CollectAI

close-nasdaq_stocks

2026/02/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260223 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20260223 0 0.891 0.9472 0.891 0.9388 11569 0.9388 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260223 0 9.98 9.98 9.97 9.98 38900 9.98
AAIDX.US AAIDX 20260223 0 20.1 20.1 20.1 20.1 0 19.9618
AAL.US American Airlines Group Inc 20260223 0 13.5 13.74 12.84 12.93 48145800 12.93 down down correct
AAME.US Atlantic American Corporation 20260223 0 2.96 2.965 2.74 2.74 39883 2.74 down down correct
AAOI.US Applied Optoelectronics Inc 20260223 0 50.52 55.085 49.95 53.96 6239100 53.96 up up correct
AAON.US AAON Inc 20260223 0 101.7 101.87 99.25 101.1 451500 101.1 down down correct
AAPL.US Apple Inc 20260223 0 263.49 269.43 263.38 266.18 37308200 266.18 up up correct
AATC.US Image Sensing Systems Inc 20260223 0 5.82 5.84 5.57 5.74 2800 5.74 down down correct
ABCB.US Ameris Bancorp 20260223 0 83.84 83.97 78.85 79.72 500400 79.72 down down correct
ABCL.US AbCellera Biologics Inc 20260223 0 3.02 3.11 2.97 3.03 2576878 3.03 up up correct
ABEO.US Abeona Therapeutics Inc 20260223 0 5.25 5.34 5.13 5.18 609700 5.18 down down correct
ABNB.US Airbnb Inc 20260223 0 127.09 128.15 119.94 122.96 6016500 122.96 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260223 0 2.57 2.63 2.5 2.58 193600 2.58 up up correct
ABR.US PF 20260223 0 22.19 22.27 22.19 22.27 7030 22.27 up up correct
ABSI.US Absci Corporation Common Stock 20260223 0 2.6 2.7551 2.58 2.65 2316607 2.65 up up correct
ABUS.US Arbutus Biopharma Corporation 20260223 0 4.2 4.42 4.19 4.39 1126925 4.39 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260223 0 1.5 1.509 1.36 1.4 69800 1.4 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260223 0 24.78 24.97 23.99 24.73 2901200 24.73 down up incorrect
ACB.US Aurora Cannabis Inc 20260223 0 3.72 3.73 3.625 3.65 680600 3.65 down down correct
ACET.US Adicet Bio Inc 20260223 0 7.14 7.34 6.85 6.93 102184 6.93 down down correct
ACGL.US Arch Capital Group Ltd 20260223 0 98.49 99.77 98.12 98.7 1385900 98.7 up up correct
ACGLN.US Arch Capital Group Ltd 20260223 0 17.79 17.799 17.67 17.68 34800 17.3882 down down correct
ACGLO.US Arch Capital Group Ltd 20260223 0 21.2 21.2699 21.18 21.195 13177 20.8424 down down correct
ACHC.US Acadia Healthcare Company Inc 20260223 0 16.65 17.53 16.43 17.38 3219800 17.38 up up correct
ACHV.US Achieve Life Sciences Inc 20260223 0 4.27 4.3095 4.07 4.22 305326 4.22 down down correct
ACIU.US AC Immune SA 20260223 0 2.52 2.57 2.45 2.53 715907 2.53 up up correct
ACIW.US ACI Worldwide Inc 20260223 0 40.78 41.07 38.2 38.47 800700 38.47 down down correct
ACLS.US Axcelis Technologies Inc 20260223 0 80.11 80.11 77.74 78.79 913000 78.79 down down correct
ACMR.US ACM Research Inc 20260223 0 66.44 67.3 62.87 65.12 1032800 65.12 down down correct
ACNB.US ACNB Corporation 20260223 0 52 52.53 49.43 49.71 24717 49.3436 down down correct
ACRS.US Aclaris Therapeutics Inc 20260223 0 3.24 3.31 3.145 3.25 1813894 3.25 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20260223 0 41.5 41.7 40.59 41.15 299100 40.9459 down down correct
ACTG.US Acacia Research Corporation 20260223 0 4.12 4.165 4.02 4.04 232318 4.04 down down correct
ACVA.US ACV Auctions Inc 20260223 0 6.51 6.55 5.54 5.68 7698090 5.68 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260223 0 1.74 1.92 1.5 1.66 222575 1.66 down down correct
ADAG.US Adagene Inc 20260223 0 3.08 3.29 3.08 3.22 10903 3.22 up up correct
ADBE.US Adobe Inc 20260223 0 254.14 254.5 244.8 246.68 7602400 246.68 down up incorrect
ADC.US PA 20260223 0 17.47 17.62 17.3101 17.44 9430 17.44 down up incorrect
ADI.US Analog Devices Inc 20260223 0 352.53 358 349.58 355.15 4132900 354.0414 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260223 0 2.57 2.5899 2.3 2.33 62978 2.33 down down correct
ADMA.US ADMA Biologics Inc 20260223 0 16.06 16.5 15.887 16.29 2304600 16.29 up up correct
ADP.US Automatic Data Processing Inc 20260223 0 213.25 214.2 205.33 205.73 4292900 204.0441 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260223 0 14.82 15.48 14.755 15.39 1843800 15.39 up up correct
ADSK.US Autodesk Inc 20260223 0 223.63 225.65 216.72 218.64 2060800 218.64 down down correct
ADTN.US ADTRAN Inc 20260223 0 10.07 10.3 9.835 10.22 1144422 10.22 up up correct
ADTX.US Aditxt Inc 20260223 0 0.53 0.533 0.5 0.51 22125 4.08 down down correct
ADUS.US Addus HomeCare Corporation 20260223 0 114.91 118.23 113.2 117.63 326100 117.63 up up correct
ADV.US Advantage Solutions Inc 20260223 0 0.6266 0.6323 0.5498 0.5499 491789 0.5499 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260223 0 7.01 7.455 7.01 7.25 11300 7.25 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260223 0 4.5 4.5 4.5 4.5 2 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260223 0 0.53 0.58 0.51 0.57 41517 3.42 up up correct
AEHR.US Aehr Test Systems 20260223 0 33.47 37.18 33.19 34.32 1751700 34.32 up up correct
AEI.US Alset EHome International Inc 20260223 0 2.37 2.4992 2.08 2.215 42972 2.215 down down correct
AEIS.US Advanced Energy Industries Inc 20260223 0 328.42 332.74 325.41 329.24 462400 329.24 up up correct
