77 27.79 413676 27.79 down down correct
MNSB.US MainStreet Bancshares Inc 20240426 0 15.75 16 15.61 15.9 35986 15.7998 up up correct
MNSBP.US MainStreet Bancshares Inc 20240426 0 21.8 22.054 21.745 21.75 3900 21.75 down down correct
MNST.US Monster Beverage Corporation 20240426 0 52.61 53.53 52.51 53.37 4204600 53.37 up up correct
MNTK.US Montauk Renewables Inc 20240426 0 3.85 3.92 3.66 3.8 219362 3.8 down down correct
MNTS.US Momentus Inc 20240426 0 0.42 0.49 0.4033 0.4756 307395 0.4756 up up correct
MNTSW.US Momentus Inc 20240426 0 0.0075 0.013 0.0075 0.0087 46362 0.0087 up up correct
MNTX.US Manitex International Inc 20240426 0 5.6 5.7908 5.32 5.45 42811 5.45 down down correct
MODV.US ModivCare Inc 20240426 0 24.1 24.41 23.19 23.56 120571 23.56 down down correct
MOFG.US MidWestOne Financial Group Inc 20240426 0 20.71 21.0499 19.69 20.41 59418 20.41 down down correct
MOGO.US Mogo Inc 20240426 0 1.8216 1.88 1.8216 1.87 29786 1.87 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20240426 0 3.88 3.88 3.88 3.88 254 3.88
MOMO.US Momo Inc 20240426 0 5.85 5.915 5.7737 5.83 1053471 5.83 down down correct
MOR.US MorphoSys AG 20240426 0 18.11 18.11 18.02 18.04 388349 18.04 down down correct
MORF.US Morphic Holding Inc 20240426 0 27.9 28.83 27.31 28.07 530609 28.07 up up correct
MORN.US Morningstar Inc 20240426 0 288.73 289.81 285.67 286.29 110967 286.29 down down correct
MOTS.US Motus GI Holdings Inc 20240426 0 0.078 0.1 0.078 0.081 23154 0.081 up up correct
MOVE.US Movano Inc 20240426 0 0.4845 0.493 0.4598 0.475 33426 0.475 down down correct
MPAA.US Motorcar Parts of America Inc 20240426 0 5.53 5.8 5.53 5.73 89454 5.73 up up correct
MPB.US Mid Penn Bancorp Inc 20240426 0 21.39 21.47 20.66 20.86 29855 20.86 down down correct
MPWR.US Monolithic Power Systems Inc 20240426 0 662.4 680.945 661.32 677.23 402846 677.23 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20240426 0 5.39 5.52 5.33 5.41 2419630 5.41 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20240426 0 2.15 2.21 2.0601 2.18 45685 2.18 up up correct
MRAM.US Everspin Technologies Inc 20240426 0 7.58 7.73 7.535 7.58 71276 7.58
MRBK.US Meridian Corporation 20240426 0 9.29 9.64 9.1 9.1 13070 8.9754 down down correct
MRCC.US Monroe Capital Corporation 20240426 0 7.32 7.42 7.25 7.32 39995 7.32
MRCY.US Mercury Systems Inc 20240426 0 28.82 29.41 28.41 29.08 353300 29.08 up up correct
MREO.US Mereo BioPharma Group plc 20240426 0 2.81 2.81 2.73 2.74 562550 2.74 down down correct
MRIN.US Marin Software Incorporated 20240426 0 2.34 2.5531 2.34 2.52 52083 2.52 up up correct
MRKR.US Marker Therapeutics Inc 20240426 0 4.4 4.4212 4.27 4.29 12576 4.29 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20240426 0 5.84 5.95 5.8114 5.95 1314 5.95 up up correct
MRNA.US Moderna Inc 20240426 0 106.18 108.19 105.25 107.97 2247100 107.97 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20240426 0 1.42 1.455 1.38 1.405 1136344 1.405 down down correct
MRSN.US Mersana Therapeutics Inc 20240426 0 2.84 2.9575 2.76 2.94 858610 2.94 up up correct
MRTN.US Marten Transport Ltd 20240426 0 16.67 17.01 16.67 16.94 566465 16.94 up up correct
MRUS.US Merus N.V 20240426 0 44.66 45.84 44 45.04 822968 45.04 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20240426 0 7.61 7.82 7.5 7.7 1260217 7.7 up up correct
MRVL.US Marvell Technology Inc 20240426 0 68.53 69.74 67.8 69.62 11543840 69.62 up up correct
MS.US PO 20240426 0 18.97 19.015 18.76 18.81 54463 18.81 down down correct
MSBI.US Midland States Bancorp Inc 20240426 0 23.81 23.99 22.14 22.36 96993 22.36 down down correct
MSEX.US Middlesex Water Company 20240426 0 49 49.91 48.98 49.18 98575 49.18 up up correct
MSFIX.US The Multi 20240426 0 11.2 11.2 11.2 11.2 0 11.2
MSFT.US Microsoft Corporation 20240426 0 412.17 413 405.76 406.32 29694700 406.32 down down correct
MSGM.US Motorsport Games Inc 20240426 0 2.48 2.58 2.385 2.58 8565 2.58 up up correct
MSTR.US MicroStrategy Incorporated 20240426 0 1225 1285.97 1204.01 1282.38 881462 1282.38 up up correct
MSVB.US Mid 20240426 0 14.2 14.2 14.2 14.2 0 14.2
MTC.US Mmtec Inc 20240426 0 2.99 3.07 2.65 2.88 260699 2.88 down down correct
MTCH.US Match Group Inc 20240426 0 32.078 32.3 31.73 31.89 2583090 31.89 down down correct
MTEM.US Molecular Templates Inc 20240426 0 1.62 1.74 1.5142 1.705 69212 1.705 up up correct
MTEX.US Mannatech Incorporated 20240426 0 8.19 8.19 8.19 8.19 227 8.19
MTLS.US Materialise NV 20240426 0 5.1 5.26 5.1 5.24 60528 5.24 up up correct
MTRX.US Matrix Service Company 20240426 0 11.73 11.83 11.53 11.53 77636 11.53 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20240426 0 101.51 104.025 101.51 101.71 427262 101.71 up up correct
MTTR.US Matterport Inc 20240426 0 4.68 4.79 4.66 4.72 6066524 4.72 up up correct
MU.US Micron Technology Inc 20240426 0 112 115.06 111.6 114.84 20630670 114.84 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20240426 0 2.55 2.55 2.55 2.55 0 2.55
MULN.US Mullen Automotive Inc 20240426 0 3.14 3.55 3.08 3.16 1160979 3.16 up up correct
MVBF.US MVB Financial Corp 20240426 0 19.79 20.25 19.4 19.64 9575 19.64 down down correct
MVIS.US MicroVision Inc 20240426 0 1.45 1.52 1.42 1.5 1319000 1.5 up up correct
MVST.US Microvast Holdings Inc 20240426 0 0.4001 0.427 0.3901 0.4111 3479443 0.4111 up up correct
MVSTW.US Microvast Holdings Inc 20240426 0 0.0299 0.0341 0.0299 0.0341 11523 0.0341 up up correct
MXCT.US MaxCyte Inc. 20240426 0 3.67 3.74 3.585 3.71 340219 3.71 up up correct
MYFW.US First Western Financial Inc 20240426 0 15.83 16.4999 15.83 16.35 19905 16.35 up up correct
MYGN.US Myriad Genetics Inc 20240426 0 18.11 18.46 17.9 18.18 518695 18.18 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20240426 0 2.761 2.88 2.74 2.84 17442 2.84 up up correct
MYNA.US Mynaric AG American Depository Shares 20240426 0 5.485 5.7899 5.48 5.7899 1167 5.7899 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20240426 0 0.85 0.8794 0.78 0.8181 309587 0.8181 down down correct
MYPS.US Playstudios Inc 20240426 0 2.21 2.25 2.18 2.24 150429 2.24 up up correct
MYPSW.US MYPSW 20240426 0 0.064 0.064 0.064 0.064 0 0.064
MYRG.US MYR Group Inc 20240426 0 165.82 168.5 164.88 168.16 123760 168.16 up up correct
MYSZ.US My Size Inc 20240426 0 3.38 3.94 3.3323 3.7 95633 3.7 up up correct
NAII.US Natural Alternatives International Inc 20240426 0 6.21 6.55 6.21 6.25 1021 6.25 up up correct
NAOV.US NanoVibronix Inc 20240426 0 0.775 0.7999 0.75 0.7585 15302 0.7585 down down correct
NARI.US Inari Medical Inc 20240426 0 38.02 38.97 37.965 38.42 1115381 38.42 up up correct
NATH.US Nathan's Famous Inc 20240426 0 64.56 65.02 64.56 64.62 3200 64.62 up up correct
NATR.US Nature's Sunshine Products Inc 20240426 0 19.42 19.82 19.42 19.5 24217 19.5 up up correct
NAUT.US Nautilus Biotechnology Inc 20240426 0 2.42 2.52 2.3508 2.49 30030 2.49 up up correct
NAVI.US Navient Corporation 20240426 0 15.73 15.975 15.62 15.72 766480 15.72 down down correct
NBIX.US Neurocrine Biosciences Inc 20240426 0 137.47 138.63 135.17 135.99 717575 135.99 down down correct
NBN.US Northeast Bank 20240426 0 52.605 54.41 52.1 52.51 18299 52.5005 down down correct
NBSE.US NeuBase Therapeutics Inc 20240426 0 0.43 0.45 0.412 0.4396 72170 0.4396 up up correct
NBST.US Newbury Street Acquisition Corporation 20240426 0 10.83 10.83 10.83 10.83 0 10.83
NBSTU.US Newbury Street Acquisition Corporation 20240426 0 10.94 10.94 10.94 10.94 0 10.94
NBSTW.US Newbury Street Acquisition Corporation 20240426 0 0.0769 0.0769 0.0769 0.0769 100 0.0769
NBTB.US NBT Bancorp Inc 20240426 0 35.66 36.17 35.5 35.97 96728 35.97 up up correct
NBTX.US Nanobiotix S.A 20240426 0 5.74 5.74 5.74 5.74 411 5.74
NCMI.US National CineMedia Inc 20240426 0 4.63 4.64 4.46 4.465 303688 4.465 down down correct
NCNA.US NuCana plc 20240426 0 3.89 4 3.845 4 7152 4 up up correct
NCNO.US nCino Inc 20240426 0 29.84 30.08 29.41 29.51 884312 29.51 down down correct
NCSM.US NCS Multistage Holdings Inc 20240426 0 16.2 16.5 16.2 16.35 2411 16.35 up up correct
NCTY.US The9 Limited 20240426 0 6.65 7.2 6.65 6.92 44551 6.92 up up correct
NDAQ.US Nasdaq Inc 20240426 0 59.64 60.63 59.405 60.12 4792137 60.12 up up correct
NDLS.US Noodles & Company 20240426 0 1.4 1.4298 1.37 1.4 105753 1.4
NDRA.US ENDRA Life Sciences Inc 20240426 0 0.252 0.2573 0.2422 0.2525 11104 0.2525 up up correct
NDSN.US Nordson Corporation 20240426 0 259.42 261.875 259.01 260.4 165646 260.4 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20240426 0 15.7 15.99 15.7 15.88 46374 15.88 up up correct
NEGG.US Newegg Commerce Inc 20240426 0 0.79 0.8399 0.76 0.831 231197 0.831 up up correct
NEO.US NeoGenomics Inc 20240426 0 13.91 14.35 13.68 14.14 830782 14.14 up up correct
NEOG.US Neogen Corporation 20240426 0 12.03 12.45 11.94 12.14 2032678 12.14 up up correct
NEON.US Neonode Inc 20240426 0 1.85 2.05 1.85 1.97 66984 1.97 up up correct
NEPH.US Nephros Inc 20240426 0 2.22 2.31 2.155 2.19 4904 2.19 down down correct
NERV.US Minerva Neurosciences Inc 20240426 0 2.45 2.49 2.43 2.4365 4167 2.4365 down down correct
NESR.US National Energy Services Reunited Corp 20240426 0 8.6 9.2 8.6 9 105693 9 up up correct
NEWT.US Newtek Business Services Corp 20240426 0 10.86 11.11 10.86 11 91587 11 up up correct
NEXI.US NexImmune Inc 20240426 0 3.396 3.47 3.37 3.37 3391 3.37 down down correct
NEXT.US NextDecade Corporation 20240426 0 6.28 6.435 6.2 6.4 765705 6.4 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20240426 0 8.29 8.655 8.2301 8.52 273060 8.3996 up up correct
NFE.US New Fortress Energy Inc 20240426 0 27.37 27.64 26.78 27.11 1278180 27.11 down down correct
NFLX.US Netflix Inc 20240426 0 558.21 562.92 553.19 561.23 4332593 561.23 up up correct
NFYS.US UN 20240426 0 10.8 10.8 10.8 10.8 0 10.8
NHTC.US Natural Health Trends Corp 20240426 0 6.64 6.6854 6.5001 6.57 27968 6.57 down up incorrect
NICE.US NICE Ltd 20240426 0 227.31 229.39 223.5 225.48 352266 225.48 down up incorrect
NICHX.US NICHX 20240426 0 28.51 28.51 28.51 28.51 0 28.51
NICK.US Nicholas Financial Inc 20240426 0 6.628 6.75 6.628 6.75 545 6.75 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20240426 0 8.13 8.44 7.4029 7.52 54953 7.52 down up incorrect
NIU.US Niu Technologies 20240426 0 2.12 2.265 2.12 2.26 447707 2.26 up down incorrect
NKLA.US Nikola Corporation 20240426 0 0.6075 0.6517 0.5812 0.6434 73671516 0.6434 up down incorrect
NKSH.US National Bankshares Inc 20240426 0 28.495 28.495 26.68 27.15 11026 27.15 down up incorrect
NKTR.US Nektar Therapeutics 20240426 0 1.33 1.38 1.31 1.32 559095 1.32 down up incorrect
NKTX.US Nkarta Inc 20240426 0 6.83 7.14 6.52 6.87 978376 6.87 up down incorrect
NLSP.US NLS Pharmaceutics AG 20240426 0 0.123 0.1464 0.1211 0.1367 437882 0.1367 up up correct
NLSPW.US NLS Pharmaceutics AG 20240426 0 0.039 0.039 0.039 0.039 500 0.039
NMFC.US New Mountain Finance Corporation 20240426 0 12.6 12.73 12.59 12.72 226844 12.72 up up correct
NMIH.US NMI Holdings Inc 20240426 0 30.78 31.23 30.3 31.11 585699 31.11 up up correct
NMRD.US Nemaura Medical Inc 20240426 0 0.053 0.064 0.053 0.054 10800 0.054 up up correct
NMRK.US Newmark Group Inc 20240426 0 9.72 9.89 9.58 9.76 666185 9.76 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20240426 0 1.12 1.18 1.1101 1.13 59275 1.13 up up correct
NNAVW.US NextNav Inc. Warrant 20240426 0 3.23 3.8 3.2 3.7987 167353 3.7987 up up correct
NNBR.US NN Inc 20240426 0 3.79 3.87 3.69 3.72 259462 3.72 down down correct
NNDM.US Nano Dimension Ltd 20240426 0 2.46 2.51 2.44 2.45 644300 2.45 down down correct
NNOX.US Nano 20240426 0 9 9.05 8.78 8.96 688845 8.96 down down correct
NODK.US NI Holdings Inc 20240426 0 15.02 15.02 14.67 14.97 5091 14.97 down down correct
NOTV.US Inotiv Inc 20240426 0 4.29 4.35 3.97 4.05 328347 4.05 down down correct
NOVT.US Novanta Inc 20240426 0 157.11 160.29 156.37 159.41 118492 159.41 up down incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20240426 0 11.82 11.85 11.82 11.85 10100 11.85 up down incorrect
NOVVU.US Nova Vision Acquisition Corp. Unit 20240426 0 11.74 11.74 11.74 11.74 0 11.74
NPABU.US New Providence Acquisition Corp. II Unit 20240426 0 11 11 11 11 0 11
NPCE.US NeuroPace Inc 20240426 0 13.05 13.6785 12.94 13.39 69086 13.39 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20240426 0 11.01 11.01 11.01 11.01 0 11.01
NRACU.US Noble Rock Acquisition Corporation 20240426 0 10.93 10.93 10.93 10.93 0 10.93
NRBO.US NeuroBo Pharmaceuticals Inc 20240426 0 3.06 3.14 3 3.14 17307 3.14 up down incorrect
NRC.US National Research Corporation 20240426 0 33.48 33.87 33.3617 33.81 39881 33.81 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20240426 0 14.41 14.5 12.76 12.89 886813 12.89 down up incorrect
NRIM.US Northrim BanCorp Inc 20240426 0 48.07 49.3 48.07 49.02 7148 49.02 up down incorrect
NRIX.US Nurix Therapeutics Inc 20240426 0 12.49 12.61 12.17 12.36 599965 12.36 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20240426 0 16.8 16.8 16.8 16.8 0 16.681
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20240426 0 17.01 17.01 17.01 17.01 0 16.903
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20240426 0 17.03 17.03 17.03 17.03 0 16.908
NRXP.US NRx Pharmaceuticals Inc 20240426 0 3.26 3.64 3.16 3.54 280114 3.54 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20240426 0 0.1471 0.15 0.145 0.145 69156 0.145 down up incorrect
NSIT.US Insight Enterprises Inc 20240426 0 184.05 184.89 182.57 182.75 153708 182.75 down down correct
NSPR.US InspireMD Inc 20240426 0 1.94 2.02 1.93 2 10249 2 up up correct
NSSC.US Napco Security Technologies Inc 20240426 0 44.22 45.35 43.51 43.86 473331 43.86 down down correct
NSYS.US Nortech Systems Incorporated 20240426 0 17.34 17.64 17.2701 17.31 11358 17.31 down down correct
NTAP.US NetApp Inc 20240426 0 101.18 102.045 100.24 101.33 2124805 101.33 up up correct
NTCT.US NetScout Systems Inc 20240426 0 19.98 20.14 19.75 19.9 262853 19.9 down down correct
NTES.US NetEase Inc 20240426 0 95.58 97.12 95.43 95.99 1192329 95.99 up up correct
NTGR.US NETGEAR Inc 20240426 0 14.82 15.07 14.76 14.85 134677 14.85 up up correct
NTIC.US Northern Technologies International Corporation 20240426 0 17.45 17.45 17.0701 17.31 31241 17.2408 down down correct
NTLA.US Intellia Therapeutics Inc 20240426 0 20.11 20.985 19.37 20.76 1025682 20.76 up up correct
NTNX.US Nutanix Inc 20240426 0 61.9 62.24 61.31 61.66 1164365 61.66 down down correct
NTRA.US Natera Inc 20240426 0 92 92.83 91.05 91.66 568943 91.66 down down correct
NTRB.US Nutriband Inc. Common Stock 20240426 0 3.54 3.82 3.54 3.55 10282 3.55 up up correct
NTRBW.US Nutriband Inc. Warrant 20240426 0 0.95 0.95 0.95 0.95 0 0.95
NTRS.US Northern Trust Corporation 20240426 0 83.26 84.33 83.05 83.38 1283507 83.38 up up correct
NTRSO.US Northern Trust Corporation 20240426 0 21.165 21.245 20.915 20.92 20500 20.92 down down correct
NTWK.US NetSol Technologies Inc 20240426 0 2.69 2.7903 2.63 2.66 13953 2.66 down down correct
NURO.US NeuroMetrix Inc 20240426 0 4.33 4.64 4.3 4.44 32121 4.44 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20240426 0 66.23 66.895 65.08 66.86 230262 66.86 up up correct