AEMD.US Aethlon Medical Inc 20260223 0 1.95 2.035 1.93 1.9799 12706 1.9799 up up correct
AEP.US American Electric Power Company Inc 20260223 0 129.48 132.11 129.4 132.03 3592500 132.03 up up correct
AEYE.US AudioEye Inc 20260223 0 6.62 6.7256 6.41 6.56 138219 6.56 down down correct
AFBI.US Affinity Bancshares Inc 20260223 0 20.37 20.525 20.13 20.13 698 20.13 down down correct
AFCG.US AFC Gamma Inc 20260223 0 2.26 2.28 2.1725 2.2 158407 2.2 down down correct
AFIB.US Acutus Medical Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 10000 0.0002
AFRM.US Affirm Holdings Inc 20260223 0 49.91 50.62 46.76 47.13 7174300 47.13 down down correct
AFYA.US Afya Limited 20260223 0 13.99 14 13.78 13.93 49430 13.93 down down correct
AGEN.US Agenus Inc 20260223 0 3.03 3.085 3 3.07 175485 3.07 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260223 0 29.29 30.4 29.13 30.2 1066300 30.2 up down incorrect
AGMH.US AGM Group Holdings Inc 20260223 0 1.36 1.39 1.33 1.33 35510 1.33 down up incorrect
AGNC.US AGNC Investment Corp 20260223 0 11.46 11.56 11.17 11.27 24302300 11.1508 down up incorrect
AGNCM.US AGNC Investment Corp 20260223 0 25.03 25.0441 24.99 25 11236 25 down up incorrect
AGNCN.US AGNC Investment Corp 20260223 0 25.73 25.7711 25.64 25.71 24149 25.71 down down correct
AGNCO.US AGNC Investment Corp 20260223 0 25.48 25.6 25.48 25.52 12700 25.52 up up correct
AGNCP.US AGNC Investment Corp. 20260223 0 25.11 25.11 25.07 25.07 33994 25.07 down down correct
AGYS.US Agilysys Inc 20260223 0 77.79 77.79 71.46 71.8 642900 71.8 down down correct
AHCO.US AdaptHealth Corp 20260223 0 10.29 10.44 10.13 10.29 1303363 10.29
AIHS.US Senmiao Technology Limited 20260223 0 1.29 1.31 1.29 1.3 6859 1.3 up up correct
AIP.US Arteris Inc. Common Stock 20260223 0 14.44 14.62 14.0556 14.41 369475 14.41 down up incorrect
AIRG.US Airgain Inc 20260223 0 4.97 5.25 4.65 5.06 508636 5.06 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260223 0 1.84 1.85 1.62 1.65 611907 1.65 down up incorrect
AIRT.US Air T Inc 20260223 0 23.06 24.025 22.6 22.6 5197 22.6 down down correct
AIRTP.US Air T Inc 20260223 0 20 20.17 20 20.17 1100 20.17 up up correct
AKAM.US Akamai Technologies Inc 20260223 0 93.75 99.7 92.68 98.76 7644400 98.76 up up correct
AKBA.US Akebia Therapeutics Inc 20260223 0 1.19 1.26 1.18 1.21 2310524 1.21 up up correct
AKTS.US Akoustis Technologies Inc 20260223 0 18.9 19.795 18.825 19.43 297400 19.43 up down incorrect
AKTX.US Akari Therapeutics Plc 20260223 0 0.25 0.25 0.237 0.243 131400 0.243 down up incorrect
ALCO.US Alico Inc 20260223 0 41.38 41.95 40.755 41.34 30628 41.34 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260223 0 4.91 5.1 4.85 4.99 436485 4.99 up up correct
ALEC.US Alector Inc 20260223 0 1.98 2.12 1.93 2.1 840577 2.1 up up correct
ALF.US Alfi Inc 20260223 0 10.73 10.76 10.71 10.76 1900 10.76 up up correct
ALGM.US Allegro MicroSystems Inc 20260223 0 38.79 39.76 38.3 38.48 2010000 38.48 down down correct
ALGN.US Align Technology Inc 20260223 0 186.27 187 175.35 181.26 1577500 181.26 down down correct
ALGS.US Aligos Therapeutics Inc 20260223 0 6.85 7.1899 6.58 6.94 19238 6.94 up up correct
ALGT.US Allegiant Travel Company 20260223 0 105.96 107.11 102.89 103.69 453100 103.69 down down correct
ALHC.US Alignment Healthcare Inc 20260223 0 20.56 20.74 19.79 19.9 1808700 19.9 down down correct
ALKS.US Alkermes plc 20260223 0 31.64 32.35 31.48 32.19 1943700 32.19 up up correct
ALKT.US Alkami Technology Inc 20260223 0 16.62 16.62 15.3 15.48 2472600 15.48 down down correct
ALLO.US Allogene Therapeutics Inc 20260223 0 2.06 2.15 2.01 2.08 4401146 2.08 up up correct
ALLT.US Allot Ltd 20260223 0 10.02 10.02 9.375 9.42 509984 9.42 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260223 0 335.73 341.39 326.76 329.35 792000 329.35 down down correct
ALOT.US AstroNova Inc 20260223 0 9.51 9.51 9.16 9.21 22198 9.21 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260223 0 0.0001 0.0003 0.0001 0.0003 3234 0.0003 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260223 0 45.2 45.55 43 44.24 864200 44.24 down down correct
ALRS.US Alerus Financial Corporation 20260223 0 25.45 25.45 24.19 24.465 155057 24.465 down down correct
ALT.US Altimmune Inc 20260223 0 4.34 4.64 4.34 4.52 3179200 4.52 up up correct
ALTO.US Alto Ingredients Inc 20260223 0 2.41 2.41 2.35 2.38 376100 2.38 down down correct
ALXO.US ALX Oncology Holdings Inc 20260223 0 2.43 2.53 2.36 2.42 252103 2.42 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260223 0 1.99 2.06 1.95 2.03 38000 2.03 up up correct
AMAL.US Amalgamated Financial Corp 20260223 0 40.42 40.57 38.15 38.67 266165 38.67 down down correct
AMAT.US Applied Materials Inc 20260223 0 372.4 378.86 369.68 373.55 6077400 373.55 up up correct
AMBA.US Ambarella Inc 20260223 0 67.62 68.12 65.94 67.13 687300 67.13 down down correct
AMCX.US AMC Networks Inc 20260223 0 8.3 8.39 7.71 7.77 522541 7.77 down down correct
AMD.US Advanced Micro Devices Inc 20260223 0 198.09 199.38 194.15 196.6 28187900 196.6 down down correct
AMGN.US Amgen Inc 20260223 0 375.26 381.78 374.74 379.42 2951400 379.42 up up correct
AMKR.US Amkor Technology Inc 20260223 0 47.59 47.91 45.91 47.07 3107600 46.98 down down correct
AMPG.US AmpliTech Group Inc 20260223 0 2.67 2.67 2.56 2.6 446300 2.6 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260223 0 28.42 28.75 27.19 27.55 496697 27.55 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260223 0 6.92 6.945 6.46 6.5 4276000 6.5 down down correct
AMRK.US A 20260223 0 59 60.6 56.32 56.98 758756 56.98 down down correct
AMRN.US Amarin Corporation plc 20260223 0 15.48 15.71 15.39 15.63 32800 15.63 up up correct
AMSC.US American Superconductor Corporation 20260223 0 33.61 34.35 32.01 32.51 801700 32.51 down down correct
AMSF.US AMERISAFE Inc 20260223 0 37.72 37.745 37.14 37.34 133158 36.875 down down correct
AMST.US Amesite Inc 20260223 0 1.8 1.8 1.706 1.75 17000 1.75 down down correct
AMTB.US Amerant Bancorp Inc 20260223 0 22.58 22.75 21.34 21.54 357300 21.54 down up incorrect
AMTX.US Aemetis Inc 20260223 0 1.45 1.46 1.4 1.41 432206 1.41 down down correct
AMWD.US American Woodmark Corporation 20260223 0 57.46 57.98 53.31 54.72 198489 54.72 down down correct
AMZN.US Amazon.com Inc 20260223 0 208.1 208.43 203.11 205.27 53581500 205.27 down down correct
ANAB.US AnaptysBio Inc 20260223 0 54.22 56.05 53.26 54.29 305200 54.29 up up correct
ANDE.US The Andersons Inc 20260223 0 65.87 66.09 63.45 64.49 355800 64.49 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260223 0 0.48 0.493 0.41 0.435 53400 0.435 down down correct
ANGI.US Angi Inc 20260223 0 8.31 8.3495 7.9 7.99 1107237 7.99 down down correct
ANGO.US AngioDynamics Inc 20260223 0 11.17 11.2589 11 11.21 263154 11.21 up up correct
ANIK.US Anika Therapeutics Inc 20260223 0 10.6 10.99 10.59 10.92 145457 10.92 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260223 0 78.15 78.15 75 75.1 336700 75.1 down down correct
ANIX.US Anixa Biosciences Inc 20260223 0 2.86 3 2.85 2.93 81500 2.93 up up correct
ANNX.US Annexon Inc 20260223 0 4.89 5.075 4.78 4.89 1597695 4.89
ANY.US Sphere 3D Corp 20260223 0 1.29 1.34 1.13 1.17 202500 1.17 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260223 0 22.29 22.2956 21.525 21.84 237918 21.84 down down correct
AOUT.US American Outdoor Brands Inc 20260223 0 9.26 9.26 8.835 8.95 69885 8.95 down down correct
APA.US APA Corporation 20260223 0 29.02 29.63 28.41 28.72 4976900 28.72 down down correct
APEI.US American Public Education Inc 20260223 0 43.74 44.84 41.755 43.425 229778 43.425 down up incorrect
API.US Agora Inc 20260223 0 4.66 4.6756 4.44 4.61 377387 4.61 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260223 0 22.16 22.765 22.02 22.47 2355600 22.47 up up correct
APM.US Aptorum Group Limited 20260223 0 0.7673 0.8 0.7673 0.799 10932 0.799 up up correct
APOG.US Apogee Enterprises Inc 20260223 0 41.13 41.13 39.43 39.91 135599 39.91 down down correct
APP.US AppLovin Corporation 20260223 0 401.63 404 375.7 380.62 7207700 380.62 down down correct
APPF.US AppFolio Inc 20260223 0 170.56 170.56 162.2 163.33 486100 163.33 down down correct
APPN.US Appian Corporation 20260223 0 24.92 25.19 23.56 24.25 1579200 24.25 down down correct
APPS.US Digital Turbine Inc 20260223 0 4.19 4.1999 4.015 4.06 2163931 4.06 down down correct
APRE.US Aprea Therapeutics Inc 20260223 0 0.771 0.8498 0.75 0.815 165935 0.815 up up correct
APVO.US Aptevo Therapeutics Inc 20260223 0 6.7 6.84 6.3 6.3 29280 6.3 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260223 0 1.68 1.68 1.66 1.66 3169 1.66 down down correct
APYX.US Apyx Medical Corporation 20260223 0 3.73 3.88 3.5 3.57 68671 3.57 down down correct
AQB.US AquaBounty Technologies Inc 20260223 0 0.87 0.917 0.865 0.906 29600 0.906 up up correct
AQMS.US Aqua Metals Inc 20260223 0 4.76 4.77 4.621 4.74 25179 4.74 down down correct
AQST.US Aquestive Therapeutics Inc 20260223 0 3.9 4.005 3.86 3.97 1745452 3.97 up up correct
ARAY.US Accuray Incorporated 20260223 0 0.5569 0.5719 0.5357 0.5619 1564897 0.5619 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260223 0 1.125 1.13 1.0301 1.06 2706674 1.06 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260223 0 0.095 0.1021 0.095 0.0951 3483 0.0951 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260223 0 2.78 2.9 2.75 2.83 10025 2.83 up down incorrect
ARCB.US ArcBest Corporation 20260223 0 104.93 104.93 98.71 99.02 319300 99.02 down up incorrect
ARCC.US Ares Capital Corporation 20260223 0 19 19.33 18.97 19.05 9739400 18.544 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260223 0 7.67 8.23 7.64 7.67 500956 7.67
ARDS.US Aridis Pharmaceuticals Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 12200 0.0002
ARDX.US Ardelyx Inc 20260223 0 5.66 5.885 5.55 5.75 7057800 5.75 up up correct
AREC.US American Resources Corporation 20260223 0 3 3.15 2.9337 3.07 1737635 3.07 up up correct
ARGX.US argenx SE 20260223 0 821.46 838.48 821.46 826.25 292500 826.25 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260223 0 9.105 9.105 8.375 8.41 1393780 8.41 down down correct
ARKO.US Arko Corp 20260223 0 6 6.08 5.8 6.03 687200 5.9993 up up correct
ARKR.US Ark Restaurants Corp 20260223 0 6.8 6.9588 6.8 6.9588 8186 6.9588 up up correct
ARLP.US Alliance Resource Partners L.P 20260223 0 26.26 27.07 26.25 27.04 734399 27.04 up up correct