NUWE.US Nuwellis Inc 20240426 0 0.1599 0.1849 0.1461 0.1678 18455939 0.1678 up up correct
NUZE.US NuZee Inc 20240426 0 1.35 2.08 1.25 1.63 3941363 1.63 up up correct
NVAX.US Novavax Inc 20240426 0 3.97 4.13 3.92 4.09 3021805 4.09 up up correct
NVCR.US NovoCure Limited 20240426 0 12.15 12.65 12.01 12.635 762109 12.635 up up correct
NVDA.US NVIDIA Corporation 20240426 0 838.18 883.3093 833.87 877.35 55101078 877.35 up up correct
NVEC.US NVE Corporation 20240426 0 79.05 81.06 79.05 80.39 14819 79.3522 up up correct
NVEE.US NV5 Global Inc 20240426 0 92.58 94.86 92.58 93.98 64889 93.98 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20240426 0 32.15 32.3 32.15 32.28 577900 32.28 up up correct
NVFY.US Nova LifeStyle Inc 20240426 0 2.73 2.83 2.64 2.79 103745 2.79 up up correct
NVMI.US Nova Measuring Instruments Ltd 20240426 0 170.92 177.15 170.92 174.34 158748 174.34 up up correct
NVNO.US enVVeno Medical Corp 20240426 0 5.32 5.32 5.11 5.18 46926 5.18 down down correct
NVOS.US Novo Integrated Sciences Inc 20240426 0 0.544 0.5591 0.4988 0.519 470838 0.519 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20240426 0 4.13 4.535 4.1 4.46 2380131 4.46 up up correct
NVVE.US Nuvve Holding Corp 20240426 0 0.736 0.74 0.711 0.721 45700 0.721 down down correct
NVVEW.US Nuvve Holding Corp 20240426 0 0.025 0.0273 0.025 0.0273 12900 0.0273 up up correct
NWBI.US Northwest Bancshares Inc 20240426 0 10.86 10.98 10.81 10.82 522668 10.6158 down down correct
NWE.US NorthWestern Corporation 20240426 0 50.12 50.44 48.82 49.55 438152 49.55 down down correct
NWFL.US Norwood Financial Corp 20240426 0 24.19 24.5 24.0563 24.37 4083 24.37 up up correct
NWL.US Newell Brands Inc 20240426 0 7.59 8.17 7.37 7.79 9823407 7.79 up up correct
NWLI.US National Western Life Group Inc 20240426 0 488.9 489.05 488.3 488.3 5126 488.3 down down correct
NWPX.US Northwest Pipe Company 20240426 0 31.795 32.3247 31.58 31.81 34088 31.81 up up correct
NWS.US News Corporation 20240426 0 24.87 25.05 24.6949 24.96 485797 24.96 up up correct
NWSA.US News Corporation 20240426 0 24.17 24.32 23.99 24.22 1725029 24.22 up up correct
NXPI.US NXP Semiconductors N.V 20240426 0 236.95 244.29 236.39 242.7 2059388 242.7 up down incorrect
NXST.US Nexstar Media Group Inc 20240426 0 160.8 162 158.42 158.92 250869 157.3224 down up incorrect
NXTC.US NextCure Inc 20240426 0 1.3 1.45 1.29 1.35 56503 1.35 up down incorrect
NXTP.US Nextplay Technologies Inc 20240426 0 0.004 0.004 0.004 0.004 201 0.004
NYMT.US New York Mortgage Trust Inc 20240426 0 7 7.1092 6.99 7.04 322987 7.04 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20240426 0 19.65 19.769 19.63 19.769 1900 19.769 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20240426 0 23.25 23.43 23.188 23.43 22000 23.43 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20240426 0 21.572 21.572 21.26 21.442 5000 21.442 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20240426 0 10.43 11 9.7601 10.62 33416 10.62 up up correct
OB.US Outbrain Inc 20240426 0 4 4.2 4 4.18 165250 4.18 up up correct
OBLG.US Oblong Inc 20240426 0 0.1135 0.1139 0.1086 0.1102 453130 0.1102 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20240426 0 44.39 44.88 44.39 44.88 2647 44.88 up up correct
OCAX.US OCA Acquisition Corp 20240426 0 10.91 10.94 10.91 10.93 3846 10.93 up up correct
OCAXU.US OCA Acquisition Corp 20240426 0 10.84 10.84 10.84 10.84 0 10.84
OCC.US Optical Cable Corporation 20240426 0 2.85 2.9961 2.85 2.9961 407 2.9961 up up correct
OCCI.US OFS Credit Company Inc 20240426 0 7.05 7.0997 7.02 7.035 61600 7.035 down down correct
OCCIO.US OFS Credit Company Inc 20240426 0 23.95 24.09 23.95 24.09 1700 24.09 up up correct
OCFC.US OceanFirst Financial Corp 20240426 0 15.21 15.42 15.21 15.37 238845 15.1714 up down incorrect
OCFCP.US OceanFirst Financial Corp 20240426 0 24.53 24.71 24.5 24.54 2800 24.102 up down incorrect
OCG.US Oriental Culture Holding LTD 20240426 0 1.01 1.01 1.01 1.01 573 1.01
OCGN.US Ocugen Inc 20240426 0 1.21 1.31 1.19 1.28 5390899 1.28 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20240426 0 19.7 19.88 19.7 19.83 402679 19.83 up down incorrect
OCUL.US Ocular Therapeutix Inc 20240426 0 4.14 4.79 4.06 4.745 3883481 4.745 up down incorrect
OCUP.US Ocuphire Pharma Inc 20240426 0 1.55 1.63 1.55 1.61 113959 1.61 up down incorrect
OCX.US OncoCyte Corporation 20240426 0 2.48 2.5806 2.41 2.48 17697 2.48
ODFL.US Old Dominion Freight Line Inc 20240426 0 184.26 191.49 181.3 182.42 3473800 182.42 down up incorrect
ODP.US The ODP Corporation 20240426 0 51.25 51.49 50.71 51.39 202931 51.39 up down incorrect
OESX.US Orion Energy Systems Inc 20240426 0 0.85 0.8891 0.84 0.8401 32282 0.8401 down up incorrect
OFED.US Oconee Federal Financial Corp 20240426 0 12.82 12.82 12.82 12.82 0 12.72
OFIX.US Orthofix Medical Inc 20240426 0 13.12 13.285 12.935 12.99 258973 12.99 down down correct
OFLX.US Omega Flex Inc 20240426 0 67.82 67.82 66.23 66.85 8000 66.85 down down correct
OFS.US OFS Capital Corporation 20240426 0 9.74 9.8 9.43 9.455 34636 9.455 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20240426 0 22 22 22 22 0 22
OGI.US OrganiGram Holdings Inc 20240426 0 1.88 1.94 1.84 1.86 752440 1.86 down down correct
OKTA.US Okta Inc 20240426 0 93.67 94.3 92.09 92.29 793448 92.29 down down correct
OLB.US The OLB Group Inc 20240426 0 0.302 0.3612 0.2983 0.3612 19943 3.612 up up correct
OLED.US Universal Display Corporation 20240426 0 156.68 159.23 155.541 158.31 331753 158.31 up up correct
OLK.US Olink Holding AB (publ) 20240426 0 23.08 23.24 22.8 22.84 78698 22.84 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20240426 0 74.32 75.11 73.51 74.46 584139 74.46 up up correct
OLMA.US Olema Pharmaceuticals Inc 20240426 0 9.87 10.09 9.51 9.95 434481 9.95 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20240426 0 1.32 1.36 1.29 1.34 1551757 1.34 up up correct
OM.US Outset Medical Inc 20240426 0 2.38 2.45 2.335 2.4 402980 2.4 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20240426 0 84.49 88.83 84.49 88.12 58442 88.12 up up correct
OMCL.US Omnicell Inc 20240426 0 27.27 28.28 27.27 27.86 393193 27.86 up up correct
OMER.US Omeros Corporation 20240426 0 3.07 3.18 3.07 3.15 172888 3.15 up up correct
OMEX.US Odyssey Marine Exploration Inc 20240426 0 3.63 3.725 3.515 3.53 48677 3.53 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20240426 0 2.35 2.4 2.26 2.27 257466 2.27 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20240426 0 0.41 0.41 0.3762 0.4042 106287 0.4042 down down correct
OMQS.US OMNIQ Corp. Common Stock 20240426 0 0.367 0.4103 0.3601 0.393 211569 0.393 up up correct
ON.US ON Semiconductor Corporation 20240426 0 66.22 68.96 66.17 68.06 12859000 68.06 up up correct
ONB.US Old National Bancorp 20240426 0 16.65 16.87 16.41 16.57 1325816 16.57 down down correct
ONCT.US Oncternal Therapeutics Inc 20240426 0 8 8.29 8 8.29 1441 8.29 up up correct
ONCY.US Oncolytics Biotech Inc 20240426 0 1.09 1.1 1.06 1.09 219161 1.09
ONDS.US Ondas Holdings Inc 20240426 0 0.7951 0.85 0.7933 0.7947 72185 0.7947 down down correct
ONEW.US OneWater Marine Inc 20240426 0 21.17 22.61 21.07 21.97 87838 21.97 up up correct
ONVO.US Organovo Holdings Inc 20240426 0 0.9881 1.0256 0.9801 1 139374 1 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20240426 0 11.67 11.67 11.67 11.67 0 11.67
OPBK.US OP Bancorp 20240426 0 9.52 9.52 9.27 9.34 42907 9.2295 down down correct
OPCH.US Option Care Health Inc 20240426 0 29.14 29.8426 29.08 29.61 1759663 29.61 up up correct
OPEN.US Opendoor Technologies Inc 20240426 0 2.1 2.21 2.07 2.14 11757890 2.14 up up correct
OPGN.US OpGen Inc 20240426 0 0.54 0.552 0.48 0.5149 437254 0.5149 down down correct
OPHC.US OptimumBank Holdings Inc 20240426 0 4.25 4.25 4.2499 4.2499 1361 4.2499 down down correct
OPI.US Office Properties Income Trust 20240426 0 1.93 2.04 1.93 2.01 378775 2.01 up up correct
OPINL.US Office Properties Income Trust 20240426 0 11.05 11.05 10.9 10.9 11900 10.9 down down correct
OPK.US OPKO Health Inc 20240426 0 1.22 1.26 1.22 1.26 1947676 1.26 up up correct
OPOF.US Old Point Financial Corporation 20240426 0 14.55 14.55 14.55 14.55 144 14.55
OPRA.US Opera Limited 20240426 0 13.65 13.6841 12.86 13.34 1179806 13.34 down down correct
OPRT.US Oportun Financial Corporation 20240426 0 3.09 3.37 3.06 3.15 293792 3.15 up up correct
OPRX.US OptimizeRx Corporation 20240426 0 9.52 10.2 9.41 10.12 489074 10.12 up up correct
OPT.US Opthea Limited 20240426 0 3.5 3.5 3.4 3.4 2898 3.4 down down correct
OPTN.US OptiNose Inc 20240426 0 0.8953 0.9136 0.8 0.8604 3147264 0.8604 down down correct
ORGN.US Origin Materials Inc 20240426 0 0.71 0.7289 0.665 0.7045 1111541 0.7045 down down correct
ORGNW.US Origin Materials Inc Warrant 20240426 0 0.0403 0.0498 0.0403 0.0498 10704 0.0498 up up correct
ORGO.US Organogenesis Holdings Inc 20240426 0 2.29 2.3899 2.26 2.35 903642 2.35 up up correct
ORGS.US Orgenesis Inc 20240426 0 0.502 0.5203 0.4925 0.5071 24517 0.5071 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20240426 0 7.73 8.13 7.73 8.07 401565 8.07 up up correct
ORLY.US O'Reilly Automotive Inc 20240426 0 1045.99 1055.59 1040.8101 1043.9301 335700 1043.9301 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20240426 0 2.32 2.48 2.31 2.46 84595 2.46 up up correct
ORRF.US Orrstown Financial Services Inc 20240426 0 26.46 26.6 26.21 26.48 43090 26.2809 up up correct
OSBC.US Old Second Bancorp Inc 20240426 0 14.09 14.21 14.02 14.03 177013 14.03 down down correct
OSIS.US OSI Systems Inc 20240426 0 134.99 136.65 132.405 134.82 103502 134.82 down down correct
OSPN.US OneSpan Inc 20240426 0 11.08 11.1 10.72 10.79 182183 10.79 down down correct
OSS.US One Stop Systems Inc 20240426 0 2.93 2.9822 2.67 2.84 46359 2.84 down down correct
OSUR.US OraSure Technologies Inc 20240426 0 5.27 5.365 5.26 5.32 534356 5.32 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20240426 0 12.53 12.84 12.11 12.78 354663 12.78 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20240426 0 11.75 11.75 11.75 11.75 0 11.75
OTECU.US OceanTech Acquisitions I Corp. Units 20240426 0 10.2 10.2 10.2 10.2 0 10.2
OTEX.US Open Text Corporation 20240426 0 36.09 36.25 35.64 35.68 434966 35.68 down up incorrect
OTLK.US Outlook Therapeutics Inc 20240426 0 8.22 8.5 8.135 8.43 120913 8.43 up down incorrect
OTLY.US Oatly Group AB 20240426 0 0.89 1 0.88 0.995 2791747 0.995 up down incorrect
OTRK.US Ontrak Inc 20240426 0 0.323 0.3387 0.2831 0.293 1356616 0.293 down up incorrect
OTRKP.US Ontrak Inc 20240426 0 0.36 0.4897 0.36 0.36 7885 0.36
OTTR.US Otter Tail Corporation 20240426 0 85.62 86.27 84.44 84.58 124938 84.58 down up incorrect
OUST.US WT 20240426 0 0.065 0.0862 0.064 0.081 52109 0.081 up down incorrect
OVID.US Ovid Therapeutics Inc 20240426 0 2.99 3.13 2.99 3.1 80529 3.1 up up correct
OVLY.US Oak Valley Bancorp 20240426 0 23.85 24.395 23.66 24.34 6517 24.34 up up correct
OWSCX.US OWSCX 20240426 0 19.25 19.25 19.25 19.25 0 19.25
OXBR.US Oxbridge Re Holdings Limited 20240426 0 1.08 1.0801 1.05 1.05 918 1.05 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20240426 0 0.0325 0.0325 0.0325 0.0325 15000 0.0325
OXLC.US Oxford Lane Capital Corp 20240426 0 4.98 4.99 4.97 4.98 1627800 4.98
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20240426 0 23.75 23.84 23.75 23.84 800 23.84 up up correct
OXLCM.US Oxford Lane Capital Corp 20240426 0 24.97 24.993 24.94 24.993 1900 24.993 up up correct
OXLCP.US Oxford Lane Capital Corp 20240426 0 23.48 23.48 23.32 23.35 12100 23.35 down down correct
OXSQ.US Oxford Square Capital Corp 20240426 0 3.21 3.21 3.19 3.2 157115 3.2 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20240426 0 22.21 22.28 22.1 22.28 4900 22.28 up up correct
OXSQZ.US Oxford Square Capital Corp. 20240426 0 23.96 24 23.9 23.9 2700 23.9 down down correct
OZK.US Bank OZK 20240426 0 45.98 46.57 45.98 46.02 850838 46.02 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20240426 0 16.75 17.05 16.75 16.95 17100 16.95 up up correct
PAA.US Plains All American Pipeline L.P 20240426 0 18.07 18.11 17.81 17.87 2645903 17.5553 down down correct
PAAS.US Pan American Silver Corp 20240426 0 19.29 19.37 18.805 19.02 2535871 19.02 down down correct
PACB.US Pacific Biosciences of California Inc 20240426 0 1.4499 1.5395 1.36 1.47 7986911 1.47 up up correct
PAGP.US Plains GP Holdings L.P 20240426 0 18.84 19.1 18.67 18.76 2403886 18.4454 down down correct
PAHC.US Phibro Animal Health Corporation 20240426 0 12.41 12.83 12.41 12.73 76507 12.73 up up correct
PALI.US Palisade Bio Inc 20240426 0 5.98 6.5 5.76 6.05 266852 6.05 up up correct
PALT.US Paltalk Inc. Common Stock 20240426 0 3.6 3.77 3.6 3.75 10608 3.75 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20240426 0 6.94 7.05 6.94 7 158651 7 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20240426 0 290.14 294.13 287.4316 291.42 2246512 291.42 up up correct
PASG.US Passage Bio Inc 20240426 0 1.22 1.33 1.22 1.32 75861 1.32 up up correct
PATK.US Patrick Industries Inc 20240426 0 104.5 106.13 104.49 105.49 64926 105.49 up up correct
PAVM.US PAVmed Inc 20240426 0 1.79 1.86 1.71 1.72 30854 1.72 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20240426 0 0.0335 0.0335 0.02 0.0309 9150 0.0309 down down correct
PAX.US Patria Investments Limited 20240426 0 13.74 13.76 13.59 13.6 422100 13.6 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20240426 0 4.96 5.02 4.92 5.01 2475637 5.01 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20240426 0 0.2828 0.3399 0.28 0.3176 1002208 0.3176 up up correct
PAYS.US PaySign Inc 20240426 0 4.37 4.445 4.35 4.41 120404 4.41 up up correct
PAYX.US Paychex Inc 20240426 0 121.23 122.19 119.845 119.97 2400533 118.9999 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20240426 0 12.32 12.32 12.16 12.16 6953 12.16 down down correct
PBFS.US Pioneer Bancorp Inc 20240426 0 8.98 9 8.8701 9 22081 9 up up correct
PBHC.US Pathfinder Bancorp Inc 20240426 0 12.6593 12.6593 12.6593 12.6593 195 12.6593
PBLA.US Panbela Therapeutics Inc 20240426 0 0.35 0.43 0.35 0.41 48233 0.41 up up correct
PBPB.US Potbelly Corporation 20240426 0 10.79 10.86 10.59 10.63 231883 10.63 down down correct
PBYI.US Puma Biotechnology Inc 20240426 0 4.87 5.11 4.87 5.02 167412 5.02 up up correct
PCAR.US PACCAR Inc 20240426 0 111.94 112.83 111.22 111.96 2802541 111.96 up up correct
PCB.US PCB Bancorp 20240426 0 15.0153 15.67 15.0153 15.47 25690 15.2907 up up correct
PCH.US PotlatchDeltic Corporation 20240426 0 41.3 41.3 40.77 41.05 315501 41.05 down down correct
PCRX.US Pacira BioSciences Inc 20240426 0 25.34 26.37 25.33 26.33 304606 26.33 up up correct
PCSA.US Processa Pharmaceuticals Inc 20240426 0 2.19 2.35 2.02 2.15 1856628 2.15 down down correct
PCT.US PureCycle Technologies Inc 20240426 0 5.02 5.215 4.9187 4.98 1360436 4.98 down down correct
PCTTU.US PureCycle Technologies Inc 20240426 0 7.47 7.47 7.47 7.47 0 7.47
PCTTW.US PureCycle Technologies Inc 20240426 0 1.42 1.54 1.32 1.54 2502 1.54 up up correct
PCTY.US Paylocity Holding Corporation 20240426 0 157.29 160 156.66 157.06 374120 157.06 down down correct
PCVX.US Vaxcyte Inc 20240426 0 60.32 60.945 59.41 60.72 594302 60.72 up up correct
PCYO.US Pure Cycle Corporation 20240426 0 9.53 9.55 9.45 9.5 47953 9.5 down down correct
PDCO.US Patterson Companies Inc 20240426 0 25.73 25.93 25.68 25.77 453559 25.77 up up correct
PDD.US Pinduoduo Inc 20240426 0 129.36 130.02 124.86 129.31 11547600 129.31 down down correct
PDEX.US Pro 20240426 0 18.51 18.9798 18.2001 18.68 6402 18.68 up up correct
PDFS.US PDF Solutions Inc 20240426 0 30.47 31.23 30.13 31.04 101812 31.04 up up correct
PDLB.US PDL Community Bancorp 20240426 0 8.0593 8.3 8.0593 8.15 15618 8.15 up up correct
PDSB.US PDS Biotechnology Corporation 20240426 0 3.24 3.38 3.2 3.27 415645 3.27 up up correct
PDSKX.US PDSKX 20240426 0 25.26 25.26 25.26 25.26 0 25.26
PDSRX.US PDSRX 20240426 0 25.15 25.15 25.15 25.15 0 25.15
PDSYX.US PDSYX 20240426 0 25.52 25.52 25.52 25.52 0 25.52
PEB.US PH 20240426 0 17.67 17.8772 17.67 17.8772 2032 17.8772 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20240426 0 28.27 29 28.27 28.99 6242 28.99 up up correct
PEBO.US Peoples Bancorp Inc 20240426 0 30.11 30.3 29.54 29.76 184879 29.3632 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20240426 0 33.14 33.14 32.21 32.61 921357 32.61 down down correct
PEGA.US Pegasystems Inc 20240426 0 60.47 63.18 60.0708 61.8 940348 61.8 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20240426 0 8.45 8.45 8.45 8.45 92 8.45
PENN.US Penn National Gaming Inc 20240426 0 17.01 17.27 16.54 16.86 4831657 16.86 down down correct
PEP.US PepsiCo Inc 20240426 0 174.44 178.57 174.34 175.58 4472102 175.58 up up correct
PERI.US Perion Network Ltd 20240426 0 11.85 11.94 11.69 11.91 488391 11.91 up up correct
PESI.US Perma 20240426 0 12.1 12.14 11.8401 12.05 47518 12.05 down down correct
PETQ.US PetIQ Inc 20240426 0 16.29 16.56 16.18 16.53 125513 16.53 up up correct
PETS.US PetMed Express Inc 20240426 0 4.06 4.07 4 4.02 208399 4.02 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20240426 0 0.8 0.8197 0.77 0.8197 17604 0.8197 up up correct
PETZ.US TDH Holdings Inc 20240426 0 1.18 1.21 1.1182 1.17 3713 1.17 down down correct
PFALX.US PFALX 20240426 0 6.9 6.9 6.9 6.9 0 6.8485
PFBC.US Preferred Bank 20240426 0 77.25 77.8 76.2 76.45 65734 76.45 down down correct
PFC.US Premier Financial Corp 20240426 0 20.16 20.315 19.74 19.75 146782 19.443 down down correct
PFFLX.US PFFLX 20240426 0 6.9 6.9 6.9 6.9 0 6.85
PFG.US Principal Financial Group Inc 20240426 0 78.93 79.68 77.2633 79.12 1424758 79.12 up up correct
PFIE.US Profire Energy Inc 20240426 0 1.84 1.85 1.79 1.79 71588 1.79 down down correct
PFIS.US Peoples Financial Services Corp 20240426 0 37.9 38.4671 37.53 38.28 7153 38.28 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20240426 0 6.9 6.9 6.9 6.9 0 6.8456
PFLT.US PennantPark Floating Rate Capital Ltd 20240426 0 11.4 11.52 11.4 11.49 546667 11.49 up up correct
PFMT.US Performant Financial Corporation 20240426 0 2.62 2.735 2.5819 2.72 177286 2.72 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20240426 0 10.7 10.7 10.7 10.7 0 10.7
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20240426 0 0.0301 0.0301 0.0301 0.0301 250 0.0301
PFX.US Phenixfin Corporation 20240426 0 44.3 44.88 44.3 44.88 280 44.88 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20240426 0 22 22.295 22 22.295 2300 22.295 up up correct
PGC.US Peapack 20240426 0 22.99 22.99 22.59 22.74 89028 22.6908 down down correct
PGEN.US Precigen Inc 20240426 0 1.4 1.44 1.39 1.41 413594 1.41 up up correct
PGNY.US Progyny Inc 20240426 0 32.46 32.7 31.99 32.04 583458 32.04 down down correct
PGSS.US UN 20240426 0 10.5 10.5 10.5 10.5 0 10.5
PHAR.US Pharming Group NV 20240426 0 9.53 9.94 9.53 9.8003 1703 9.8003 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20240426 0 9.08 9.43 8.96 9.18 370890 9.18 up up correct
PHIO.US Phio Pharmaceuticals Corp 20240426 0 0.6848 0.7048 0.6614 0.682 106030 0.682 down down correct
PHUN.US Phunware Inc 20240426 0 6.2 6.7 6.15 6.38 533000 6.38 up up correct
PHVS.US Pharvaris N.V 20240426 0 22.56 25.44 22.2 23.35 85067 23.35 up up correct
PI.US Impinj Inc 20240426 0 153.73 154.54 144.02 150.91 1648000 150.91 down down correct
PIIVX.US PIIVX 20240426 0 40.2 40.2 40.2 40.2 0 40.2
PINC.US Premier Inc 20240426 0 20.8 21.105 20.67 20.96 1195560 20.96 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20240426 0 11.5 11.93 11.5 11.72 16980 11.72 up down incorrect
PIXY.US ShiftPixy Inc 20240426 0 1.91 1.97 1.88 1.88 90359 1.88 down up incorrect
PKBK.US Parke Bancorp Inc 20240426 0 16.5 16.555 16.415 16.46 7022 16.46 down up incorrect
PKOH.US Park 20240426 0 23.67 24.11 23.5393 24.09 12722 23.9737 up down incorrect
PLAB.US Photronics Inc 20240426 0 27.865 28.38 27.8 28.28 255869 28.28 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20240426 0 51.79 52.77 51.19 52.17 957137 52.17 up down incorrect
PLBC.US Plumas Bancorp 20240426 0 34.9 35.32 34.9 35.32 4100 35.0511 up down incorrect
PLBY.US PLBY Group Inc 20240426 0 1 1.05 1 1.02 276824 1.02 up down incorrect
PLCE.US The Children's Place Inc 20240426 0 6.85 7.3 6.7701 7.09 317403 7.09 up down incorrect
PLL.US Piedmont Lithium Inc 20240426 0 11.52 12.17 11.39 12.17 440915 12.17 up down incorrect
PLMI.US Plum Acquisition Corp. I 20240426 0 11.1 11.1 11.1 11.1 0 11.1
PLMIU.US Plum Acquisition Corp. I 20240426 0 11.11 11.11 11.11 11.11 0 11.11
PLMR.US Palomar Holdings Inc 20240426 0 81.44 81.985 77.8801 79.5 229756 79.5 down up incorrect
PLPC.US Preformed Line Products Company 20240426 0 123.9 126.3299 123.7 124.71 13376 124.71 up down incorrect
PLRX.US Pliant Therapeutics Inc 20240426 0 12.02 12.06 11.73 11.81 366715 11.81 down up incorrect
PLSE.US Pulse Biosciences Inc 20240426 0 6.71 7.21 6.65 7.19 71325 7.19 up down incorrect
PLTK.US Playtika Holding Corp 20240426 0 7.11 7.24 7.11 7.16 652600 7.16 up down incorrect
PLUG.US Plug Power Inc 20240426 0 2.41 2.44 2.38 2.41 16642160 2.41
PLUS.US ePlus inc 20240426 0 77.86 78.945 77.45 78.19 91943 78.19 up up correct
PLXS.US Plexus Corp 20240426 0 100 101.15 99.05 100.28 127248 100.28 up up correct
PLYA.US Playa Hotels & Resorts N.V 20240426 0 9.14 9.17 9.05 9.05 196262 9.05 down down correct
PMAAX.US PMAAX 20240426 0 10.14 10.14 10.14 10.14 0 10.1074
PMCB.US PharmaCyte Biotech Inc. Common Stock 20240426 0 2.08 2.1199 2.08 2.11 5644 2.11 up up correct
PMD.US Psychemedics Corporation 20240426 0 2.55 2.55 2.55 2.55 655 2.55
PMFLX.US PMFLX 20240426 0 10.14 10.14 10.14 10.14 0 10.1033
PMGM.US Priveterra Acquisition Corp 20240426 0 11.21 11.21 11.21 11.21 0 11.21
PMGMU.US Priveterra Acquisition Corp 20240426 0 10.96 10.96 10.96 10.96 0 10.96
PMGMW.US Priveterra Acquisition Corp 20240426 0 0.0235 0.0235 0.02 0.02 6904 0.02 down down correct
PMT.US PC 20240426 0 19.07 19.2 18.77 18.8 20403 18.8 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20240426 0 16.8 17.75 16.8 17.75 10777 17.75 up up correct
PMVP.US PMV Pharmaceuticals Inc 20240426 0 1.72 1.77 1.69 1.75 336037 1.75 up up correct
PNBK.US Patriot National Bancorp Inc 20240426 0 3.385 3.385 3.385 3.385 54 3.385
PNFP.US Pinnacle Financial Partners Inc 20240426 0 81.01 82.275 80.08 80.29 448317 80.0643 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20240426 0 23.28 23.525 23.28 23.34 8700 23.34 up up correct
PNNT.US PennantPark Investment Corporation 20240426 0 7.09 7.1899 7.08 7.13 350367 7.13 up up correct
PNRG.US PrimeEnergy Resources Corporation 20240426 0 101.97 101.97 101.97 101.97 773 101.97
PNTG.US The Pennant Group Inc 20240426 0 20.32 20.8 20.32 20.78 89016 20.78 up down incorrect
POAI.US Predictive Oncology Inc 20240426 0 1.69 1.8133 1.5 1.51 88162 1.51 down up incorrect
PODD.US Insulet Corporation 20240426 0 163.32 168.43 162.99 166.19 636152 166.19 up down incorrect
POLA.US Polar Power Inc 20240426 0 0.35 0.3701 0.342 0.353 62893 0.353 up down incorrect
POOL.US Pool Corporation 20240426 0 366.08 377.61 364.42 371.17 437342 371.17 up down incorrect
POWI.US Power Integrations Inc 20240426 0 67.18 68.64 66.79 67.27 463998 67.27 up down incorrect
POWL.US Powell Industries Inc 20240426 0 146.82 149.9 144.3501 148.82 235291 148.82 up down incorrect
POWW.US AMMO Inc 20240426 0 2.54 2.575 2.52 2.56 164088 2.56 up down incorrect
POWWP.US AMMO Inc 20240426 0 26.05 26.05 25.92 25.92 1000 25.92 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20240426 0 22.12 22.425 21.95 21.98 922985 21.6613 down up incorrect
PPBT.US Purple Biotech Ltd 20240426 0 0.49 0.5376 0.475 0.49 176664 0.49
PPC.US Pilgrim's Pride Corporation 20240426 0 35.86 36.06 35.65 35.76 318860 35.76 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20240426 0 11.07 11.07 11.07 11.07 0 11.07
PPHPU.US PHP Ventures Acquisition Corp. Units 20240426 0 11.2 11.2 11.2 11.2 0 11.2
PPIH.US Perma 20240426 0 7.25 8.15 7.23 7.95 54103 7.95 up up correct
PPSI.US Pioneer Power Solutions Inc 20240426 0 3.9 3.95 3.86 3.9 38813 3.9
PPTA.US Midas Gold Corp. 20240426 0 5.81 5.945 5.72 5.78 107049 5.78 down down correct
PRAA.US PRA Group Inc 20240426 0 23.93 24.4 23.8 24.11 115179 24.11 up up correct
PRAX.US Praxis Precision Medicines Inc 20240426 0 53.02 56.45 51.8042 54.8 140175 54.8 up up correct
PRCH.US Porch Group Inc 20240426 0 3.25 3.51 3.24 3.47 588697 3.47 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20240426 0 52.68 52.77 51.07 51.83 586484 51.83 down down correct
PRDEX.US PREDEX Funds 20240426 0 23.95 23.95 23.95 23.95 0 23.95
PRDO.US Perdoceo Education Corporation 20240426 0 18.53 19.11 18.53 18.86 495025 18.86 up up correct
PRFT.US Perficient Inc 20240426 0 43.14 43.83 42.93 42.99 374441 42.99 down down correct
PRFX.US PainReform Ltd 20240426 0 0.838 0.8499 0.81 0.8101 23959 0.8101 down down correct
PRGS.US Progress Software Corporation 20240426 0 50.86 51.1 50.175 50.34 277693 50.34 down down correct
PRIM.US Primoris Services Corporation 20240426 0 45.49 46.66 45.49 46.42 316799 46.42 up up correct
PRIVX.US Sharespost 100 Fund 20240426 0 39.53 39.53 39.53 39.53 0 39.53
PRLD.US Prelude Therapeutics Incorporated 20240426 0 4.05 4.07 3.99 4.07 18553 4.07 up up correct
PRLVX.US PRLVX 20240426 0 38.89 38.89 38.89 38.89 0 38.89
PROC.US Procaps Group S.A. Ordinary Shares 20240426 0 2.727 2.727 2.727 2.727 0 2.727
PROCW.US Procaps Group S.A. Warrants 20240426 0 0.0511 0.0511 0.0511 0.0511 12 0.0511
PROF.US Profound Medical Corp 20240426 0 8.055 8.24 8.01 8.03 10214 8.03 down down correct
PROV.US Provident Financial Holdings Inc 20240426 0 12.86 13.45 12.7965 12.9 11388 12.9 up up correct
PRPH.US ProPhase Labs Inc 20240426 0 4.95 4.95 4.6009 4.71 59961 4.71 down down correct
PRPL.US Purple Innovation Inc 20240426 0 1.51 1.6 1.5 1.515 221022 1.515 up up correct
PRPO.US Precipio Inc 20240426 0 6.214 6.214 5.8 6.025 9309 6.025 down down correct
PRQR.US ProQR Therapeutics N.V 20240426 0 1.95 1.99 1.93 1.94 50793 1.94 down down correct
PRTA.US Prothena Corporation plc 20240426 0 20.72 21.18 20.3401 20.87 369977 20.87 up up correct
PRTC.US PureTech Health plc 20240426 0 28.5 28.5 28.5 28.5 500 28.5
PRTG.US Portage Biotech Inc 20240426 0 0.2418 0.2642 0.23 0.2402 63299 0.2402 down down correct
PRTH.US Priority Technology Holdings Inc 20240426 0 3.17 3.2 3.12 3.165 18891 3.165 down down correct
PRTS.US CarParts.com Inc 20240426 0 1.23 1.24 1.21 1.21 360305 1.21 down down correct
PRVA.US Privia Health Group Inc 20240426 0 18.01 18.415 17.95 18.26 582596 18.26 up up correct
PSA.US PQ 20240426 0 17.45 17.45 17.23 17.3 7179 17.3 down down correct
PSEC.US Prospect Capital Corporation 20240426 0 5.3 5.33 5.23 5.27 2400846 5.27 down down correct
PSHG.US Performance Shipping Inc 20240426 0 2.06 2.08 1.98 2.04 80896 2.04 down down correct
PSMT.US PriceSmart Inc 20240426 0 80.21 81.54 80.21 81.49 182114 81.49 up up correct
PSNL.US Personalis Inc 20240426 0 1.25 1.28 1.24 1.265 49108 1.265 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20240426 0 17.98 17.98 17.98 17.98 0 17.98
PSTV.US Plus Therapeutics Inc 20240426 0 1.6 1.7 1.6 1.69 16331 1.69 up up correct
PSTX.US Poseida Therapeutics Inc 20240426 0 2.03 2.135 2.03 2.13 461299 2.13 up up correct
PT.US Pintec Technology Holdings Limited 20240426 0 1.12 1.12 1.07 1.08 114729 1.08 down down correct
PTC.US PTC Inc 20240426 0 180.4 182.8899 180.4 180.99 742701 180.99 up up correct
PTCT.US PTC Therapeutics Inc 20240426 0 27 29.27 25.67 28.57 1645869 28.57 up up correct
PTDEX.US PREDEX 20240426 0 24.04 24.04 24.04 24.04 0 24.04
PTEN.US Patterson 20240426 0 11.22 11.42 11.18 11.25 5225125 11.25 up up correct
PTGX.US Protagonist Therapeutics Inc 20240426 0 24.61 25.23 24.22 25.15 461248 25.15 up up correct
PTIX.US Protagenic Therapeutics Inc 20240426 0 1.45 1.48 1.32 1.385 10467 1.385 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20240426 0 12.06 12.32 11.99 12.03 815053 12.03 down down correct
PTMN.US Portman Ridge Finance Corporation 20240426 0 19.4 19.65 19.38 19.55 21600 19.55 up up correct
PTON.US Peloton Interactive Inc 20240426 0 3.06 3.235 3.02 3.16 10242490 3.16 up up correct
PTPI.US Petros Pharmaceuticals Inc 20240426 0 0.64 0.66 0.635 0.6399 77235 0.6399 down down correct
PTSI.US P.A.M. Transportation Services Inc 20240426 0 16.97 17.28 16.5157 16.84 24845 16.84 down down correct
PTVE.US Pactiv Evergreen Inc 20240426 0 15.31 15.65 15.18 15.53 235900 15.53 up up correct
PUBM.US PubMatic Inc 20240426 0 22.96 23.45 22.693 23.21 259556 23.21 up up correct
PUCK.US Goal Acquisitions Corp 20240426 0 10.74 10.74 10.74 10.74 0 10.74
PUCKU.US Goal Acquisitions Corp 20240426 0 10.45 10.45 10.45 10.45 0 10.45
PUCKW.US Goal Acquisitions Corp 20240426 0 0.007 0.007 0.007 0.007 159 0.007
PULM.US Pulmatrix Inc 20240426 0 2.07 2.07 2 2.04 6762 2.04 down up incorrect
PUYI.US Puyi Inc 20240426 0 9 9 8.03 8.8 11086 8.8 down up incorrect
PVBC.US Provident Bancorp Inc 20240426 0 9.37 9.37 8.79 8.88 44594 8.88 down up incorrect
PWDEX.US PREDEX 20240426 0 24.04 24.04 24.04 24.04 0 24.04
PWFL.US PowerFleet Inc 20240426 0 4.37 4.53 4.29 4.53 965099 4.53 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20240426 0 17.63 17.85 17.49 17.515 21253 17.515 down up incorrect
PWP.US Perella Weinberg Partners 20240426 0 15.68 15.88 15.28 15.32 720094 15.32 down up incorrect
PXLW.US Pixelworks Inc 20240426 0 1.7 1.81 1.7 1.78 217261 1.78 up down incorrect
PXS.US Pyxis Tankers Inc 20240426 0 4.59 4.6 4.4501 4.525 20077 4.525 down up incorrect
PXSAP.US Pyxis Tankers Inc 20240426 0 24.6 24.6 24.6 24.6 900 24.4394
PYCR.US Paycor HCM Inc. Common Stock 20240426 0 17.66 18.05 17.66 17.86 702532 17.86 up down incorrect
PYPD.US PolyPid Ltd 20240426 0 4.9 4.9 4.749 4.753 2300 4.753 down up incorrect
PYPL.US PayPal Holdings Inc 20240426 0 64.13 66.3 63.75 65.96 14200900 65.96 up down incorrect
PYXS.US Pyxis Oncology Inc. 20240426 0 4.27 4.4199 4.25 4.3 164540 4.3 up down incorrect
PZZA.US Papa John's International Inc 20240426 0 62.82 64.15 62.56 63.1 551955 63.1 up down incorrect
QCOM.US QUALCOMM Incorporated 20240426 0 162.9 166.52 162.51 165.66 7141339 165.66 up up correct