AROW.US Arrow Financial Corporation 20260223 0 35.06 35.15 33.444 33.56 61161 33.56 down down correct
ARQQ.US Arqit Quantum Inc 20260223 0 15.55 15.673 15.02 15.305 178000 15.305 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260223 0 0.14 0.1538 0.14 0.1521 45020 0.1521 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260223 0 25.5 26.45 24.88 26.31 1155900 26.31 up up correct
ARRY.US Array Technologies Inc 20260223 0 11.24 11.4 10.45 10.69 5345800 10.69 down down correct
ARTL.US Artelo Biosciences Inc 20260223 0 1.3 1.3 1.22 1.24 6798 3.72 down down correct
ARTNA.US Artesian Resources Corporation 20260223 0 34.42 34.9 33.53 34.05 53160 34.05 down down correct
ARTW.US Art's 20260223 0 2.38 2.3982 2.31 2.36 13912 2.36 down down correct
ARVN.US Arvinas Inc 20260223 0 11.83 12.63 11.83 12.3 1160130 12.3 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260223 0 62.9 64.2 62.39 63.14 1820700 63.14 up up correct
ASLE.US AerSale Corporation 20260223 0 7.58 7.66 7.5 7.62 182943 7.62 up up correct
ASMB.US Assembly Biosciences Inc 20260223 0 28.4 30.1 28.22 29.95 137300 29.95 up up correct
ASML.US ASML Holding N.V 20260223 0 1471.4 1493.01 1462 1485.99 1284200 1485.99 up up correct
ASO.US Academy Sports and Outdoors Inc 20260223 0 59.24 60.48 57.445 58.89 1448725 58.89 down down correct
ASPC.US Alpha Capital Acquisition Company 20260223 0 12 12 11.69 11.71 12600 11.71 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260223 0 12.4 12.4 12.1 12.1 1930 12.1 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260223 0 5.26 7 5.26 6.72 148622 6.72 up down incorrect
ASPU.US Aspen Group Inc 20260223 0 0.1429 0.1429 0.14 0.14 12710 0.14 down up incorrect
ASRT.US Assertio Holdings Inc 20260223 0 11.74 12.08 11.64 12.04 22812 12.04 up down incorrect
ASRV.US AmeriServ Financial Inc 20260223 0 3.88 3.88 3.72 3.74 14459 3.74 down up incorrect
ASTC.US Astrotech Corporation 20260223 0 2.78 2.8999 2.78 2.82 2742 2.82 up up correct
ASTE.US Astec Industries Inc 20260223 0 58.7 58.95 56.8 57.9 115975 57.7699 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260223 0 4.89 4.92 4.5501 4.65 1048390 4.65 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260223 0 0.17 0.187 0.17 0.1703 7307 0.1703 up up correct
ASTS.US AST SpaceMobile Inc 20260223 0 78.252 87.3 77.9 83.9 12971200 83.9 up up correct
ASUR.US Asure Software Inc 20260223 0 7.74 7.95 6.84 6.92 388931 6.92 down down correct
ASYS.US Amtech Systems Inc 20260223 0 11.81 11.84 11.34 11.63 158900 11.63 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260223 0 3.81 3.98 3.752 3.97 3097369 3.97 up up correct
ATEC.US Alphatec Holdings Inc 20260223 0 12.91 13.36 12.77 13.16 2478500 13.16 up down incorrect
ATER.US Aterian Inc 20260223 0 0.561 0.575 0.537 0.562 46400 0.562 up down incorrect
ATEX.US Anterix Inc 20260223 0 35.38 37.0999 35.14 36.31 330921 36.31 up down incorrect
ATHA.US Athira Pharma Inc 20260223 0 5.49 5.84 5.386 5.84 6941 5.84 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260223 0 3.29 3.394 3.29 3.3 7007 3.3 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260223 0 54.43 54.43 50.855 52.56 93923 52.56 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260223 0 25.05 25.05 24.95 24.988 3100 24.988 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260223 0 24.74 24.766 24.66 24.67 1400 24.1974 down down correct
ATLO.US Ames National Corporation 20260223 0 27.975 28.18 27.075 27.28 56288 27.0441 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260223 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260223 0 28.02 28.95 27.925 28.37 74856 28.37 up down incorrect
ATOM.US Atomera Incorporated 20260223 0 5.98 6.4 5.7 5.985 3483400 5.985 up up correct
ATOS.US Atossa Therapeutics Inc 20260223 0 4.11 4.15 3.835 3.96 105477 3.96 down down correct
ATRA.US Atara Biotherapeutics Inc 20260223 0 4.12 4.2 3.92 4.2 145900 4.2 up up correct
ATRC.US AtriCure Inc 20260223 0 32.25 33.08 31.53 31.79 568600 31.79 down down correct
ATRO.US Astronics Corporation 20260223 0 77.64 77.98 75.01 76.3 673900 76.3 down down correct
ATXI.US Avenue Therapeutics Inc 20260223 0 0.2812 0.2812 0.28 0.28 1522 0.28 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260223 0 40.54 40.65 38.365 38.87 1479421 38.87 down down correct
AUBN.US Auburn National Bancorporation Inc 20260223 0 25.35 25.35 24.5 25.2624 2670 24.9818 down up incorrect
AUDC.US AudioCodes Ltd 20260223 0 7.12 7.255 7.05 7.11 183239 7.11 down down correct
AUID.US Ipsidy Inc. Common Stock 20260223 0 1.39 1.45 1.23 1.38 552619 1.38 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260223 0 14.5 14.98 14.32 14.83 1022800 14.83 up up correct
AUR.US Aurora Innovation Inc 20260223 0 4.7 4.84 4.54 4.74 16703000 4.74 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260223 0 5.41 5.59 5.241 5.48 179342 5.48 up up correct
AUROW.US Aurora Innovation Inc 20260223 0 0.3 0.3 0.27 0.2796 5973 0.2796 down down correct
AUTL.US Autolus Therapeutics plc 20260223 0 1.69 1.77 1.69 1.73 1697515 1.73 up up correct
AUUD.US Auddia Inc 20260223 0 0.965 1.06 0.95 0.99 782500 0.99 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260223 0 7.34 7.38 7.07 7.2 1157558 7.2 down down correct