QCRH.US QCR Holdings Inc 20240426 0 57.14 57.955 56.01 56.21 89785 56.21 down down correct
QDEL.US Quidel Corporation 20240426 0 39.49 40.405 39.3 39.64 546985 39.64 up up correct
QFIN.US 360 DigiTech Inc 20240426 0 19.21 19.5881 18.475 18.52 1469937 18.52 down down correct
QH.US Quhuo Limited 20240426 0 0.56 0.57 0.5438 0.55 157914 0.55 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20240426 0 3.67 3.7189 3.63 3.66 97997 3.66 down down correct
QIWI.US QIWI plc 20240426 0 5.67 5.67 5.67 5.67 0 5.67
QLGN.US Qualigen Therapeutics Inc 20240426 0 0.3 0.319 0.2905 0.2905 9247 0.2905 down down correct
QLI.US Qilian International Holding Group Limited 20240426 0 0.82 0.82 0.72 0.7486 12501 0.7486 down down correct
QLYS.US Qualys Inc 20240426 0 171.18 173.215 170.01 170.36 261623 170.36 down down correct
QMCO.US Quantum Corporation 20240426 0 0.4253 0.443 0.406 0.42 116077 0.42 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20240426 0 0.63 0.65 0.6029 0.6375 56890 0.6375 up up correct
QNST.US QuinStreet Inc 20240426 0 16.99 17.46 16.945 17.31 371576 17.31 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20240426 0 22.95 23 22.83 23 92100 23 up up correct
QRHC.US Quest Resource Holding Corporation 20240426 0 9.41 9.65 9.3 9.6 49425 9.6 up down incorrect
QRTEA.US Qurate Retail Inc 20240426 0 0.98 1.01 0.9011 0.9011 5991207 0.9011 down up incorrect
QRTEB.US Qurate Retail Inc 20240426 0 3.98 4.99 3.98 4.09 30373 4.09 up down incorrect
QRTEP.US Qurate Retail Inc 20240426 0 46.46 47.71 45.572 46.08 14100 46.08 down up incorrect
QRVO.US Qorvo Inc 20240426 0 114.7 117.1 114.6 116.75 1042900 116.75 up down incorrect
QSI.US Quantum 20240426 0 1.63 1.67 1.61 1.65 357756 1.65 up down incorrect
QSIAW.US Quantum 20240426 0 0.1911 0.24 0.18 0.23 26092 0.23 up down incorrect
QTRX.US Quanterix Corporation 20240426 0 15.64 16.01 15.52 15.56 258697 15.56 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20240426 0 0.76 0.7695 0.74 0.7524 741525 0.7524 down up incorrect
QUIK.US QuickLogic Corporation 20240426 0 13.5 14.42 13.3 14.33 381496 14.33 up down incorrect
QURE.US uniQure N.V 20240426 0 4.55 4.625 4.45 4.53 354544 4.53 down up incorrect
RAIL.US FreightCar America Inc 20240426 0 3.59 3.65 3.5 3.6 16912 3.6 up up correct
RAND.US Rand Capital Corporation 20240426 0 13.685 14.19 13.685 14.19 3414 14.19 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20240426 0 6.48 6.7 6.2946 6.68 42500 6.68 up up correct
RAPT.US RAPT Therapeutics Inc 20240426 0 7.87 8.31 7.67 8.1 466173 8.1 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20240426 0 44.16 44.575 43.71 44.24 450422 44.24 up up correct
RAVE.US RAVE Restaurant Group Inc 20240426 0 2.085 2.0996 2.05 2.0996 10266 2.0996 up up correct
RBB.US RBB Bancorp 20240426 0 18.36 18.36 17.95 18.055 31194 17.8927 down down correct
RBBN.US Ribbon Communications Inc 20240426 0 3.25 3.25 3.1 3.13 589675 3.13 down down correct
RBCAA.US Republic Bancorp Inc 20240426 0 49.51 50.5 49.51 50.5 18238 50.5 up up correct
RBCN.US Rubicon Technology Inc 20240426 0 0.73 0.73 0.73 0.73 100 0.73
RBKB.US Rhinebeck Bancorp Inc 20240426 0 7.65 7.65 7.61 7.61 1599 7.61 down down correct
RCAT.US Red Cat Holdings Inc 20240426 0 1.47 1.5499 1.38 1.39 1046718 1.39 down down correct
RCEL.US AVITA Medical Inc 20240426 0 8.42 8.74 8.29 8.52 285980 8.52 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20240426 0 9.69 9.69 9.69 9.69 0 9.69
RCICX.US Resource Credit Income Fund Class C 20240426 0 9.8 9.8 9.8 9.8 0 9.8
RCIIX.US Resource Credit Income Fund Class I Shar 20240426 0 9.7 9.7 9.7 9.7 0 9.7
RCILX.US RCILX 20240426 0 9.69 9.69 9.69 9.69 0 9.69
RCIWX.US Resource Credit Income Fund Class W Shar 20240426 0 9.68 9.68 9.68 9.68 0 9.68
RCKT.US Rocket Pharmaceuticals Inc 20240426 0 22.16 22.3 21.695 21.98 878787 21.98 down down correct
RCKY.US Rocky Brands Inc 20240426 0 26.5 27.19 25.88 26.49 25021 26.49 down down correct
RCM.US R1 RCM Inc 20240426 0 11.77 11.94 11.64 11.9 1475834 11.9 up up correct
RCMT.US RCM Technologies Inc 20240426 0 18.98 19.09 18.67 18.97 76074 18.97 down down correct
RCON.US Recon Technology Ltd 20240426 0 0.0885 0.1397 0.085 0.091 677792 1.638 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20240426 0 1.45 1.49 1.39 1.4 2335 1.4 down down correct
RDCM.US RADCOM Ltd 20240426 0 8.78 9.0835 8.61 8.66 32515 8.66 down down correct
RDFN.US Redfin Corporation 20240426 0 5.26 5.71 5.19 5.62 3939823 5.62 up up correct
RDHL.US RedHill Biopharma Ltd 20240426 0 0.426 0.4339 0.4221 0.428 220476 0.428 up up correct
RDI.US Reading International Inc 20240426 0 1.655 1.705 1.64 1.65 15320 1.65 down down correct
RDIB.US Reading International Inc 20240426 0 15.58 15.58 15.58 15.58 842 15.58
RDNT.US RadNet Inc 20240426 0 48.72 49.005 48.4 48.4 289737 48.4 down down correct
RDUS.US Radius Health Inc 20240426 0 18.33 18.42 17.81 17.9 206200 17.9 down down correct
RDVT.US Red Violet Inc 20240426 0 17.08 17.27 16.95 16.99 27322 16.99 down down correct
RDWR.US Radware Ltd 20240426 0 17.28 17.39 17.025 17.03 296916 17.03 down down correct
REAL.US The RealReal Inc 20240426 0 3.42 3.7 3.42 3.59 1720623 3.59 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20240426 0 3.72 3.94 3.68 3.83 422195 3.83 up up correct
REE.US REE Automotive Ltd. 20240426 0 4.35 4.35 4.09 4.1 4000 4.1 down down correct
REED.US Reed's Inc 20240426 0 1.49 1.63 1.21 1.45 14400 1.45 down down correct
REFR.US Research Frontiers Incorporated 20240426 0 1.65 1.69 1.59 1.59 89343 1.59 down down correct
REG.US Regency Centers Corporation 20240426 0 59.06 59.38 58.25 58.28 1398371 58.28 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20240426 0 881.72 887.48 875.23 883.2 505700 883.2 up down incorrect
REKR.US Rekor Systems Inc 20240426 0 1.79 1.83 1.74 1.79 411171 1.79
RELI.US Reliance Global Group Inc 20240426 0 0.272 0.2849 0.2631 0.266 142060 0.266 down up incorrect
RELL.US Richardson Electronics Ltd 20240426 0 9.97 10.11 9.82 9.995 214822 9.9396 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20240426 0 17.74 18.24 17.6 18.06 1288860 18.06 up down incorrect
REPL.US Replimune Group Inc 20240426 0 6.22 6.575 6.06 6.42 603791 6.42 up down incorrect
RETO.US ReTo Eco 20240426 0 0.94 0.989 0.87 0.989 68546 0.989 up down incorrect
REYN.US Reynolds Consumer Products Inc 20240426 0 28.64 28.8 28.425 28.46 364468 28.46 down up incorrect
RFIL.US RF Industries Ltd 20240426 0 3 3 2.94 2.94 7500 2.94 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20240426 0 5.35 5.35 5.35 5.35 309 5.35
RGCO.US RGC Resources Inc 20240426 0 20.2 20.525 20.2 20.51 5788 20.51 up up correct
RGEN.US Repligen Corporation 20240426 0 165.66 168.455 165.045 166.58 341269 166.58 up up correct
RGLD.US Royal Gold Inc 20240426 0 125 125.32 123.8614 124.58 379769 124.58 down down correct
RGLS.US Regulus Therapeutics Inc 20240426 0 2.3 2.485 2.27 2.42 204765 2.42 up up correct
RGNX.US REGENXBIO Inc 20240426 0 16.2 16.45 15.72 16.19 305658 16.19 down down correct
RGP.US Resources Connection Inc 20240426 0 11 11.11 10.86 11.1 307701 11.1 up up correct
RIBT.US RiceBran Technologies 20240426 0 0.15 0.16 0.15 0.16 800 0.16 up up correct
RICK.US RCI Hospitality Holdings Inc 20240426 0 50.71 51.08 50.44 50.57 22603 50.57 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20240426 0 1.1 1.125 1.08 1.1 364286 1.1
RILY.US B. Riley Financial Inc 20240426 0 35.02 40.09 34.25 36.82 4547480 36.82 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20240426 0 21.79 22.5 21.23 21.28 21400 21.28 down down correct
RILYM.US RILYM 20240426 0 24.1 24.1 23.9 24.05 31200 24.05 down down correct
RILYN.US B. Riley Financial Inc 20240426 0 20.82 21.16 20.396 20.9 47700 20.9 up up correct
RILYP.US B. Riley Financial Inc 20240426 0 17.8 18.5 17.775 18.19 21600 18.19 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20240426 0 18.18 18.76 18.04 18.55 38900 18.55 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20240426 0 16.32 16.98 16.13 16.77 102700 16.77 up up correct
RIOT.US Riot Blockchain Inc 20240426 0 11.95 12.44 11.81 11.93 23771840 11.93 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20240426 0 8.55 9.04 8.5 9.04 28226131 9.04 up up correct
RKDA.US Arcadia Biosciences Inc 20240426 0 2.05 2.1299 1.9292 2.09 9574 2.09 up up correct
RKLB.US Rocket Lab USA Inc. 20240426 0 3.67 3.775 3.65 3.77 5016457 3.77 up up correct
RLAY.US Relay Therapeutics Inc 20240426 0 6.15 6.51 6.01 6.37 769751 6.37 up up correct
RLMD.US Relmada Therapeutics Inc 20240426 0 3.69 3.87 3.62 3.83 80013 3.83 up up correct
RLYB.US Rallybio Corporation Common Stock 20240426 0 1.63 1.715 1.6 1.7 240025 1.7 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20240426 0 11.2 11.3 10.81 10.81 10354 10.81 down down correct
RMBL.US RumbleON Inc 20240426 0 5.02 5.2 4.88 4.88 127835 4.88 down down correct
RMBS.US Rambus Inc 20240426 0 58.03 59.85 57.45 59.23 1329199 59.23 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20240426 0 3.61 3.7253 3.56 3.56 5438 3.56 down down correct
RMGC.US RMG Acquisition Corp. III 20240426 0 9.98 9.98 9.98 9.98 0 9.98
RMGCU.US RMG Acquisition Corp. III 20240426 0 9.41 9.41 9.41 9.41 0 9.41
RMNI.US Rimini Street Inc 20240426 0 2.84 2.84 2.785 2.8 126201 2.8 down down correct
RMR.US The RMR Group Inc 20240426 0 23.13 23.58 23.102 23.53 89142 23.53 up up correct
RMTI.US Rockwell Medical Inc 20240426 0 1.48 1.524 1.42 1.455 271004 1.455 down down correct
RNA.US Avidity Biosciences Inc 20240426 0 24.01 24.76 23.49 24.36 1034630 24.36 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20240426 0 0.53 0.576 0.5015 0.5499 725735 0.5499 up up correct
RNLX.US Renalytix Plc 20240426 0 0.669 0.669 0.59 0.6288 618408 0.6288 down down correct
RNST.US Renasant Corporation 20240426 0 29.91 30.12 29.69 29.85 137425 29.85 down down correct
RNW.US Renew Energy Global PLC 20240426 0 5.65 5.675 5.5 5.51 357195 5.51 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20240426 0 0.466 0.466 0.466 0.466 0 0.466
RNXT.US RenovoRx Inc. Common Stock 20240426 0 1.21 1.38 1.21 1.243 27483 1.243 up up correct
ROAD.US Construction Partners Inc 20240426 0 51.56 52.87 50.86 52.77 252285 52.77 up up correct
ROCK.US Gibraltar Industries Inc 20240426 0 71.35 72.75 71.35 72.26 99572 72.26 up up correct
ROIC.US Retail Opportunity Investments Corp 20240426 0 12.43 12.545 12.22 12.25 1068767 12.25 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20240426 0 10.95 11.11 10.875 11.03 3109700 11.03 up up correct
ROKU.US Roku Inc 20240426 0 60.73 60.74 56.1001 56.35 18083811 56.35 down down correct
ROOT.US Root Inc 20240426 0 63.53 65.3899 60.2826 64.4 318962 64.4 up up correct
ROST.US Ross Stores Inc 20240426 0 131.52 134.3 131.52 133.61 1958373 133.61 up up correct
RPAY.US Repay Holdings Corporation 20240426 0 10.03 10.23 9.98 10.17 688233 10.17 up up correct
RPD.US Rapid7 Inc 20240426 0 45.82 46.535 45.76 45.93 375709 45.93 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20240426 0 1.7096 1.7096 1.66 1.67 115223 1.67 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20240426 0 0.9237 0.95 0.92 0.9456 4955 0.9456 up up correct
RPRX.US Royalty Pharma plc 20240426 0 27.98 28.27 27.81 28 1748254 28 up up correct
RPTX.US Repare Therapeutics Inc 20240426 0 3.18 3.24 3.11 3.2 71408 3.2 up up correct
RRBI.US Red River Bancshares Inc 20240426 0 46.88 47.21 46 47.21 5316 47.21 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20240426 0 6.94 7.2 6.85 7.01 317654 7.01 up up correct
RRR.US Red Rock Resorts Inc 20240426 0 58.62 58.64 54.06 54.12 842368 54.12 down down correct
RSLS.US ReShape Lifesciences Inc 20240426 0 0.174 0.1834 0.167 0.1698 318579 0.1698 down down correct
RSSS.US Research Solutions Inc 20240426 0 2.99 3.1 2.9216 3.045 19502 3.045 up up correct
RSVR.US Reservoir Media Inc 20240426 0 8.56 9.205 8.56 9.1 142004 9.1 up up correct
RSVRW.US Reservoir Media Management Inc 20240426 0 1.17 1.32 1.16 1.25 31500 1.25 up up correct
RUN.US Sunrun Inc 20240426 0 9.82 10.32 9.7109 10.29 9901597 10.29 up up correct
RUSHA.US Rush Enterprises Inc 20240426 0 45.51 46.95 45.16 46.76 369767 46.5834 up up correct
RUSHB.US Rush Enterprises Inc 20240426 0 43.49 44.54 42.77 44.54 41511 44.3622 up up correct
RVMD.US Revolution Medicines Inc 20240426 0 35.38 36.36 34.65 35.96 1213741 35.96 up up correct
RVNC.US Revance Therapeutics Inc 20240426 0 3.36 3.56 3.21 3.4 2280332 3.4 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20240426 0 2.97 3.08 2.94 2.99 116230 2.99 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20240426 0 0.5 0.5575 0.4747 0.53 36737 0.53 up up correct
RVSB.US Riverview Bancorp Inc 20240426 0 4.41 4.45 4.31 4.45 9284 4.45 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20240426 0 12.56 12.79 12.56 12.78 301000 12.78 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20240426 0 7.86 8.1391 7.68 8.12 4394004 8.12 up up correct
RXST.US RxSight Inc. Common Stock 20240426 0 52.18 53.435 52.04 52.77 273467 52.77 up up correct
RXT.US Rackspace Technology Inc 20240426 0 1.69 1.77 1.66 1.75 506334 1.75 up up correct
RYAAY.US Ryanair Holdings plc 20240426 0 139.63 140.09 138.8 139.91 167466 139.91 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20240426 0 38.39 38.89 37.36 38.28 305047 38.28 down down correct
RZB.US Reinsurance Group of America Incorporated 20240426 0 24.92 25.096 24.85 24.85 7000 24.85 down down correct
RZLT.US Rezolute Inc 20240426 0 2.65 2.7101 2.535 2.66 203470 2.66 up up correct
SABR.US Sabre Corporation 20240426 0 2.74 2.835 2.72 2.8 2666745 2.8 up up correct
SABS.US SAB Biotherapeutics Inc 20240426 0 4.1 4.3946 4.1 4.2499 4877 4.2499 up up correct
SAFT.US Safety Insurance Group Inc 20240426 0 78.51 79.235 78.21 78.82 32056 78.82 up up correct
SAGE.US Sage Therapeutics Inc 20240426 0 13.87 13.91 13.38 13.69 1493679 13.69 down down correct
SAIA.US Saia Inc 20240426 0 452.09 479.83 425.1577 428.81 2210639 428.81 down down correct
SALM.US Salem Media Group Inc 20240426 0 0.35 0.381 0.34 0.381 18627 0.381 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20240426 0 14.88 15.36 14.88 15.1 13432 15.1 up up correct
SANA.US Sana Biotechnology Inc 20240426 0 8.57 8.88 8.46 8.72 1612114 8.72 up up correct
SANM.US Sanmina Corporation 20240426 0 62.72 63.44 62.5627 62.97 381963 62.97 up up correct
SANW.US S&W Seed Company 20240426 0 0.429 0.4379 0.42 0.42 12255 0.42 down down correct
SASR.US Sandy Spring Bancorp Inc 20240426 0 21.19 21.63 21.19 21.49 290399 21.1616 up up correct
SATS.US EchoStar Corporation 20240426 0 16.07 16.54 15.98 16 1203800 16 down down correct
SAVA.US Cassava Sciences Inc 20240426 0 22 22.46 21.69 22.34 1080623 22.34 up up correct
SBAC.US SBA Communications Corporation 20240426 0 197.4 199.79 195.835 196.23 644235 196.23 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20240426 0 23.41 23.82 23 23.38 547139 23.38 down down correct
SBET.US Sharplink Gaming Ltd 20240426 0 1.1 1.1 0.95 1.04 55900 1.04 down down correct
SBFG.US SB Financial Group Inc 20240426 0 13.82 13.865 13.71 13.71 3215 13.71 down down correct
SBGI.US Sinclair Broadcast Group Inc 20240426 0 12.19 12.3 11.91 12.12 217850 12.12 down down correct
SBLK.US Star Bulk Carriers Corp 20240426 0 24.53 24.97 24.51 24.71 1315816 24.71 up up correct
SBNY.US Signature Bank 20240426 0 3.35 3.5 2.76 3.35 79095 3.35
SBRA.US Sabra Health Care REIT Inc 20240426 0 13.71 14.07 13.62 13.94 1636804 13.94 up up correct
SBSI.US Southside Bancshares Inc 20240426 0 27.54 27.56 26.8 27.27 139992 27.27 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20240426 0 4.9 4.95 4.8361 4.95 16764 4.95 up up correct
SBUX.US Starbucks Corporation 20240426 0 87.4 89.25 87.37 88.25 7185300 88.25 up up correct
SCHL.US Scholastic Corporation 20240426 0 36.08 36.51 36.01 36.42 77669 36.22 up up correct
SCKT.US Socket Mobile Inc 20240426 0 1.02 1.08 1.01 1.022 5336 1.022 up up correct
SCOR.US comScore Inc 20240426 0 13.76 14.37 13.76 13.95 9041 13.95 up up correct
SCPH.US scPharmaceuticals Inc 20240426 0 4.38 4.58 4.32 4.49 119733 4.49 up up correct
SCPS.US Scopus BioPharma Inc 20240426 0 0.0011 0.0011 0.0011 0.0011 943 0.0011
SCSC.US ScanSource Inc 20240426 0 41.92 42.17 40.655 41.97 101408 41.97 up up correct
SCVL.US Shoe Carnival Inc 20240426 0 34.55 34.93 34.22 34.53 118144 34.53 down down correct
SCWX.US SecureWorks Corp 20240426 0 5.93 6.05 5.7901 6 7659 6 up up correct
SCYX.US SCYNEXIS Inc 20240426 0 1.45 1.59 1.45 1.54 157721 1.54 up up correct
SDGR.US Schrödinger Inc 20240426 0 23.6 24.27 23.36 23.97 711091 23.97 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20240426 0 3.82 3.92 3.455 3.49 399237 3.49 down down correct
SEAC.US SeaChange International Inc 20240426 0 5.01 5.01 5.01 5.01 300 5.01
SEAT.US Vivid Seats Inc. Class A Common Stock 20240426 0 5.93 6.01 5.9 5.92 939642 5.92 down down correct
SEATW.US Vivid Seats Inc. Warrant 20240426 0 0.87 0.87 0.87 0.87 700 0.87
SECO.US Secoo Holding Limited 20240426 0 0.041 0.3021 0.041 0.1501 412958 0.1501 up up correct
SEDG.US SolarEdge Technologies Inc 20240426 0 56.56 59.19 56.03 58.2 1268655 58.2 up up correct
SEED.US Origin Agritech Limited 20240426 0 3.21 3.5499 3.15 3.34 24146 3.34 up down incorrect
SEEL.US Seelos Therapeutics Inc 20240426 0 0.2947 0.2999 0.281 0.291 562254 0.291 down up incorrect
SEER.US Seer Inc 20240426 0 1.8 1.94 1.78 1.91 957441 1.91 up down incorrect
SEIC.US SEI Investments Company 20240426 0 66.71 67.255 66.34 66.57 500828 66.57 down up incorrect
SELF.US Global Self Storage Inc 20240426 0 4.23 4.28 4.2019 4.26 13264 4.26 up down incorrect
SENEA.US Seneca Foods Corporation 20240426 0 58.67 58.82 57.63 57.89 16922 57.89 down up incorrect
SENEB.US Seneca Foods Corporation 20240426 0 59.015 59.015 59.015 59.015 184 59.015
SERA.US Sera Prognostics Inc. Class A Common Stock 20240426 0 10.28 10.9 10.07 10.75 59111 10.75 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20240426 0 61.24 61.82 60.71 60.75 131911 60.75 down up incorrect
SFIX.US Stitch Fix Inc 20240426 0 2.16 2.235 2.16 2.16 554899 2.16
SFM.US Sprouts Farmers Market Inc 20240426 0 65.88 68.0299 65.19 66.98 1904901 66.98 up down incorrect
SFNC.US Simmons First National Corporation 20240426 0 17.63 17.965 17.47 17.5 460816 17.5 down down correct
SFST.US Southern First Bancshares Inc 20240426 0 27.19 27.25 26.91 27.18 6136 27.18 down down correct
SGA.US Saga Communications Inc 20240426 0 23.03 23.41 23.03 23.41 3016 23.41 up up correct
SGBX.US SG Blocks Inc 20240426 0 0.1972 0.1972 0.135 0.1473 419519 2.946 down down correct
SGC.US Superior Group of Companies Inc 20240426 0 16.89 17.05 16.77 16.87 32343 16.87 down down correct
SGH.US SMART Global Holdings Inc 20240426 0 18.47 18.95 18.13 18.34 795696 18.34 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20240426 0 5.13 5.33 5.07 5.28 51469 5.28 up up correct
SGMA.US SigmaTron International Inc 20240426 0 4.1542 4.24 4.0876 4.15 16833 4.15 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20240426 0 14.2 14.5696 14.07 14.33 524013 14.33 up up correct
SGMO.US Sangamo Therapeutics Inc 20240426 0 0.52 0.5339 0.503 0.5178 662849 0.5178 down down correct
SGRP.US SPAR Group Inc 20240426 0 1.58 1.6929 1.58 1.67 54951 1.67 up up correct
SGRY.US Surgery Partners Inc 20240426 0 24.78 24.78 23.86 24.55 605061 24.55 down down correct
SHBI.US Shore Bancshares Inc 20240426 0 10.68 10.68 10.48 10.53 49832 10.53 down down correct
SHC.US Sotera Health Company 20240426 0 11.33 11.65 11.22 11.4 737652 11.4 up up correct
SHCR.US Sharecare Inc 20240426 0 0.7465 0.8183 0.7465 0.81 1552400 0.81 up up correct
SHCRW.US Sharecare Inc 20240426 0 0.03 0.03 0.024 0.024 2300 0.024 down down correct
SHEN.US Shenandoah Telecommunications Company 20240426 0 13.95 13.97 13.33 13.39 129143 13.39 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20240426 0 9.42 9.7 9.3672 9.57 209249 9.57 up up correct
SHLS.US Shoals Technologies Group Inc 20240426 0 8.25 8.68 8.23 8.52 3168426 8.52 up up correct
SHO.US PI 20240426 0 19.8 19.8 19.6941 19.75 4227 19.75 down down correct
SHOO.US Steven Madden Ltd 20240426 0 40.03 41.2 39.98 40.48 585677 40.48 up up correct
SHYF.US The Shyft Group Inc 20240426 0 11.24 11.31 10.98 11.26 383774 11.26 up up correct
SIBN.US SI 20240426 0 14.23 14.8 14.12 14.57 301183 14.57 up up correct
SIEB.US Siebert Financial Corp 20240426 0 2.09 2.09 1.97 2.02 9252 2.02 down down correct
SIFY.US Sify Technologies Limited 20240426 0 1.25 1.25 1.18 1.19 20104 1.19 down down correct
SIGA.US SIGA Technologies Inc 20240426 0 8.68 8.795 8.5601 8.79 457309 8.79 up up correct
SIGI.US Selective Insurance Group Inc 20240426 0 101.3 101.52 99.87 100.13 245363 100.13 down down correct
SIGIP.US Selective Insurance Group Inc 20240426 0 18.14 18.28 18.14 18.22 2200 18.22 up up correct
SILC.US Silicom Ltd 20240426 0 15.4 15.41 15.21 15.21 38407 15.21 down down correct
SILK.US Silk Road Medical Inc 20240426 0 17.73 18.15 17.44 17.8 449136 17.8 up up correct
SIMO.US Silicon Motion Technology Corporation 20240426 0 72.13 74.4 72.13 73.35 158611 72.8872 up up correct
SINT.US Sintx Technologies Inc 20240426 0 0.0362 0.042 0.035 0.0404 24576090 0.0404 up up correct
SIRI.US Sirius XM Holdings Inc 20240426 0 3 3.035 2.97 3.02 31221369 2.9939 up up correct
SISI.US Shineco Inc 20240426 0 0.81 0.8112 0.8 0.81 21225 0.81
SITM.US SiTime Corporation 20240426 0 83.07 88.99 82.99 88.79 246486 88.79 up up correct
SJ.US Scienjoy Holding Corporation 20240426 0 0.77 0.79 0.7101 0.7859 14959 0.7859 up up correct
SKIN.US The Beauty Health Company 20240426 0 3.2 3.34 3.03 3.24 1432691 3.24 up up correct
SKYT.US SkyWater Technology Inc 20240426 0 9.3 9.83 9.3 9.74 205262 9.74 up up correct
SKYW.US SkyWest Inc 20240426 0 74.95 79.21 72.02 73.66 834088 73.66 down down correct
SLAB.US Silicon Laboratories Inc 20240426 0 119.03 123.08 118.505 122.13 484446 122.13 up up correct
SLAMU.US Slam Corp 20240426 0 11.06 11.06 11.06 11.06 0 11.06
SLAMW.US Slam Corp 20240426 0 0.1501 0.1501 0.15 0.15 1710 0.15 down down correct
SLDB.US Solid Biosciences Inc 20240426 0 8.52 9.08 8.41 8.98 189872 8.98 up up correct
SLGL.US Sol 20240426 0 0.861 0.8999 0.861 0.8896 3068 0.8896 up up correct
SLGN.US Silgan Holdings Inc 20240426 0 47.16 47.54 46.95 46.96 485573 46.96 down down correct
SLM.US SLM Corporation 20240426 0 21.92 22.265 21.6 21.9 1857590 21.9 down down correct
SLMBP.US SLM Corporation 20240426 0 76.34 76.4 75.9 76.15 39300 76.15 down down correct
SLN.US Silence Therapeutics plc 20240426 0 21.56 22.31 21.39 21.605 125885 21.605 up up correct
SLNG.US Stabilis Solutions Inc 20240426 0 4.12 4.137 4.03 4.137 591 4.137 up up correct
SLNH.US Soluna Holdings Inc 20240426 0 2.58 2.64 2.51 2.54 81609 2.54 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20240426 0 2.04 2.04 1.95 2 5600 2 down down correct
SLNO.US Soleno Therapeutics Inc 20240426 0 37.09 38.33 37.09 37.89 138612 37.89 up up correct
SLP.US Simulations Plus Inc 20240426 0 45.69 45.75 44.64 44.69 79538 44.69 down down correct
SLRC.US SLR Investment Corp 20240426 0 15.3 15.53 15.25 15.52 127567 15.52 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20240426 0 0.4755 0.5025 0.4755 0.4951 4071 0.4951 up up correct
SLS.US SELLAS Life Sciences Group Inc 20240426 0 1.53 1.545 1.4217 1.46 1292455 1.46 down down correct
SMBC.US Southern Missouri Bancorp Inc 20240426 0 41.98 41.98 40.51 40.94 18391 40.94 down up incorrect
SMBK.US SmartFinancial Inc 20240426 0 21.02 21.02 20.39 20.66 41309 20.66 down up incorrect
SMCI.US Super Micro Computer Inc 20240426 0 799.22 861 788.05 857.44 7068025 857.44 up down incorrect
SMID.US Smith 20240426 0 37.6 37.6 36.685 36.83 8301 36.83 down up incorrect
SMIT.US Schmitt Industries Inc 20240426 0 0.031 0.031 0.031 0.031 883 0.031
SMLR.US Semler Scientific Inc. Common Stock 20240426 0 25.92 26.38 25.84 26.11 30272 26.11 up down incorrect
SMMF.US Summit Financial Group Inc 20240426 0 28.02 28.02 27.428 27.45 16133 27.45 down up incorrect
SMMT.US Summit Therapeutics Inc 20240426 0 3.63 3.9 3.52 3.86 1389104 3.86 up down incorrect
SMPL.US The Simply Good Foods Company 20240426 0 34.24 34.74 34.23 34.4 611141 34.4 up down incorrect
SMSI.US Smith Micro Software Inc 20240426 0 2.25 2.325 2.19 2.32 55712 2.32 up down incorrect
SMTC.US Semtech Corporation 20240426 0 35 35.93 34.21 35.77 1651387 35.77 up up correct
SMTI.US Sanara MedTech Inc 20240426 0 32.82 32.82 32 32.35 7803 32.35 down down correct
SNAX.US Stryve Foods Inc 20240426 0 1.354 1.45 1.3001 1.36 22735 1.36 up up correct
SNAXW.US Stryve Foods Inc 20240426 0 0.0067 0.0071 0.0067 0.0071 0 0.0071 up up correct
SNBR.US Sleep Number Corporation 20240426 0 14.3 14.98 13.85 14.18 567961 14.18 down down correct
SNCR.US Synchronoss Technologies Inc 20240426 0 6.46 6.55 6.3 6.54 15110 6.54 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20240426 0 21 21 20.8 21 1800 21
SNCY.US Sun Country Airlines Holdings Inc 20240426 0 13.97 14 13.56 13.65 337015 13.65 down down correct
SND.US Smart Sand Inc 20240426 0 2.27 2.37 2.19 2.3 638004 2.3 up up correct
SNDL.US Sundial Growers Inc 20240426 0 1.96 2.0787 1.95 2.01 4089961 2.01 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20240426 0 20.59 21.235 20.475 21.06 775076 21.06 up up correct
SNES.US SenesTech Inc 20240426 0 0.7277 0.75 0.72 0.7285 27758 0.7285 up up correct
SNEX.US StoneX Group Inc 20240426 0 70.8 71.64 70.1587 71.55 111502 71.55 up up correct
SNFCA.US Security National Financial Corporation 20240426 0 6.62 6.84 6.6 6.72 15923 6.72 up up correct
SNGX.US Soligenix Inc 20240426 0 0.4 0.43 0.4 0.415 269354 0.415 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20240426 0 0.165 0.166 0.1539 0.159 108630 0.159 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20240426 0 10.58 10.62 10.55 10.58 360373 10.58
SNPS.US Synopsys Inc 20240426 0 529.48 548.77 529.48 543.66 997562 543.66 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20240426 0 4.54 4.54 4.34 4.53 6926 4.53 down down correct
SNSE.US Sensei Biotherapeutics Inc 20240426 0 1.04 1.04 1 1.02 6161 1.02 down down correct
SNT.US Senstar Technologies Ltd. 20240426 0 1.37 1.43 1.36 1.43 21456 1.43 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20240426 0 1.8101 1.9656 1.8101 1.96 11994 1.96 up up correct
SNY.US Sanofi 20240426 0 48.84 49.47 48.17 49.13 4148100 49.13 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20240426 0 7.698 7.9 7.58 7.87 88630969 7.87 up up correct
SOHO.US Sotherly Hotels Inc 20240426 0 1.31 1.3109 1.25 1.3109 36774 1.3109 up up correct
SOHOB.US Sotherly Hotels Inc 20240426 0 19.29 19.29 19.09 19.25 1200 19.25 down down correct
SOHON.US Sotherly Hotels Inc 20240426 0 19.245 19.245 19.245 19.245 0 19.245
SOHOO.US Sotherly Hotels Inc 20240426 0 19.14 19.14 19.14 19.14 200 19.14
SOHU.US Sohu.com Limited 20240426 0 11.28 11.43 11.21 11.43 28573 11.43 up up correct
SONM.US Sonim Technologies Inc 20240426 0 0.479 0.5198 0.475 0.4889 185824 0.4889 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20240426 0 1.7702 1.7973 1.7301 1.77 10507 1.77 down down correct
SONO.US Sonos Inc 20240426 0 17.13 17.375 16.93 16.97 1374932 16.97 down down correct
SOPA.US Society Pass Incorporated Common Stock 20240426 0 0.15 0.153 0.141 0.143 35140 2.145 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20240426 0 4.81 5.06 4.81 5.03 28002 5.03 up up correct
SOTK.US Sono 20240426 0 4.2499 4.44 4.165 4.44 12488 4.44 up up correct
SP.US SP Plus Corporation 20240426 0 51 51.28 50.94 51.15 60949 51.15 up up correct
SPCB.US SuperCom Ltd 20240426 0 0.25 0.26 0.24 0.24 6805600 0.24 down down correct
SPFI.US South Plains Financial Inc 20240426 0 26.75 26.86 25.72 25.93 39890 25.93 down down correct
SPI.US SPI Energy Co. Ltd 20240426 0 0.4748 0.5 0.4748 0.4852 49909 0.4852 up up correct
SPNS.US Sapiens International Corporation N.V 20240426 0 31.17 31.6999 31.15 31.3 88671 31.3 up up correct
SPOK.US Spok Holdings Inc 20240426 0 15.5 15.87 15.41 15.86 87668 15.86 up up correct
SPRB.US Spruce Biosciences Inc 20240426 0 0.71 0.7101 0.6977 0.7 211577 0.7 down down correct
SPRO.US Spero Therapeutics Inc 20240426 0 1.44 1.51 1.42 1.46 165357 1.46 up up correct
SPSC.US SPS Commerce Inc 20240426 0 180 183.33 174.64 178.96 369697 178.96 down down correct
SPT.US Sprout Social Inc 20240426 0 51.94 52.96 51.18 51.39 383182 51.39 down down correct
SPTN.US SpartanNash Company 20240426 0 19.23 19.42 19.23 19.31 191148 19.31 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20240426 0 3.26 3.32 3.19 3.3 195114 3.3 up up correct
SPWR.US SunPower Corporation 20240426 0 1.9 2 1.89 1.99 4707686 1.99 up up correct
SQFT.US Presidio Property Trust Inc 20240426 0 0.97 0.9799 0.9022 0.9699 19043 0.9699 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20240426 0 16.91 16.99 16.26 16.874 5600 16.679 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20240426 0 9.7 9.725 9.53 9.57 238880 9.57 down down correct
SRAX.US SRAX Inc 20240426 0 0.1899 0.1899 0.07 0.07 1722 0.07 down down correct
SRCE.US 1st Source Corporation 20240426 0 50.93 51.2014 48.91 49.32 87044 48.9953 down down correct
SRCL.US Stericycle Inc 20240426 0 46.75 46.8217 45.78 46.31 802028 46.31 down down correct
SRDX.US Surmodics Inc 20240426 0 26.0263 26.6753 25.8 26.17 22671 26.17 up up correct
SRPT.US Sarepta Therapeutics Inc 20240426 0 127.53 131.46 125.62 128.77 1236000 128.77 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20240426 0 52.49 52.49 52.49 52.49 0 52.49
SRRK.US Scholar Rock Holding Corporation 20240426 0 14.05 14.705 13.88 14.53 498572 14.53 up up correct
SRTS.US Sensus Healthcare Inc 20240426 0 3.35 3.46 3.35 3.41 47636 3.41 up up correct
SRZN.US Surrozen Inc. Common Stock 20240426 0 8.14 8.9799 8.14 8.9799 11126 8.9799 up up correct
SSB.US South State Corporation 20240426 0 77.6 80.54 77.6 77.95 466802 77.95 up up correct
SSBI.US Summit State Bank 20240426 0 9.64 9.8001 9.64 9.8001 490 9.8001 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20240426 0 24.24 24.54 24.08 24.34 17600 24.2522 up up correct
SSKN.US STRATA Skin Sciences Inc 20240426 0 0.5292 0.53 0.499 0.5145 7598 0.5145 down down correct