AVAV.US AeroVironment Inc 20260223 0 256.62 267.5 255.01 261.33 733500 261.33 up up correct
AVGO.US Broadcom Inc 20260223 0 332.25 338.5 325.32 330.34 16472400 330.34 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20260223 0 4.65 4.708 4.53 4.59 440060 4.59 down down correct
AVNW.US Aviat Networks Inc 20260223 0 24.69 25.37 24 24.19 106435 24.19 down down correct
AVO.US Mission Produce Inc 20260223 0 14.5 14.51 14.035 14.24 482605 14.24 down down correct
AVPT.US Avepoint Inc 20260223 0 10.4 10.4 9.895 9.95 1444200 9.95 down down correct
AVT.US Avnet Inc 20260223 0 67.53 68 66.68 67.27 764100 66.9008 down down correct
AVTX.US Avalo Therapeutics Inc 20260223 0 14.12 15.035 13.5581 14.8 352238 14.8 up up correct
AVXL.US Anavex Life Sciences Corp 20260223 0 4.09 4.235 4.07 4.16 573800 4.16 up up correct
AWRE.US Aware Inc 20260223 0 1.7 1.7584 1.655 1.7 46919 1.7
AXGN.US AxoGen Inc 20260223 0 35.08 35.89 34.81 35.38 1671500 35.38 up up correct
AXON.US Axon Enterprise Inc 20260223 0 426.24 431.52 420.5 423.44 810500 423.44 down down correct
AXSM.US Axsome Therapeutics Inc 20260223 0 176.42 181.844 166.32 174.76 863500 174.76 down down correct
AXTI.US AXT Inc 20260223 0 30.06 30.19 26.8 28.43 6203100 28.43 down down correct
AYTU.US Aytu Biopharma Inc 20260223 0 2.26 2.29 2.23 2.27 21837 2.27 up up correct
AZN.US AstraZeneca PLC 20260223 0 204.6 207.34 204.26 204.94 1815400 204.94 up up correct
BAC.US PQ 20260223 0 17.85 17.85 17.74 17.79 2 17.79 down down correct
BAND.US Bandwidth Inc 20260223 0 14.91 14.92 13.5 13.96 530606 13.96 down down correct
BANF.US BancFirst Corporation 20260223 0 116.52 116.79 110.04 110.61 138830 110.61 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260223 0 26.27 26.27 26.27 26.27 0 26.27
BANR.US Banner Corporation 20260223 0 64.09 64.46 60.13 60.4 516600 60.4 down down correct
BANX.US StoneCastle Financial Corp 20260223 0 19.88 19.9 19.7 19.87 46800 19.87 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260223 0 2.7 2.7 2.6101 2.62 9656 2.62 down down correct
BATRA.US The Liberty Braves Group 20260223 0 47.42 47.903 46.39 46.84 91100 46.84 down up incorrect
BATRK.US The Liberty Braves Group 20260223 0 43.07 43.07 42.415 42.77 251400 42.77 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20260223 0 5.15 5.16 4.99 5.07 1875600 5.07 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260223 0 6.8 6.8869 6.56 6.7 108981 6.7 down down correct
BBGI.US Beasley Broadcast Group Inc 20260223 0 4.33 4.35 4.19 4.31 5589 4.31 down down correct
BBIG.US Vinco Ventures Inc 20260223 0 0.0008 0.005 0.0008 0.005 1622 0.005 up up correct
BBIO.US BridgeBio Pharma Inc 20260223 0 67.87 69.5 67.1 67.91 3673100 67.91 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260223 0 1.2 1.23 1.15 1.18 10700 1.18 down down correct
BBSI.US Barrett Business Services Inc 20260223 0 32.34 32.455 30.24 30.92 238533 30.8281 down down correct
BCAB.US BioAtla Inc 20260223 0 0.1705 0.19 0.1653 0.1897 1031582 0.1897 up up correct
BCBP.US BCB Bancorp Inc 20260223 0 8.52 8.52 7.99 8.06 92516 8.06 down down correct
BCDA.US BioCardia Inc 20260223 0 1.14 1.15 1.1 1.13 31544 1.13 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260223 0 0.66 0.7192 0.6101 0.6161 64578 0.6161 down down correct
BCML.US BayCom Corp 20260223 0 30.07 30.19 29.525 29.7 38194 29.3916 down down correct
BCOR.US Blucora Inc 20260223 0 22.8 22.8 21.9904 21.9904 890 21.9904 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260223 0 11.15 11.15 11.05 11.084 6762 11.084 down down correct
BCPC.US Balchem Corporation 20260223 0 172.82 178.51 171.5 175.68 233100 175.68 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260223 0 7.45 7.61 7.415 7.58 2637166 7.58 up up correct
BCTX.US BriaCell Therapeutics Corp 20260223 0 3.9 3.91 3.72 3.76 182100 3.76 down down correct
BCTXW.US BriaCell Therapeutics Corp 20260223 0 0.0028 0.0029 0.002 0.0021 56858 0.0021 down down correct
BCYC.US Bicycle Therapeutics plc 20260223 0 5.46 5.655 5.305 5.44 207861 5.44 down down correct
BDSX.US Biodesix Inc 20260223 0 13 13.325 12.05 12.77 99179 12.77 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260223 0 2.32 2.415 2.26 2.41 558816 2.41 up down incorrect
BEAM.US Beam Therapeutics Inc 20260223 0 27.32 28.35 27.06 28.33 983700 28.33 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260223 0 1.41 1.45 1.38 1.4 404890 1.4 down down correct
BEATW.US Heartbeam Inc. Warrant 20260223 0 0.1175 0.1324 0.117 0.1324 1576 0.1324 up up correct
BEEM.US Beam Global 20260223 0 1.47 1.48 1.4 1.43 276600 1.43 down down correct
BELFA.US Bel Fuse Inc 20260223 0 215.44 222.34 211.1 215.6 31669 215.6 up down incorrect
BELFB.US Bel Fuse Inc 20260223 0 236.94 240.01 229.01 231.83 175300 231.83 down up incorrect
BFC.US Bank First Corporation 20260223 0 143.22 144.34 138.12 140.115 154576 140.115 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260223 0 0.8684 0.879 0.8 0.8647 225246 0.8647 down down correct
BFST.US Business First Bancshares Inc 20260223 0 28.73 29.1 27.42 27.89 195672 27.89 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260223 0 0.0974 0.0974 0.057 0.0658 2617734 3.29 down down correct