SSNC.US SS&C Technologies Holdings Inc 20240426 0 62.5 63.17 61.22 61.24 1583612 61.24 down down correct
SSNT.US SilverSun Technologies Inc 20240426 0 13.74 14.35 13.55 13.94 36137 13.94 up up correct
SSP.US The E.W. Scripps Company 20240426 0 3.72 3.76 3.64 3.7 379322 3.7 down down correct
SSRM.US SSR Mining Inc 20240426 0 5.58 5.63 5.47 5.57 2902127 5.57 down down correct
SSSS.US SuRo Capital Corp 20240426 0 3.83 3.84 3.77 3.82 24631 3.82 down down correct
SSTI.US ShotSpotter Inc 20240426 0 13.51 13.87 13.47 13.67 79332 13.67 up up correct
SSYS.US Stratasys Ltd 20240426 0 9.83 10.14 9.62 10.02 466595 10.02 up up correct
STAA.US STAAR Surgical Company 20240426 0 47.14 48.02 46.43 46.96 335626 46.96 down down correct
STAB.US Statera Biopharma Inc 20240426 0 0.0007 0.0007 0.0007 0.0007 401 0.0007
STAF.US Staffing 360 Solutions Inc 20240426 0 0.258 0.258 0.2341 0.2413 84045 0.2413 down down correct
STBA.US S&T Bancorp Inc 20240426 0 30.95 31.42 30.69 30.98 111280 30.6574 up up correct
STCN.US Steel Connect Inc 20240426 0 12 12.25 11.85 12.125 55734 12.125 up down incorrect
STEP.US StepStone Group Inc 20240426 0 36.01 36.56 35.86 36.45 491138 36.45 up down incorrect
STER.US Sterling Check Corp. Common Stock 20240426 0 15.44 15.46 15.29 15.3 230486 15.3 down up incorrect
STGW.US MDC Partners Inc 20240426 0 6.05 6.2 5.97 6.12 326857 6.12 up down incorrect
STIM.US Neuronetics Inc 20240426 0 3.52 3.55 3.345 3.49 44573 3.49 down up incorrect
STKL.US SunOpta Inc 20240426 0 6.55 6.79 6.51 6.69 719437 6.69 up down incorrect
STKS.US The ONE Group Hospitality Inc 20240426 0 5.09 5.23 5.09 5.21 59948 5.21 up down incorrect
STLD.US Steel Dynamics Inc 20240426 0 133 136.28 133 134.04 1053994 134.04 up down incorrect
STNE.US StoneCo Ltd 20240426 0 15.75 16.38 15.75 16.35 6294173 16.35 up down incorrect
STOK.US Stoke Therapeutics Inc 20240426 0 11.6 12.43 11.49 12.41 896225 12.41 up down incorrect
STRA.US Strategic Education Inc 20240426 0 117.04 121.29 115.53 121.06 333336 121.06 up up correct
STRL.US Sterling Construction Company Inc 20240426 0 102.48 106.15 102.26 105.89 285260 105.89 up up correct
STRM.US Streamline Health Solutions Inc 20240426 0 0.35 0.35 0.305 0.321 47994 0.321 down down correct
STRO.US Sutro Biopharma Inc 20240426 0 3.41 3.53 3.36 3.42 474120 3.42 up up correct
STRR.US Star Equity Holdings Inc 20240426 0 0.8897 0.92 0.8517 0.9 38645 0.9 up up correct
STRRP.US Star Equity Holdings Inc 20240426 0 9.195 9.35 9.195 9.35 1100 9.35 up up correct
STRS.US Stratus Properties Inc 20240426 0 22.76 22.76 22.76 22.76 2455 22.76
STRT.US Strattec Security Corporation 20240426 0 23.0024 23.0024 23.0024 23.0024 151 23.0024
STTK.US Shattuck Labs Inc 20240426 0 9.82 10.64 9.74 10.59 381467 10.59 up up correct
STX.US Seagate Technology Holdings plc 20240426 0 87.605 87.7 85.145 86.04 3637434 86.04 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20240426 0 29.46 30.19 29.17 30.07 330640 30.07 up up correct
SURG.US SurgePays Inc. Common Stock 20240426 0 3.52 3.52 3.37 3.39 153597 3.39 down down correct
SURGW.US SurgePays Inc. Warrant 20240426 0 0.45 0.55 0.45 0.45 13780 0.45
SVA.US Sinovac Biotech Ltd 20240426 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20240426 0 6.22 6.345 6.2 6.225 520170 6.225 up up correct
SVFD.US Save Foods Inc 20240426 0 1.12 1.18 1.06 1.0899 59374 1.0899 down down correct
SVRA.US Savara Inc 20240426 0 4.48 4.51 4.365 4.41 411698 4.41 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20240426 0 0.23 0.23 0.23 0.23 90 0.23
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20240426 0 1.16 1.17 1.07 1.14 27332 1.14 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20240426 0 0.0401 0.045 0.04 0.045 0 0.045 up up correct
SWAV.US ShockWave Medical Inc 20240426 0 329 330.28 328.45 330 575689 330 up up correct
SWBI.US Smith & Wesson Brands Inc 20240426 0 16.95 17.21 16.88 17.17 172023 17.17 up up correct
SWIM.US Latham Group Inc 20240426 0 3.06 3.0899 3 3.05 165599 3.05 down down correct
SWKH.US SWK Holdings Corporation 20240426 0 17.1 17.35 17.1 17.35 3916 17.35 up up correct
SWKS.US Skyworks Solutions Inc 20240426 0 102.7 104.79 102.7 104.3 1578100 104.3 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20240426 0 10.59 10.59 10.59 10.59 0 10.59
SWSSU.US Springwater Special Situations Corp Unit 20240426 0 10.58 10.58 10.58 10.58 0 10.58
SWTX.US SpringWorks Therapeutics Inc 20240426 0 44.04 46.04 43.44 45.53 898993 45.53 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20240426 0 1.05 1.1 1.03 1.05 203439 1.05
SY.US So 20240426 0 1.24 1.31 1.18 1.255 151542 1.255 up up correct
SYBT.US Stock Yards Bancorp Inc 20240426 0 46.31 46.79 45.455 46.15 87414 46.15 down down correct
SYBX.US Synlogic Inc 20240426 0 1.88 1.88 1.84 1.87 3846 1.87 down down correct
SYNA.US Synaptics Incorporated 20240426 0 87.26 89.49 85.01 89.26 215296 89.26 up up correct
SYPR.US Sypris Solutions Inc 20240426 0 1.3801 1.44 1.2705 1.4 42056 1.4 up up correct
SYRS.US Syros Pharmaceuticals Inc 20240426 0 5.03 5.1203 4.99 5.04 44534 5.04 up up correct
SYTA.US Siyata Mobile Inc 20240426 0 2.92 3.1309 2.79 2.905 30528 2.905 down down correct
TACT.US TransAct Technologies Incorporated 20240426 0 4.8 4.95 4.7287 4.9 19838 4.9 up up correct
TAIT.US Taitron Components Incorporated 20240426 0 3.19 3.19 3.17 3.17 4644 3.17 down down correct
TAKMX.US TAKMX 20240426 0 8.58 8.58 8.58 8.58 0 8.58
TALK.US Talkspace Inc 20240426 0 3.1 3.17 3.06 3.12 335835 3.12 up up correct
TALKW.US Talkspace Inc 20240426 0 0.1252 0.204 0.1252 0.204 449 0.204 up up correct
TANH.US Tantech Holdings Ltd 20240426 0 0.555 0.5992 0.542 0.56 102120 0.56 up up correct
TAOP.US Taoping Inc 20240426 0 0.9985 1.0301 0.9801 0.9801 158979 0.9801 down down correct
TARA.US Protara Therapeutics Inc 20240426 0 3.16 3.23 2.83 2.925 255029 2.925 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20240426 0 32.57 33.21 31.26 32.04 381058 32.04 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20240426 0 11.34 11.78 10.8901 11.59 178042 11.59 up up correct
TAST.US Carrols Restaurant Group Inc 20240426 0 9.51 9.53 9.51 9.51 378133 9.51
TATT.US TAT Technologies Ltd 20240426 0 11.5537 11.89 11.5537 11.89 8303 11.89 up up correct
TAYD.US Taylor Devices Inc 20240426 0 52.575 52.97 51.5863 51.83 10119 51.83 down down correct
TBBK.US The Bancorp Inc 20240426 0 33.62 34.42 30.64 30.8 1604035 30.8 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20240426 0 4.25 4.34 4.22 4.23 759358 4.23 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20240426 0 15.41 15.52 15.376 15.44 85700 15.44 up up correct
TBLT.US ToughBuilt Industries Inc 20240426 0 2.55 2.579 2.4 2.46 45055 2.46 down down correct
TBNK.US Territorial Bancorp Inc 20240426 0 7.15 7.19 7 7.07 9691 7.07 down down correct
TBPH.US Theravance Biopharma Inc 20240426 0 9.13 9.27 9.06 9.12 263498 9.12 down down correct
TC.US TuanChe ADR 20240426 0 1.66 1.66 1.585 1.64 7324 1.64 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20240426 0 13.66 13.66 13.66 13.66 399 13.66
TCBI.US Texas Capital Bancshares Inc 20240426 0 58.48 59 57.77 57.81 329693 57.81 down down correct
TCBIO.US Texas Capital Bancshares Inc 20240426 0 18.91 19.144 18.75 19.04 8600 19.04 up up correct
TCBK.US TriCo Bancshares 20240426 0 33.96 34.69 33.65 33.85 120707 33.85 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20240426 0 14.23 14.23 14.23 14.23 0 14.23
TCBX.US Third Coast Bancshares Inc. Common Stock 20240426 0 19.79 19.9 19.58 19.9 20373 19.9 up up correct
TCCO.US Technical Communications Corporation 20240426 0 0.3 0.3 0.3 0.3 100 0.3
TCMD.US Tactile Systems Technology Inc 20240426 0 14.28 14.38 13.91 14.3 245368 14.3 up up correct
TCOM.US Trip.com Group Limited 20240426 0 51.755 51.89 50.35 50.6 4542364 50.6 down down correct
TCON.US TRACON Pharmaceuticals Inc 20240426 0 1.77 1.88 1.7 1.81 206653 1.81 up up correct
TCPC.US BlackRock TCP Capital Corp 20240426 0 9.92 10.09 9.92 10.09 327469 10.09 up up correct
TCRX.US Tscan Therapeutics Inc 20240426 0 7.34 7.46 7.116 7.32 92052 7.32 down down correct
TCX.US Tucows Inc 20240426 0 18.015 18.23 17.89 17.95 16239 17.95 down down correct
TDS.US PV 20240426 0 15.24 15.5199 15.14 15.23 48467 15.23 down down correct
TDUP.US ThredUp Inc 20240426 0 1.62 1.6699 1.61 1.61 123383 1.61 down down correct
TDW.US WT 20240426 0 11.55 11.55 11.55 11.55 771 11.55
TEAM.US Atlassian Corporation Plc 20240426 0 182.73 183.9 172.345 179.45 5867000 179.45 down down correct
TECH.US Bio 20240426 0 62.83 64.36 62.4 64.06 973784 63.9956 up up correct
TECTP.US Tectonic Financial Inc 20240426 0 10.28 10.385 10.255 10.385 4400 10.1629 up up correct
TELA.US TELA Bio Inc 20240426 0 4.375 4.49 4.375 4.45 57897 4.45 up up correct
TELL.US Tellurian Inc 20240426 0 0.435 0.4835 0.4292 0.4668 19117869 0.4668 up up correct
TENB.US Tenable Holdings Inc 20240426 0 45.66 46.59 45.5 45.99 603171 45.99 up up correct
TENX.US Tenax Therapeutics Inc 20240426 0 3.5055 3.5694 3.47 3.48 16887 3.48 down down correct
TER.US Teradyne Inc 20240426 0 110.44 114.67 110.27 114.13 5205516 114.13 up up correct
TERN.US Terns Pharmaceuticals Inc 20240426 0 4.68 4.93 4.62 4.91 497177 4.91 up up correct
TFC.US PR 20240426 0 20.27 20.3998 20.15 20.17 52762 19.8766 down down correct
TFFP.US TFF Pharmaceuticals Inc 20240426 0 3.02 3.1651 2.799 2.9215 34088 2.9215 down down correct
TFSL.US TFS Financial Corporation 20240426 0 12.21 12.33 12.1601 12.2 165220 12.2 down down correct
TGLS.US Tecnoglass Inc 20240426 0 55.51 56.43 55.385 55.55 174170 55.55 up up correct
TGTX.US TG Therapeutics Inc 20240426 0 13.94 14.005 13.41 13.47 2840667 13.47 down down correct
TH.US Target Hospitality Corp 20240426 0 11.15 11.18 11.05 11.12 543348 11.12 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20240426 0 10.51 10.51 10.51 10.51 0 10.51
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20240426 0 10.42 10.42 10.42 10.42 0 10.42
THFF.US First Financial Corporation 20240426 0 36.845 37.1788 36.74 36.86 17041 36.86 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20240426 0 0.735 0.75 0.68 0.68 7822 0.68 down up incorrect
THRM.US Gentherm Incorporated 20240426 0 50.25 51.06 50.25 50.59 105321 50.59 up down incorrect
THRY.US Thryv Holdings Inc 20240426 0 22.92 23.2 22.65 22.85 55764 22.85 down up incorrect
THTX.US Theratechnologies Inc 20240426 0 1.36 1.3656 1.3 1.3 12985 1.3 down up incorrect
TIGO.US Millicom International Cellular S.A 20240426 0 20.11 20.21 19.975 20.15 95196 20.15 up down incorrect
TIGR.US UP Fintech Holding Limited 20240426 0 3.41 3.555 3.4 3.55 1800385 3.55 up down incorrect
TIL.US Instil Bio Inc 20240426 0 10.45 10.745 10.45 10.6 6562 10.6 up down incorrect
TILE.US Interface Inc 20240426 0 15.41 15.695 15.31 15.61 571387 15.61 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20240426 0 27.28 27.28 27.28 27.28 0 27.28
TIPPX.US Total Income + Real Estate Fund CL C 20240426 0 25.78 25.78 25.78 25.78 0 25.78
TIPRX.US Totl In Rl Est A 20240426 0 27.76 27.76 27.76 27.76 0 27.76
TIPT.US Tiptree Inc 20240426 0 15.98 16.03 15.73 15.97 51328 15.97 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20240426 0 28.53 28.53 28.53 28.53 0 28.53
TIRX.US Tian Ruixiang Holdings Ltd 20240426 0 0.4721 0.5115 0.4721 0.5001 210677 0.5001 up up correct
TITN.US Titan Machinery Inc 20240426 0 22.65 22.9 22.64 22.7 78276 22.7 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20240426 0 1.05 1.065 1.02 1.04 13979 1.04 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20240426 0 1.71 1.8116 1.68 1.73 23753 1.73 up up correct
TLF.US Tandy Leather Factory Inc 20240426 0 4.815 4.97 4.75 4.95 4380 4.95 up up correct
TLIS.US Talis Biomedical Corporation 20240426 0 8.88 9.14 8.88 9.14 4549 9.14 up up correct
TLRY.US Tilray Inc 20240426 0 1.77 1.85 1.75 1.78 20427439 1.78 up up correct
TLS.US Telos Corporation 20240426 0 3.57 3.62 3.53 3.57 163353 3.57
TLSA.US Tiziana Life Sciences PLC 20240426 0 0.81 0.85 0.72 0.7801 252821 0.7801 down down correct
TMC.US TMC the metals company Inc 20240426 0 1.64 1.66 1.55 1.57 1446232 1.57 down down correct
TMCI.US Treace Medical Concepts Inc 20240426 0 10.35 10.63 10.26 10.4 412914 10.4 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20240426 0 0.19 0.19 0.19 0.19 109 0.19
TMDX.US TransMedics Group Inc 20240426 0 90 92.8989 89.99 92.08 635601 92.08 up up correct
TMUS.US T 20240426 0 162.21 164.17 160.62 163.96 7969001 163.96 up up correct
TNDM.US Tandem Diabetes Care Inc 20240426 0 35.33 35.8199 34.77 35.24 783779 35.24 down down correct
TNGX.US Bctg Acquisition Corp 20240426 0 7.37 7.5 7.26 7.44 301906 7.44 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20240426 0 0.16 0.1703 0.1597 0.1685 1860288 0.1685 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20240426 0 4.25 4.36 4.2224 4.31 100974 4.31 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20240426 0 1.22 1.26 1.13 1.15 79351 1.15 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20240426 0 0.599 0.63 0.5799 0.6055 33989 0.6055 up up correct
TOPS.US Top Ships Inc 20240426 0 12.39 12.55 12.25 12.41 8702 12.41 up up correct
TOUR.US Tuniu Corporation 20240426 0 0.834 0.8479 0.825 0.8476 157203 0.8476 up up correct
TOWN.US TowneBank 20240426 0 27.07 27.32 26.88 26.92 216702 26.92 down down correct
TPIC.US TPI Composites Inc 20240426 0 2.43 2.829 2.3609 2.78 1704586 2.78 up up correct
TPST.US Tempest Therapeutics Inc 20240426 0 3.51 3.63 3.38 3.54 402988 3.54 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20240426 0 12.1 12.73 12.1 12.45 25818 12.45 up up correct
TREE.US LendingTree Inc 20240426 0 36.69 38 36.0501 37.9 113252 37.9 up up correct
TRIB.US Trinity Biotech plc 20240426 0 1.83 1.84 1.81 1.83 4535 1.83
TRIN.US Trinity Capital Inc 20240426 0 14.9 15.24 14.9 15.18 505767 15.18 up up correct
TRIP.US TripAdvisor Inc 20240426 0 26.48 27.52 26.32 27.45 2816884 27.45 up up correct
TRIS.US UN 20240426 0 10.96 10.96 10.96 10.96 0 10.96
TRMB.US Trimble Inc 20240426 0 59.43 60.41 59.28 60.15 790686 60.15 up up correct
TRMD.US TORM plc 20240426 0 34.69 34.8 34.2 34.65 426600 34.65 down down correct
TRMK.US Trustmark Corporation 20240426 0 29.84 30.21 29.8 30.05 309846 30.05 up up correct
TRNS.US Transcat Inc 20240426 0 111 112.475 109.45 109.83 60743 109.83 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20240426 0 10.53 10.53 10.53 10.53 0 10.53
TROO.US TROOPS Inc 20240426 0 1.26 1.33 1.22 1.31 64951 1.31 up up correct
TROW.US T. Rowe Price Group Inc 20240426 0 113 115.065 111.59 114.02 2943278 114.02 up up correct
TRS.US TriMas Corporation 20240426 0 26.1 26.91 26.07 26.48 400668 26.4396 up up correct
TRST.US TrustCo Bank Corp NY 20240426 0 27.05 27.44 26.87 27.08 63696 27.08 up up correct
TRTN.US PE 20240426 0 20.31 20.67 20.24 20.24 4037 20.24 down down correct
TRUE.US TrueCar Inc 20240426 0 2.81 2.89 2.78 2.88 130050 2.88 up up correct
TRUP.US Trupanion Inc 20240426 0 23.4 24.1797 23.3 24.12 210509 24.12 up up correct
TRVG.US trivago N.V 20240426 0 2.54 2.65 2.5 2.55 47634 2.55 up up correct
TRVI.US Trevi Therapeutics Inc 20240426 0 2.5 2.8 2.5 2.78 56183 2.78 up up correct
TRVN.US Trevena Inc 20240426 0 0.3978 0.409 0.3835 0.391 46616 0.391 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20240426 0 7.77 7.86 7.33 7.33 39698 7.33 down down correct
TSBK.US Timberland Bancorp Inc 20240426 0 25.468 25.59 24.875 25.25 7545 25.25 down down correct
TSCO.US Tractor Supply Company 20240426 0 264.66 274.66 264.03 273.9 1599528 273.9 up up correct
TSEM.US Tower Semiconductor Ltd 20240426 0 32.15 32.53 32.04 32.36 189410 32.36 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20240426 0 2.35 2.45 2.295 2.39 890189 2.39 up down incorrect
TSIFX.US TSIFX 20240426 0 8.4 8.4 8.4 8.4 0 8.4
TSLA.US Tesla Inc 20240426 0 168.85 172.12 166.37 168.29 109815695 168.29 down up incorrect
TSRI.US TSR Inc 20240426 0 7.31 7.67 7.31 7.65 2066 7.65 up down incorrect
TSVT.US 2seventy bio Inc 20240426 0 4.25 4.3788 4.135 4.255 311544 4.255 up down incorrect
TTD.US The Trade Desk Inc 20240426 0 84.87 85.75 84.52 84.73 2944850 84.73 down up incorrect
TTEC.US TTEC Holdings Inc 20240426 0 7.84 8 7.66 7.72 209966 7.72 down up incorrect
TTEK.US Tetra Tech Inc 20240426 0 192.11 194.56 191.47 192.5 225075 192.5 up down incorrect
TTGT.US TechTarget Inc 20240426 0 27.12 27.51 26.685 27.5 63017 27.5 up down incorrect
TTMI.US TTM Technologies Inc 20240426 0 14.82 15.15 14.81 15.13 437579 15.13 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20240426 0 7.31 7.9964 6.75 7.09 10649 7.09 down up incorrect
TTOO.US T2 Biosystems Inc 20240426 0 2.76 2.9353 2.7001 2.84 140888 2.84 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20240426 0 6.36 6.52 6.33 6.5 40028 6.5 up down incorrect
TTWO.US Take 20240426 0 143.38 145.69 143.38 144.47 853154 144.47 up down incorrect
TURN.US 180 Degree Capital Corp 20240426 0 3.9001 3.9225 3.9 3.9225 7391 3.9225 up up correct
TUSK.US Mammoth Energy Services Inc 20240426 0 3.3 3.34 3.27 3.31 16701 3.31 up up correct
TVTX.US Travere Therapeutics Inc 20240426 0 5.4 5.555 5.21 5.26 1220072 5.26 down down correct
TW.US Tradeweb Markets Inc 20240426 0 103.12 103.12 100.88 101.84 582917 101.84 down down correct
TWIN.US Twin Disc Incorporated 20240426 0 16.345 16.73 16.3246 16.56 12485 16.56 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20240426 0 2.33 2.39 2.31 2.39 194483 2.39 up up correct
TWLVU.US Twelve Seas Investment Company II 20240426 0 10.91 10.91 10.91 10.91 0 10.91
TWOU.US 2U Inc 20240426 0 0.2399 0.2536 0.2312 0.2403 2970412 0.2403 up up correct
TWST.US Twist Bioscience Corporation 20240426 0 31.07 31.71 30.77 31.54 644436 31.54 up down incorrect
TXG.US 10x Genomics Inc 20240426 0 27.02 27.9394 26.6 27.59 1337623 27.59 up down incorrect
TXMD.US TherapeuticsMD Inc 20240426 0 1.87 1.9 1.86 1.86 6236 1.86 down up incorrect
TXN.US Texas Instruments Incorporated 20240426 0 175.25 178.3 175 177.48 5401900 176.21 up down incorrect
TXRH.US Texas Roadhouse Inc 20240426 0 155.94 158.45 155.9 157.46 892863 157.46 up down incorrect
TYRA.US Tyra Biosciences Inc 20240426 0 15.09 15.83 15.09 15.67 77292 15.67 up down incorrect
TZOO.US Travelzoo 20240426 0 8.64 8.67 8.41 8.58 91865 8.58 down up incorrect
UAL.US United Airlines Holdings Inc 20240426 0 53.07 53.51 52.29 52.84 6905800 52.84 down up incorrect
UBCP.US United Bancorp Inc 20240426 0 12.795 12.8 12.7 12.7958 4157 12.7958 up down incorrect
UBFO.US United Security Bancshares 20240426 0 7.35 7.4 7.35 7.4 3263 7.4 up down incorrect
UBOH.US United Bancshares Inc 20240426 0 18.75 18.75 18.75 18.75 202 18.75
UBSI.US United Bankshares Inc 20240426 0 33.06 33.62 32.88 33.35 755761 33.35 up up correct
UBX.US Unity Biotechnology Inc 20240426 0 1.47 1.52 1.47 1.5 38503 1.5 up up correct
UCBI.US United Community Banks Inc 20240426 0 25.89 26.275 25.865 25.98 377375 25.98 up up correct
UCBIO.US United Community Banks Inc 20240426 0 23.4 23.78 23.101 23.101 3700 23.101 down down correct
UCL.US uCloudlink Group Inc 20240426 0 1.39 1.4 1.3334 1.37 8051 1.37 down down correct
UCTT.US Ultra Clean Holdings Inc 20240426 0 40.82 42.24 40.72 41.96 98653 41.96 up up correct
UDMY.US Udemy Inc. Common Stock 20240426 0 9.93 10.295 9.89 10.18 857720 10.18 up up correct
UEIC.US Universal Electronics Inc 20240426 0 9.79 10.86 9.79 10.23 36124 10.23 up up correct
UFCS.US United Fire Group Inc 20240426 0 22.44 22.44 22.09 22.23 57972 22.23 down down correct
UFPI.US UFP Industries Inc 20240426 0 112.94 114.39 112.59 113.64 214920 113.64 up up correct
UFPT.US UFP Technologies Inc 20240426 0 208.16 214.57 208.16 213.25 40236 213.25 up up correct
UG.US United 20240426 0 8.24 8.49 8.23 8.27 16722 8.27 up up correct
UGRO.US urban 20240426 0 1.79 1.8401 1.75 1.75 14800 1.75 down down correct
UHAL.US AMERCO 20240426 0 64.94 65.209 64.43 64.92 75485 64.92 down down correct
UK.US Ucommune International Ltd 20240426 0 2.26 2.36 2.21 2.23 47969 2.23 down down correct
UKOMW.US Ucommune International Ltd 20240426 0 0.01 0.01 0.01 0.01 2003 0.01
ULBI.US Ultralife Corporation 20240426 0 10.75 11.56 10.591 11.39 253864 11.39 up up correct
ULCC.US Frontier Group Holdings Inc 20240426 0 6.25 6.28 6.02 6.12 1376791 6.12 down down correct
ULH.US Universal Logistics Holdings Inc 20240426 0 40.55 48.63 39.58 45.84 484218 45.84 up up correct
ULTA.US Ulta Beauty Inc 20240426 0 405.62 411.35 402.95 406.39 637675 406.39 up up correct
UMBF.US UMB Financial Corporation 20240426 0 83.54 84.57 83.1 83.17 132250 83.17 down down correct
UNAM.US Unico American Corporation 20240426 0 0.02 0.02 0.02 0.02 0 0.02
UNB.US Union Bankshares Inc 20240426 0 27.62 28.11 27.62 28.11 2439 28.11 up up correct
UNCY.US Unicycive Therapeutics Inc. 20240426 0 0.97 1.03 0.95 1.03 232505 1.03 up up correct
UNIT.US Uniti Group Inc 20240426 0 5.61 5.825 5.555 5.78 3105236 5.78 up up correct
UNTY.US Unity Bancorp Inc 20240426 0 27.25 27.62 27.25 27.62 4703 27.62 up up correct
UONE.US Urban One Inc 20240426 0 1.97 2.1 1.95 2.06 57737 2.06 up up correct
UONEK.US Urban One Inc 20240426 0 1.5001 1.6 1.5001 1.54 31877 1.54 up up correct
UPC.US Universe Pharmaceuticals INC 20240426 0 2.29 2.468 2.05 2.18 20020 2.18 down down correct
UPLD.US Upland Software Inc 20240426 0 2.2 2.235 2.16 2.2 67085 2.2
UPST.US Upstart Holdings Inc 20240426 0 22.9 23.72 22.51 23.46 3596330 23.46 up up correct
UPWK.US Upwork Inc 20240426 0 11.37 11.59 11.23 11.56 1093813 11.56 up up correct
URBN.US Urban Outfitters Inc 20240426 0 38.65 40.88 38.65 40.53 1851100 40.53 up up correct
URGN.US UroGen Pharma Ltd 20240426 0 13.97 14.32 13.69 14.15 135619 14.15 up up correct
UROY.US Uranium Royalty Corp 20240426 0 2.27 2.37 2.24 2.35 956089 2.35 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20240426 0 26.81 27.36 26.47 26.55 72835 26.55 down down correct
USAU.US U.S. Gold Corp 20240426 0 4.15 4.48 4.15 4.42 83550 4.42 up up correct
USCB.US US Century Bank 20240426 0 10.35 10.73 10.34 10.73 7668 10.73 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20240426 0 10 10 10 10 0 10
USEG.US U.S. Energy Corp 20240426 0 1.21 1.21 1.08 1.17 89857 1.17 down down correct
USIO.US Usio Inc 20240426 0 1.45 1.4815 1.45 1.475 21697 1.475 up up correct
USLM.US United States Lime & Minerals Inc 20240426 0 300 307.44 300 307.44 8672 307.44 up up correct
USQIX.US USQ Core Real Estate Fund 20240426 0 22.99 22.99 22.99 22.99 0 22.99
USQSX.US USQ Core Real Estate Fund 20240426 0 23.06 23.06 23.06 23.06 0 23.06
UTHR.US United Therapeutics Corporation 20240426 0 236.59 237.53 233.64 233.85 369691 233.85 down down correct
UTMD.US Utah Medical Products Inc 20240426 0 66.29 67.1309 65.91 65.92 22564 65.92 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20240426 0 0.001 0.001 0.001 0.001 10 0.001
UTSI.US UTStarcom Holdings Corp 20240426 0 2.76 2.8199 2.71 2.7499 4579 2.7499 down up incorrect
UVSP.US Univest Financial Corporation 20240426 0 20.57 21.3299 20.57 21.23 101048 21.0288 up down incorrect
UXIN.US Uxin Limited 20240426 0 1.86 1.96 1.81 1.82 83872 1.82 down up incorrect
VABK.US Virginia National Bankshares Corporation 20240426 0 25.2 26.185 24.81 25.5 34181 25.5 up down incorrect
VALN.US Valneva SE 20240426 0 7.47 7.795 7.47 7.6398 38113 7.6398 up down incorrect
VALU.US Value Line Inc 20240426 0 37.77 37.77 36.35 36.35 794 36.35 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20240426 0 0.121 0.125 0.1075 0.1166 1999747 0.1166 down up incorrect
VBIV.US VBI Vaccines Inc 20240426 0 0.5914 0.6 0.56 0.574 187618 0.574 down up incorrect
VBNK.US VersaBank Common Shares 20240426 0 9.88 9.98 9.795 9.98 8816 9.98 up down incorrect
VBTX.US Veritex Holdings Inc 20240426 0 20.34 20.695 20.17 20.17 431677 20.17 down up incorrect
VC.US Visteon Corporation 20240426 0 110.95 114.32 110.95 112.19 439424 112.19 up down incorrect
VCEL.US Vericel Corporation 20240426 0 45.66 46.35 45.4 46.05 284638 46.05 up down incorrect
VCMIX.US Versus Capital Multi 20240426 0 24.56 24.56 24.56 24.56 0 24.56
VCNX.US Vaccinex Inc 20240426 0 6.292 6.74 5.6201 5.83 12352 5.83 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20240426 0 27.61 27.61 27.61 27.61 0 27.61
VCTR.US Victory Capital Holdings Inc 20240426 0 50.22 51.67 50.205 51.58 542163 51.58 up up correct
VCYT.US Veracyte Inc 20240426 0 19.55 19.77 19.16 19.31 629746 19.31 down down correct
VECO.US Veeco Instruments Inc 20240426 0 34.28 35.65 33.31 35.16 432682 35.16 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20240426 0 0.754 0.7665 0.73 0.753 4726 0.753 down down correct
VEON.US VEON Ltd 20240426 0 23.5 23.5 23.1675 23.43 13943 23.43 down down correct
VERA.US Vera Therapeutics Inc 20240426 0 38.75 40.25 38.4 39.65 856779 39.65 up up correct
VERB.US Verb Technology Company Inc 20240426 0 0.1605 0.161 0.1515 0.1517 8118597 0.1517 down down correct
VERI.US Veritone Inc 20240426 0 3.46 3.69 3.31 3.51 764811 3.51 up up correct
VERO.US Venus Concept Inc 20240426 0 0.733 0.733 0.68 0.6843 23157 0.6843 down down correct
VERU.US Veru Inc 20240426 0 1.24 1.28 1.21 1.27 1282188 1.27 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20240426 0 6.26 6.409 6.02 6.16 791400 6.16 down down correct
VERX.US Vertex Inc 20240426 0 29.74 29.82 29.16 29.53 412512 29.53 down down correct
VERY.US Vericity Inc 20240426 0 11.25 11.35 11.25 11.35 959 11.35 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20240426 0 0.68 0.68 0.6697 0.67 13752 0.67 down down correct
VFF.US Village Farms International Inc 20240426 0 1.28 1.42 1.27 1.355 788195 1.355 up up correct
VFLEX.US VFLEX 20240426 0 26.9 26.9 26.9 26.9 0 26.7431
VIA.US Via Renewables Inc 20240426 0 10.83 10.88 10.83 10.88 6833 10.88 up down incorrect
VIASP.US Via Renewables Inc 20240426 0 19.7 19.7 19.25 19.5 3800 19.5 down up incorrect
VIAV.US Viavi Solutions Inc 20240426 0 7.98 8.15 7.96 8.01 835864 8.01 up down incorrect
VICR.US Vicor Corporation 20240426 0 33.66 34.8 33.22 34.41 230994 34.41 up up correct
VIEW.US View Inc 20240426 0 0.1301 0.155 0.0907 0.1499 97723 0.1499 up up correct
VINC.US Vincerx Pharma Inc 20240426 0 0.79 0.846 0.661 0.73 1728700 0.73 down down correct
VINO.US Gaucho Group Holdings Inc 20240426 0 0.593 0.6064 0.55 0.5999 788 5.999 up up correct
VINP.US Vinci Partners Investments Ltd 20240426 0 10.43 10.97 10.14 10.95 31600 10.95 up up correct
VIOT.US Viomi Technology Co. Ltd 20240426 0 0.58 0.63 0.58 0.61 208301 0.61 up up correct
VIR.US Vir Biotechnology Inc 20240426 0 7.74 8.275 7.64 8.23 1106208 8.23 up up correct
VIRC.US Virco Mfg. Corporation 20240426 0 11.07 11.59 10.7501 10.99 150535 10.99 down down correct
VIRI.US Virios Therapeutics Inc 20240426 0 0.4609 0.4749 0.44 0.4695 40647 0.4695 up up correct
VIRT.US Virtu Financial Inc 20240426 0 22.29 22.37 22.015 22.02 1084898 22.02 down down correct
VIRX.US Viracta Therapeutics Inc 20240426 0 0.85 0.85 0.8236 0.8283 36928 0.8283 down down correct
VISL.US Vislink Technologies Inc 20240426 0 3.91 4.05 3.91 3.97 4696 3.97 up up correct
VITL.US Vital Farms Inc 20240426 0 26.92 27.1499 26.6 27 393973 27 up up correct
VIVE.US Viveve Medical Inc 20240426 0 0.0002 0.0002 0.0002 0.0002 11567 0.0002
VKTX.US Viking Therapeutics Inc 20240426 0 69 74.64 68.22 74.31 3535445 74.31 up up correct
VLCN.US Volcon Inc. Common stock 20240426 0 0.2629 0.2629 0.2426 0.2527 1155293 0.2527 down down correct
VLGEA.US Village Super Market Inc 20240426 0 27.63 27.65 27.16 27.4 25314 27.4 down down correct
VLN.US WT 20240426 0 0.0492 0.0495 0.049 0.049 6000 0.049 down down correct
VLY.US Valley National Bancorp 20240426 0 7.7 7.79 7.29 7.32 7044627 7.32 down down correct
VLYPO.US Valley National Bancorp 20240426 0 24 24.1 23.9 24.07 13600 24.07 up up correct
VLYPP.US Valley National Bancorp 20240426 0 21.83 21.88 21.65 21.65 9600 21.65 down down correct
VMAR.US Vision Marine Technologies Inc 20240426 0 0.571 0.5988 0.55 0.5981 79391 0.5981 up up correct
VMD.US Viemed Healthcare Inc 20240426 0 7.89 8.31 7.84 8.31 56400 8.31 up up correct
VMEO.US Vimeo Inc 20240426 0 3.53 3.69 3.52 3.69 1411900 3.69 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20240426 0 4.5 4.63 4.45 4.62 821900 4.62 up up correct
VNET.US 21Vianet Group Inc 20240426 0 1.69 1.7 1.51 1.58 1354600 1.58 down down correct
VNO.US PO 20240426 0 12.53 12.86 12.53 12.66 18427 12.66 up up correct
VNOM.US Viper Energy Partners LP 20240426 0 39.27 39.74 39 39.71 581552 39.71 up up correct
VOD.US Vodafone Group Plc 20240426 0 8.67 8.69 8.59 8.62 3904600 8.62 down down correct
VOR.US Vor Biopharma Inc 20240426 0 1.71 1.719 1.65 1.69 154400 1.69 down down correct
VOXX.US VOXX International Corporation 20240426 0 6.69 6.84 6.3 6.42 45400 6.42 down down correct
VRA.US Vera Bradley Inc 20240426 0 6.69 6.83 6.66 6.75 143500 6.75 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20240426 0 1.11 1.161 1.1 1.11 12400 1.11
VRCA.US Verrica Pharmaceuticals Inc 20240426 0 6.62 6.9 6.62 6.87 111000 6.87 up up correct
VRDN.US Viridian Therapeutics Inc 20240426 0 12.74 13.06 12.43 12.88 538173 12.88 up up correct
VREX.US Varex Imaging Corporation 20240426 0 16.86 17.11 16.74 16.79 144800 16.79 down down correct
VRM.US Vroom Inc 20240426 0 11.58 12.14 11.33 11.41 17800 11.41 down down correct
VRME.US VerifyMe Inc 20240426 0 1.61 1.67 1.605 1.67 6300 1.67 up up correct
VRNA.US Verona Pharma plc 20240426 0 15.34 15.595 15.25 15.47 260500 15.47 up up correct
VRNS.US Varonis Systems Inc 20240426 0 45.43 45.8 45.2 45.33 609100 45.33 down down correct
VRNT.US Verint Systems Inc 20240426 0 30.3 31 30.29 30.93 399800 30.93 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20240426 0 3.148 3.282 3.07 3.1 5200 3.1 down down correct
VRRM.US Verra Mobility Corporation 20240426 0 24.26 24.45 23.83 24.23 826500 24.23 down down correct
VRSK.US Verisk Analytics Inc 20240426 0 220.66 223.61 220.66 221.14 815700 221.14 up up correct
VRSN.US VeriSign Inc 20240426 0 179.31 181.55 174.51 175.48 1931500 175.48 down down correct
VRTS.US Virtus Investment Partners Inc 20240426 0 217.96 240.37 217.96 227.58 74500 225.68 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20240426 0 393.52 399.68 393.49 397.48 682500 397.48 up up correct