BHF.US Brighthouse Financial Inc 20260223 0 63.68 63.68 62.54 62.54 1129900 62.54 down down correct
BHFAL.US Brighthouse Financial Inc 20260223 0 18.06 18.49 17.96 18.2792 35225 17.8903 up up correct
BHFAM.US Brighthouse Financial Inc 20260223 0 12.51 12.51 12.4 12.49 6900 12.1849 down up incorrect
BHFAN.US Brighthouse Financial Inc 20260223 0 13.83 13.92 13.83 13.91 73500 13.5594 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260223 0 17.57 17.7 17.49 17.67 27600 17.2311 up down incorrect
BHFAP.US Brighthouse Financial Inc 20260223 0 17.07 17.22 17.07 17.18 28100 16.7489 up down incorrect
BIDU.US Baidu Inc 20260223 0 135.75 136.56 133.61 133.94 1458400 133.94 down up incorrect
BIIB.US Biogen Inc 20260223 0 191.82 197.05 189.11 196.34 878900 196.34 up up correct
BILI.US Bilibili Inc 20260223 0 29.85 30.29 29.62 29.83 1535600 29.83 down down correct
BIMI.US BIMI International Medical Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 490 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260223 0 0.6 0.6186 0.543 0.5513 268659 0.5513 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260223 0 3.18 3.18 2.8 2.91 114982 2.91 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260223 0 1.97 2.07 1.94 2.04 24260600 2.04 up up correct
BIVI.US BioVie Inc 20260223 0 1.26 1.26 1.2 1.25 71803 1.25 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260223 0 1.81 2.19 1.79 1.94 237500 1.94 up up correct
BJRI.US BJ's Restaurants Inc 20260223 0 41.19 41.775 39.51 40.71 319038 40.71 down down correct
BKNG.US Booking Holdings Inc 20260223 0 4051.8799 4060 3765.45 3870.8301 777800 3862.0199 down down correct
BKR.US Baker Hughes Company 20260223 0 62.48 64.26 62.31 63.67 8040900 63.67 up up correct
BKSC.US Bank of South Carolina Corporation 20260223 0 15.39 15.7 15.39 15.62 7100 15.62 up up correct
BKYI.US BIO 20260223 0 0.5692 0.5694 0.5306 0.5407 84484 0.5407 down down correct
BL.US BlackLine Inc 20260223 0 35.44 35.53 32.36 32.55 3138400 32.55 down down correct
BLBD.US Blue Bird Corporation 20260223 0 60.71 61.86 59.62 60.58 424500 60.58 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260223 0 13.1 16 12.735 15.4 433700 15.4 up up correct
BLDP.US Ballard Power Systems Inc 20260223 0 2.08 2.11 2.06 2.11 2364976 2.11 up up correct
BLFS.US BioLife Solutions Inc 20260223 0 22.99 23.14 22.53 22.88 280428 22.88 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260223 0 14.42 14.48 13.59 13.67 590504 13.67 down down correct
BLIN.US Bridgeline Digital Inc 20260223 0 0.97 0.9798 0.85 0.85 56477 0.85 down down correct
BLKB.US Blackbaud Inc 20260223 0 48.66 48.68 45.95 46.27 545300 46.27 down down correct
BLMN.US Bloomin' Brands Inc 20260223 0 6.46 6.46 5.925 6.14 2263709 6.14 down down correct
BLNK.US Blink Charging Co 20260223 0 0.6775 0.6785 0.6535 0.6626 1292078 0.6626 down down correct
BLRX.US BioLineRx Ltd 20260223 0 2.86 2.99 2.85 2.9 19500 2.9 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260223 0 4.38 4.5399 4.27 4.37 1817521 4.37 down down correct
BMBL.US Bumble Inc 20260223 0 3.04 3.04 2.75 2.77 5538355 2.77 down down correct
BMEA.US Biomea Fusion Inc 20260223 0 1.34 1.34 1.25 1.28 495090 1.28 down down correct
BMRA.US Biomerica Inc 20260223 0 2.2 2.2 2.06 2.1 12941 2.1 down down correct
BMRC.US Bank of Marin Bancorp 20260223 0 27.01 27.21 25.74 25.83 98786 25.83 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260223 0 64.08 65.95 62.63 62.92 4741200 62.92 down down correct
BNGO.US Bionano Genomics Inc 20260223 0 1.13 1.14 1.09 1.13 93500 1.13
BNR.US Burning Rock Biotech Limited 20260223 0 28.1 29.6332 28.1 28.8 15409 28.8 up up correct
BNTC.US Benitec Biopharma Inc 20260223 0 10.66 10.95 10.5 10.72 132247 10.72 up down incorrect
BNTX.US BioNTech SE 20260223 0 109.3 112.24 108.82 109.93 560600 109.93 up down incorrect
BOKF.US BOK Financial Corporation 20260223 0 133.52 134.2 128.22 129.39 496300 129.39 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260223 0 5.076 5.248 4.91 4.91 14559 4.91 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260223 0 1.59 1.59 1.525 1.55 24907 1.55 down down correct
BOOM.US DMC Global Inc 20260223 0 8.65 8.835 8.4601 8.71 396678 8.71 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260223 0 4.65 4.69 4.54 4.6 52300 4.6 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260223 0 20.84 21.35 20.75 20.98 6098 20.98 up up correct
BOXL.US Boxlight Corporation 20260223 0 1.46 1.5368 1.401 1.47 2345582 1.47 up down incorrect
BPOP.US Popular Inc 20260223 0 147.14 149.15 140.75 141.29 625700 141.29 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260223 0 25.11 25.1101 25.11 25.1101 1018 24.9839 up down incorrect
BPRN.US The Bank of Princeton 20260223 0 34.86 35.625 32.66 33.91 21661 33.91 down down correct
BPTH.US Bio 20260223 0 0.06 0.07 0.06 0.07 21100 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260223 0 16.35 16.41 16.27 16.27 28300 15.8797 down down correct
BPYPN.US Brookfield Property Partners L.P 20260223 0 14.1 14.25 13.85 13.88 15200 13.5291 down down correct
BPYPO.US Brookfield Property Partners L.P 20260223 0 15.26 15.41 15.23 15.295 5100 14.8997 up up correct
BPYPP.US Brookfield Property Partners L.P 20260223 0 16.3 16.38 16.07 16.22 12300 15.825 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260223 0 1.73 1.81 1.58 1.68 32471 1.68 down down correct
BRID.US Bridgford Foods Corporation 20260223 0 7.64 7.64 7.32 7.49 1800 7.49 down down correct
BRKR.US Bruker Corporation 20260223 0 37.92 40.1 37.59 39.56 2453400 39.56 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260223 0 1.58 1.64 1.51 1.51 69645 1.51 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260223 0 0.21 0.21 0.19 0.1967 3548664 0.1967 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260223 0 16.69 16.77 15.26 15.79 4272800 15.79 down up incorrect
BSBK.US Bogota Financial Corp 20260223 0 8.45 8.5 8.4 8.41 2074 8.41 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260223 0 14.82 14.85 14.46 14.5 40812 14.5 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260223 0 0.002 0.002 0.002 0.002 15480700 0.002
BSRR.US Sierra Bancorp 20260223 0 37.31 37.83 35.895 36.09 76003 36.09 down down correct
BSVN.US Bank7 Corp 20260223 0 42.3 42.72 41.8 41.8 5986 41.8 down down correct
BSY.US Bentley Systems Incorporated 20260223 0 33.28 33.62 32.16 32.2 3040300 32.144 down down correct
BTAI.US BioXcel Therapeutics Inc 20260223 0 1.57 1.635 1.53 1.63 326080 1.63 up up correct
BTBD.US BT Brands Inc. Common Stock 20260223 0 1.32 1.34 1.284 1.32 59581 1.32
BTBDW.US BT Brands Inc. Warrant 20260223 0 0.13 0.148 0.13 0.148 416 0.148 up up correct
BTBT.US Bit Digital Inc 20260223 0 1.61 1.67 1.58 1.66 23395400 1.66 up up correct
BTCS.US BTCS Inc. Common Stock 20260223 0 1.57 1.57 1.48 1.5 460377 1.5 down down correct
BTCY.US Biotricity Inc. Common Stock 20260223 0 0.2151 0.2579 0.2151 0.2579 3534 0.2579 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260223 0 6.64 6.64 6.51 6.52 403100 6.4656 down down correct
BUSE.US First Busey Corporation 20260223 0 26.43 26.58 25.05 25.38 802300 25.38 down down correct
BVS.US Bioventus Inc 20260223 0 8.58 8.78 8.505 8.66 207669 8.66 up up correct
BWAY.US BrainsWay Ltd 20260223 0 24.48 24.51 23.27 24.12 154000 12.06 down down correct
BWB.US Bridgewater Bancshares Inc 20260223 0 19.4 19.5825 18.4 18.625 75896 18.625 down down correct
BWEN.US Broadwind Inc 20260223 0 2.4 2.4245 2.29 2.38 118358 2.38 down down correct
BWFG.US Bankwell Financial Group Inc 20260223 0 48.31 48.58 46.38 47.04 47676 47.04 down down correct
BWMN.US Bowman Consulting Group Ltd 20260223 0 33.5 33.7 31.6677 32.13 104230 32.13 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260223 0 18.56 19.085 18.4 18.79 106900 18.4575 up up correct
BYFC.US Broadway Financial Corporation 20260223 0 8.01 8.04 8 8.04 2314 8.04 up up correct
BYND.US Beyond Meat Inc 20260223 0 0.7177 0.7201 0.691 0.691 19645510 0.691 down down correct
BYRN.US Byrna Technologies Inc 20260223 0 12.38 12.425 11.64 11.84 387835 11.84 down down correct
BYSI.US BeyondSpring Inc 20260223 0 1.255 1.29 1.23 1.29 7280 1.29 up up correct
BZ.US Kanzhun Ltd ADR 20260223 0 17.42 17.59 16.255 16.3 4269400 16.3 down down correct
BZUN.US Baozun Inc 20260223 0 2.76 2.84 2.66 2.68 115333 2.68 down down correct
CAAS.US China Automotive Systems Inc 20260223 0 4.42 4.54 4.3501 4.42 7359 4.42
CABA.US Cabaletta Bio Inc 20260223 0 2.93 2.995 2.79 2.9 2144504 2.9 down down correct
CAC.US Camden National Corporation 20260223 0 49.19 49.41 46.73 46.95 89860 46.95 down down correct
CACC.US Credit Acceptance Corporation 20260223 0 494.5 497.01 474.94 489.89 381600 489.89 down down correct
CADCX.US CADCX 20260223 0 24.14 24.14 24.14 24.14 0 24.0005
CADEX.US CADEX 20260223 0 24.25 24.25 24.25 24.25 0 24.0938
CADFX.US CION Ares Diversified Credit Fund W 20260223 0 24.51 24.51 24.51 24.51 0 24.3554
CADL.US Candel Therapeutics Inc. Common Stock 20260223 0 5.05 5.07 4.83 4.97 2018542 4.97 down down correct
CADSX.US CADSX 20260223 0 24.37 24.37 24.37 24.37 0 24.2214
CADUX.US CADUX 20260223 0 24.48 24.48 24.48 24.48 0 24.3164
CADWX.US CADWX 20260223 0 24.32 24.32 24.32 24.32 0 24.1664
CAKE.US The Cheesecake Factory Incorporated 20260223 0 63.34 64.2 61.46 63.95 1929000 63.6481 up down incorrect
CALA.US Calithera Biosciences Inc 20260223 0 0.0003 0.0003 0.0003 0.0003 249 0.0003
CALM.US Cal 20260223 0 83.34 85.76 83.12 84.13 759700 84.13 up down incorrect
CAMP.US CalAmp Corp 20260223 0 4.35 4.77 4.35 4.52 37000 4.52 up up correct
CAMT.US Camtek Ltd 20260223 0 148.45 153.29 145.6 153.11 825700 153.11 up up correct
CAN.US Canaan Inc 20260223 0 0.455 0.456 0.425 0.429 15757000 0.429 down down correct
CAPR.US Capricor Therapeutics Inc 20260223 0 28.16 29.08 27.32 27.87 748600 27.87 down down correct
CAR.US Avis Budget Group Inc 20260223 0 94.95 95.55 86.24 87.69 1219500 87.69 down down correct
CARE.US Carter Bankshares Inc 20260223 0 21.89 22.08 20.89 21.09 199870 21.09 down down correct
CARG.US CarGurus Inc 20260223 0 30.05 30.525 27.69 27.86 2026700 27.86 down down correct
CARV.US Carver Bancorp Inc 20260223 0 1.37 1.37 1.37 1.37 524 1.37
CASH.US Meta Financial Group Inc 20260223 0 95.09 95.55 91.81 92.8 529300 92.7479 down down correct
CASI.US CASI Pharmaceuticals Inc 20260223 0 0.75 0.7764 0.75 0.7764 1204 0.7764 up up correct