VS.US Versus Systems Inc 20240426 0 1.29 1.37 1.23 1.32 281900 1.32 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20240426 0 11.5 11.5 11.5 11.5 0 11.5
VSAT.US Viasat Inc 20240426 0 15.48 16.15 15.29 16.01 1091600 16.01 up up correct
VSEC.US VSE Corporation 20240426 0 76.97 78.22 75.85 76.01 82782 75.9126 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20240426 0 5.85 5.85 5.85 5.85 0 5.85
VSLCX.US Invesco Senior Loan Fund Class C 20240426 0 5.87 5.87 5.87 5.87 0 5.87
VSLYX.US If Inv Snr Fnd Y 20240426 0 5.85 5.85 5.85 5.85 0 5.8044
VSSYW.US Versus Systems Inc 20240426 0 0.03 0.03 0.03 0.03 2000 0.03
VSTA.US Vasta Platform Limited 20240426 0 3.8 3.81 3.79 3.8 17217 3.8
VSTM.US Verastem Inc 20240426 0 9.23 9.52 9.23 9.38 42700 9.38 up up correct
VTGN.US VistaGen Therapeutics Inc 20240426 0 4.71 4.85 4.65 4.75 194533 4.75 up up correct
VTNR.US Vertex Energy Inc 20240426 0 1.33 1.34 1.25 1.27 1896500 1.27 down down correct
VTRS.US Viatris Inc 20240426 0 11.43 11.65 11.4 11.57 5166300 11.57 up up correct
VTRU.US Vitru Limited 20240426 0 13.2 13.67 13 13 556719 13 down down correct
VTSI.US VirTra Inc 20240426 0 12 13.47 12 13.2 270500 13.2 up up correct
VTVT.US vTv Therapeutics Inc 20240426 0 26.57 26.965 25.62 26.965 3800 26.965 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20240426 0 4.04 4.08 3.925 3.93 529700 3.93 down down correct
VUZI.US Vuzix Corporation 20240426 0 1.36 1.39 1.3 1.32 426300 1.32 down down correct
VVOS.US Vivos Therapeutics Inc 20240426 0 2.58 2.61 2.48 2.59 67600 2.59 up up correct
VVPR.US VivoPower International PLC 20240426 0 3.79 3.79 3.53 3.64 108100 3.64 down down correct
VWE.US Vintage Wine Estates Inc 20240426 0 0.249 0.29 0.195 0.2 1031400 0.2 down down correct
VXRT.US Vaxart Inc 20240426 0 0.6985 0.7097 0.6603 0.7097 1321643 0.7097 up up correct
VYGR.US Voyager Therapeutics Inc 20240426 0 7.4 7.71 7.32 7.62 479900 7.62 up up correct
VYNE.US VYNE Therapeutics Inc 20240426 0 2.53 2.575 2.42 2.5 15900 2.5 down down correct
WABC.US Westamerica Bancorporation 20240426 0 47.24 47.8088 47.24 47.44 151506 47.44 up up correct
WAFD.US Washington Federal Inc 20240426 0 27.84 28.36 27.84 27.91 259200 27.91 up up correct
WAFDP.US Washington Federal Inc 20240426 0 15.77 15.95 15.61 15.63 7800 15.63 down down correct
WAFU.US Wah Fu Education Group Limited 20240426 0 1.89 1.911 1.85 1.9 7400 1.9 up up correct
WAL.US PA 20240426 0 17.61 17.7201 17.27 17.4 29518 17.4 down down correct
WALD.US Waldencast Acquisition Corp 20240426 0 5.34 5.4 5.04 5.1 50300 5.1 down down correct
WALDW.US Waldencast Acquisition Corp 20240426 0 0.45 0.45 0.45 0.45 0 0.45
WASH.US Washington Trust Bancorp Inc 20240426 0 26.12 26.48 26.06 26.14 66100 26.14 up up correct
WATT.US Energous Corporation 20240426 0 1.325 1.39 1.3 1.36 26314 1.36 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20240426 0 3.18 3.18 2.61 2.74 110100 2.74 down down correct
WB.US Weibo Corporation 20240426 0 8.72 8.98 8.72 8.8 2236700 8.8 up up correct
WBA.US Walgreens Boots Alliance Inc 20240426 0 17.5 17.95 17.49 17.7 6592000 17.7 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20240426 0 32.63 32.96 32.49 32.81 129700 32.81 up up correct
WDAY.US Workday Inc 20240426 0 253.09 255.54 250.64 251.04 2549100 251.04 down down correct
WDC.US Western Digital Corporation 20240426 0 71 71.78 66.99 71.36 13869100 71.36 up up correct
WDFC.US WD 20240426 0 224.68 227.11 224.35 225.52 48700 225.52 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20240426 0 7.45 7.45 7.45 7.45 0 7.45
WEN.US The Wendy's Company 20240426 0 19.85 20.57 19.78 20.14 6176392 20.14 up up correct
WERN.US Werner Enterprises Inc 20240426 0 34.88 35.35 34.57 34.74 561000 34.74 down down correct
WEYS.US Weyco Group Inc 20240426 0 28.44 29.455 28.3406 29.22 9262 29.22 up up correct
WFC.US PD 20240426 0 18.71 18.83 18.62 18.67 52312 18.67 down down correct
WFCF.US Where Food Comes From Inc 20240426 0 12.29 12.29 12.15 12.15 800 12.15 down down correct
WFCPX.US Wells Fargo & Co Non 20240426 0 16.43 16.43 16.43 16.43 0 16.43
WFRD.US Weatherford International plc Ordinary Shares 20240426 0 123.62 129.7 123.115 127.97 1077900 127.97 up up correct
WHF.US WhiteHorse Finance Inc 20240426 0 12.97 13.03 12.8 12.9 52231 12.9 down down correct
WHLM.US Wilhelmina International Inc 20240426 0 5.25 5.72 4.97 5.2 26100 5.2 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20240426 0 0.15 0.154 0.14 0.147 206700 0.147 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20240426 0 15.675 15.675 15.61 15.61 300 15.61 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20240426 0 1.56 1.655 1.46 1.53 18000 1.53 down down correct
WILC.US G. Willi 20240426 0 9.06 9.3 9.01 9.02 2200 9.02 down down correct
WIMI.US WiMi Hologram Cloud Inc 20240426 0 0.92 1.1 0.881 1.02 3205200 1.02 up up correct
WINA.US Winmark Corporation 20240426 0 367.9 367.9 358.76 360 13700 360 down down correct
WING.US Wingstop Inc 20240426 0 369 383.98 369 382.56 510500 382.56 up up correct
WINT.US Windtree Therapeutics Inc 20240426 0 5.04 5.51 5.04 5.23 28500 5.23 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20240426 0 11.23 11.23 11.23 11.23 100 11.23
WINVR.US WinVest Acquisition Corp. Right 20240426 0 0.0496 0.0734 0.0496 0.0634 23376 0.0634 up up correct
WINVU.US WinVest Acquisition Corp Unit 20240426 0 11.05 11.99 11.05 11.99 3400 11.99 up up correct
WIRE.US Encore Wire Corporation 20240426 0 284.06 287.4 284.02 284.89 288600 284.89 up up correct
WISA.US Summit Wireless Technologies Inc 20240426 0 6.25 6.9 5.08 5.3 4621800 5.3 down down correct
WISH.US ContextLogic Inc 20240426 0 5.69 5.82 5.61 5.78 798800 5.78 up up correct
WIX.US Wix.com Ltd 20240426 0 122.19 122.9 120.65 120.81 417900 120.81 down down correct
WKEY.US WISeKey International Holding AG 20240426 0 2.1 2.1 2 2.05 3000 2.05 down down correct
WKHS.US Workhorse Group Inc 20240426 0 0.158 0.161 0.153 0.157 15424200 0.157 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20240426 0 7.84 8.015 7.84 7.93 42600 7.93 up up correct
WKSP.US Worksport Ltd. Common Stock 20240426 0 0.44 0.54 0.421 0.49 1094800 0.49 up up correct
WKSPW.US Worksport Ltd. Warrant 20240426 0 0.0238 0.024 0.0238 0.0239 12857 0.0239 up up correct
WLDN.US Willdan Group Inc 20240426 0 27.5 28.49 27.49 28.3 59900 28.3 up up correct
WLFC.US Willis Lease Finance Corporation 20240426 0 48.76 49.05 48.43 49.05 6200 49.05 up up correct
WMG.US Warner Music Group Corp 20240426 0 31.46 32.5 31.43 32.4 1131100 32.4 up down incorrect
WMPN.US William Penn Bancorporation 20240426 0 12.09 12.16 12.05 12.06 6000 12.06 down up incorrect
WNEB.US Western New England Bancorp Inc 20240426 0 6.615 6.66 6.45 6.45 34774 6.3805 down up incorrect
WNW.US Wunong Net Technology Company Limited 20240426 0 1.02 1.07 0.99 1.04 249979 1.04 up down incorrect
WOOF.US Petco Health and Wellness Company Inc 20240426 0 1.53 1.6 1.5 1.51 2284300 1.51 down up incorrect
WORX.US SCWorx Corp 20240426 0 2.49 2.55 2.315 2.34 93900 2.34 down up incorrect
WPRT.US Westport Fuel Systems Inc 20240426 0 5.67 5.7 5.53 5.69 48000 5.69 up down incorrect
WRAP.US Wrap Technologies Inc 20240426 0 1.92 1.93 1.76 1.84 223000 1.84 down up incorrect
WRLD.US World Acceptance Corporation 20240426 0 138 140.5 138 140.46 21300 140.46 up down incorrect
WSBC.US WesBanco Inc 20240426 0 27.62 27.9 27.39 27.52 109782 27.52 down up incorrect
WSBCP.US WesBanco Inc 20240426 0 24.02 24.13 23.935 24.13 1200 23.7106 up down incorrect
WSBF.US Waterstone Financial Inc 20240426 0 11.7 11.88 11.6 11.79 79100 11.79 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20240426 0 38.03 38.86 37.81 38.72 2039300 38.72 up down incorrect
WSFS.US WSFS Financial Corporation 20240426 0 43.89 44.37 42.63 42.85 294322 42.7111 down up incorrect
WTBA.US West Bancorporation Inc 20240426 0 16.93 16.93 16.51 16.71 24410 16.4709 down down correct
WTER.US The Alkaline Water Company Inc 20240426 0 0.002 0.002 0.002 0.002 3800 0.002
WTFC.US Wintrust Financial Corporation 20240426 0 98.94 99.87 98.93 99.01 170496 98.5677 up up correct
WTFCM.US Wintrust Financial Corporation 20240426 0 23.81 23.94 23.81 23.82 8400 23.82 up up correct
WTFCP.US Wintrust Financial Corporation 20240426 0 24.94 25.11 24.86 24.95 14300 24.95 up up correct
WTW.US Weight Watchers International Inc 20240426 0 255.81 255.81 248.12 250.95 770700 250.95 down down correct
WVE.US Wave Life Sciences Ltd 20240426 0 4.8 4.81 4.64 4.66 407000 4.66 down down correct
WVVI.US Willamette Valley Vineyards Inc 20240426 0 4.58 4.65 4.43 4.43 2600 4.43 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20240426 0 4.05 4.066 3.79 4 6800 4 down down correct
WW.US WW International Inc 20240426 0 1.6 1.8 1.59 1.75 3011900 1.75 up up correct
WWD.US Woodward Inc 20240426 0 149.34 152.5 148.7 150.58 775900 150.58 up up correct
WYNN.US Wynn Resorts Limited 20240426 0 96.17 96.895 95.25 95.88 1419971 95.88 down down correct
XAIR.US Beyond Air Inc 20240426 0 1.21 1.25 1.15 1.165 328100 1.165 down down correct
XBIO.US Xenetic Biosciences Inc 20240426 0 3.99 4.13 3.99 4.09 700 4.09 up up correct
XBIOW.US Xenetic Biosciences Inc 20240426 0 7.46 7.46 7.46 7.46 0 7.46
XBIT.US XBiotech Inc 20240426 0 8.1 8.34 7.7 7.87 59400 7.87 down down correct
XCAPX.US ACAP Strategic Fund 20240426 0 21.12 21.12 21.12 21.12 0 21.12
XCUR.US Exicure Inc 20240426 0 0.5 0.529 0.5 0.5 28400 0.5
XCWPX.US ACAP Strategic Fund Class W Shares 20240426 0 15.87 15.87 15.87 15.87 0 15.87
XEL.US Xcel Energy Inc 20240426 0 54.58 54.68 53.71 53.96 6451700 53.96 down down correct
XELA.US Exela Technologies Inc 20240426 0 2.04 2.07 2 2.02 68900 2.02 down down correct
XELB.US Xcel Brands Inc 20240426 0 0.691 0.7108 0.67 0.6858 12500 0.6858 down down correct
XENE.US Xenon Pharmaceuticals Inc 20240426 0 40.02 40.87 39.8 40.5 320800 40.5 up up correct
XERS.US Xeris Pharmaceuticals Inc 20240426 0 1.71 1.75 1.69 1.75 870181 1.75 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20240426 0 10.7462 10.7462 10.7462 10.7462 0 10.7462
XFOR.US X4 Pharmaceuticals Inc 20240426 0 1.14 1.24 0.9 1.165 11166100 1.165 up up correct
XGN.US Exagen Inc 20240426 0 1.41 1.413 1.385 1.412 3500 1.412 up up correct
XILSX.US Pioneer ILS Interval Fund 20240426 0 8.96 8.96 8.96 8.96 0 8.96
XLO.US Xilio Therapeutics Inc. Common Stock 20240426 0 1.02 1.11 1.02 1.09 144100 1.09 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20240426 0 16.78 17.58 16.64 17.53 331000 17.53 up up correct
XNCR.US Xencor Inc 20240426 0 19.27 20.41 19.14 19.98 375500 19.98 up up correct
XNET.US Xunlei Limited 20240426 0 1.6 1.6 1.555 1.57 58500 1.57 down down correct
XOMA.US XOMA Corporation 20240426 0 25.08 25.4972 25.08 25.41 6127 25.41 up up correct
XOMAO.US XOMA Corporation 20240426 0 25.08 25.08 24.97 24.97 1600 24.97 down down correct
XOMAP.US XOMA Corporation 20240426 0 24.85 24.998 24.85 24.97 1800 24.97 up up correct
XONE.US The ExOne Company 20240426 0 49.482 49.49 49.48 49.48 23900 49.2829 down down correct
XOS.US Xos Inc 20240426 0 7.61 7.7 7.504 7.56 6800 7.56 down down correct
XOSWW.US Xos Equity Warrants 20240426 0 0.039 0.0395 0.031 0.035 24518 0.035 down down correct
XP.US XP Inc 20240426 0 20.76 21.52 20.76 21.06 5132600 21.06 up up correct
XPEL.US XPEL Inc 20240426 0 53.5 55.42 53.5 54.74 110700 54.74 up up correct
XPER.US Xperi Holding Corporation 20240426 0 9.82 10.1 9.75 9.95 221000 9.95 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20240426 0 5.85 5.85 5.85 5.85 0 5.85
XRAY.US DENTSPLY SIRONA Inc 20240426 0 30.29 30.79 30.18 30.57 1158487 30.57 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20240426 0 2.75 3 2.53 2.93 25100 2.93 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20240426 0 14.16 14.4 13.97 14 2665500 14 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20240426 0 9.6 9.6 9.6 9.6 0 9.5282
XSICX.US Voya Senior Income Fund Class 20240426 0 9.57 9.57 9.57 9.57 0 9.5022
XSIIX.US ING Senior Incm Fd 20240426 0 9.55 9.55 9.55 9.55 0 9.4762
XSIWX.US ING Senior Incm Fd 20240426 0 9.61 9.61 9.61 9.61 0 9.5362
XSLCX.US Invesco Senior Loan Fund Class 20240426 0 5.85 5.85 5.85 5.85 0 5.85
XTLB.US XTL Biopharmaceuticals Ltd 20240426 0 2.49 2.49 2.4 2.42 5300 2.42 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20240426 0 1.86 1.97 1.7 1.73 780200 1.73 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20240426 0 0.414 0.426 0.405 0.426 16400 0.426 up down incorrect
YI.US 111 Inc 20240426 0 0.98 1.05 0.98 1.03 16200 1.03 up down incorrect
YJ.US Yunji Inc 20240426 0 0.781 0.8 0.745 0.751 27100 0.751 down up incorrect
YMAB.US Y 20240426 0 14.92 15.13 14.36 14.71 189700 14.71 down up incorrect
YORW.US The York Water Company 20240426 0 35.58 35.58 35.27 35.37 35404 35.37 down up incorrect
YQ.US 17 Education & Technology Group Inc 20240426 0 2.95 2.95 2.708 2.89 3000 2.89 down up incorrect
YTEN.US Yield10 Bioscience Inc 20240426 0 0.249 0.249 0.216 0.2218 13824 5.3232 down down correct
YTRA.US Yatra Online Inc 20240426 0 1.27 1.33 1.25 1.3 130800 1.3 up up correct
YY.US JOYY Inc 20240426 0 33.63 33.82 33.3 33.38 323200 33.38 down down correct
Z.US Zillow Group Inc 20240426 0 43.01 44.245 42.67 43.67 3002300 43.67 up up correct
ZBRA.US Zebra Technologies Corporation 20240426 0 293.5 299.15 292.78 297.21 461400 297.21 up up correct
ZCMD.US Zhongchao Inc 20240426 0 1.56 1.78 1.42 1.69 673600 1.69 up up correct
ZD.US Ziff Davis Inc. 20240426 0 51.21 52.08 51.1 51.21 226100 51.21
ZENV.US Zenvia Inc. Class A Common Stock 20240426 0 2.3 2.3 2.13 2.27 35800 2.27 down down correct
ZEUS.US Olympic Steel Inc 20240426 0 67.99 68.56 66.5 66.68 52830 66.68 down down correct
ZG.US Zillow Group Inc 20240426 0 42.42 43.66 42.14 43.13 380400 43.13 up up correct
ZI.US ZoomInfo Technologies Inc 20240426 0 15.91 16.42 15.81 16.37 2687000 16.37 up down incorrect
ZION.US Zions Bancorporation National Association 20240426 0 41.1 42.33 41.08 41.76 1970800 41.76 up down incorrect
ZIONL.US ZIONL 20240426 0 25.6 25.62 25.55 25.6 5400 25.6
ZIONO.US Zions Bancorporation National Association 20240426 0 25.5 25.55 25.44 25.5 7642 25.5
ZIONP.US Zions Bancorporation National Association 20240426 0 19.66 19.715 19.58 19.6001 4058 19.6001 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20240426 0 7 8.1 7 8.1 1200 8.1 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20240426 0 0.65 0.65 0.6 0.624 27000 0.624 down down correct
ZLAB.US Zai Lab Limited 20240426 0 15.83 16.05 15.65 15.91 364600 15.91 up up correct
ZM.US Zoom Video Communications Inc 20240426 0 61.44 62.06 61.26 62 2801200 62 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20240426 0 11.1 11.23 10.77 11.06 474100 11.06 down down correct
ZS.US Zscaler Inc 20240426 0 176.51 179.9 175.084 177.05 1341800 177.05 up up correct
ZUMZ.US Zumiez Inc 20240426 0 17.04 17.54 16.83 16.95 164300 16.95 down down correct
ZVZZT.US NASDAQ TEST STOCK 20240426 0 25 27.5 14.4 19.98 294398 19.98 down down correct
ZYXI.US Zynex Inc 20240426 0 10.97 11.22 10.97 11.21 113300 11.21 up up correct

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