CASS.US Cass Information Systems Inc 20260223 0 44.76 44.95 43.08 43.53 75144 43.2201 down down correct
CASY.US Casey's General Stores Inc 20260223 0 667.11 674.3165 658.3019 671.75 316375 671.75 up up correct
CATY.US Cathay General Bancorp 20260223 0 53.5 53.63 50.75 51.27 410200 50.8995 down up incorrect
CBAN.US Colony Bankcorp Inc 20260223 0 20.3 20.65 19.905 20.13 260076 20.13 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260223 0 1.03 1.04 0.98 1.02 158506 1.02 down up incorrect
CBFV.US CB Financial Services Inc 20260223 0 34.43 34.525 33.51 33.89 7965 33.89 down down correct
CBIO.US Catalyst Biosciences Inc 20260223 0 11.4 11.8 11.04 11.47 88652 11.47 up up correct
CBNK.US Capital Bancorp Inc 20260223 0 31.15 31.45 29.54 29.72 67884 29.72 down down correct
CBOE.US Cboe Global Markets Inc 20260223 0 289.64 293.58 288.55 290.11 1012100 289.3954 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260223 0 33.44 33.44 30.4 32.04 1503600 32.04 down up incorrect
CBSH.US Commerce Bancshares Inc 20260223 0 53.94 54.42 51.74 52.24 1568400 51.9611 down up incorrect
CCAP.US Crescent Capital BDC Inc 20260223 0 13.22 13.52 12.95 12.96 243181 12.96 down down correct
CCB.US Coastal Financial Corporation 20260223 0 82.94 83.76 74.98 75.65 409045 75.65 down down correct
CCBG.US Capital City Bank Group Inc 20260223 0 43.035 43.29 41.61 41.88 71266 41.6156 down down correct
CCCC.US C4 Therapeutics Inc 20260223 0 2.15 2.33 2.12 2.3 1610400 2.3 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260223 0 23.16 23.176 22.75 22.84 99000 22.6367 down down correct
CCEL.US Cryo 20260223 0 3.379 3.41 3.36 3.4 6599 3.4 up up correct
CCEP.US Coca 20260223 0 106.12 107.9 105.99 107.49 1714300 107.49 up up correct
CCLFX.US CCLFX 20260223 0 10.51 10.51 10.51 10.51 0 10.51
CCNE.US CNB Financial Corporation 20260223 0 29.96 30.215 28.745 29.1 235274 28.913 down down correct
CCNEP.US CNB Financial Corporation 20260223 0 25.04 25.232 25.04 25.232 700 25.232 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20260223 0 18.18 18.81 16.41 17.87 3466400 17.8543 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260223 0 8.6 8.77 8.44 8.57 532339 8.57 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260223 0 29.56 29.56 28.24 29.22 289549 29.22 down up incorrect
CD.US Chindata Group Holdings Limited 20260223 0 3.96 4.185 3.69 4.06 133200 4.06 up up correct
CDLX.US Cardlytics Inc 20260223 0 0.91 0.91 0.8357 0.8547 618994 0.8547 down up incorrect
CDNA.US CareDx Inc 20260223 0 18.75 18.975 18.23 18.79 643607 18.79 up down incorrect
CDNS.US Cadence Design Systems Inc 20260223 0 291.44 293.59 279.11 279.8 3343600 279.8 down up incorrect
CDW.US CDW Corporation 20260223 0 124.64 125.94 120 123.13 1349000 122.512 down down correct
CDXS.US Codexis Inc 20260223 0 1.16 1.1762 1.05 1.07 1098786 1.07 down down correct
CDZI.US Cadiz Inc 20260223 0 5.27 5.37 5.15 5.22 488091 5.22 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260223 0 19.43 19.58 19.376 19.51 2600 19.51 up up correct
CEDAX.US CEDAX 20260223 0 21.53 21.53 21.53 21.53 0 21.53
CEDIX.US Destra International & Event 20260223 0 21.56 21.56 21.56 21.56 0 21.56
CEDTX.US CEDTX 20260223 0 21.37 21.37 21.37 21.37 0 21.37
CELC.US Celcuity Inc 20260223 0 104 107.5 103 105.15 472200 105.15 up up correct
CELH.US Celsius Holdings Inc 20260223 0 48.56 50.27 48.54 49.22 4535200 49.22 up up correct
CELU.US Celularity Inc 20260223 0 1.36 1.4223 1.25 1.31 62651 1.31 down down correct
CELUW.US Celularity Inc 20260223 0 0.0067 0.0067 0.0067 0.0067 600 0.0067
CENQW.US CENAQ Energy Corp. Warrant 20260223 0 0.0203 0.0203 0.0203 0.0203 2500 0.0203
CENT.US Central Garden & Pet Company 20260223 0 39.67 39.98 38.88 39.39 68929 39.39 down down correct
CENTA.US Central Garden & Pet Company 20260223 0 35.04 35.5 34.35 34.8 276993 34.8 down down correct
CENX.US Century Aluminum Company 20260223 0 52.56 53.18 49.84 51.84 2456600 51.84 down down correct
CERS.US Cerus Corporation 20260223 0 2.36 2.445 2.305 2.38 1678918 2.38 up up correct
CERT.US Certara Inc 20260223 0 6.41 6.58 6.33 6.49 1990994 6.49 up up correct
CETX.US Cemtrex Inc 20260223 0 1.15 1.19 1.13 1.15 355600 1.15
CEVA.US CEVA Inc 20260223 0 19.18 19.37 18.56 18.76 372720 18.76 down down correct
CFBK.US CF Bankshares Inc 20260223 0 31.97 31.98 30.53 30.53 52900 30.53 down down correct
CFFI.US C&F Financial Corporation 20260223 0 74.47 74.69 73.26 73.26 6578 72.7661 down down correct
CFFN.US Capitol Federal Financial Inc 20260223 0 7.65 7.69 7.22 7.25 791524 7.25 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260223 0 30.66 30.76 30.66 30.69 10004200 30.69 up up correct
CG.US The Carlyle Group Inc 20260223 0 52.13 52.37 48.98 49.52 4419000 49.52 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260223 0 17.71 17.78 17.48 17.59 12900 17.59 down down correct
CGBD.US TCG BDC Inc 20260223 0 11.45 11.56 11.065 11.1 1414836 11.1 down down correct
CGC.US Canopy Growth Corporation 20260223 0 1.18 1.19 1.14 1.15 9082700 1.15 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260223 0 22.69 22.69 22.69 22.69 0 22.69
CGEM.US Cullinan Oncology Inc 20260223 0 13.58 14.51 13.545 13.99 627420 13.99 up up correct
CGEN.US Compugen Ltd 20260223 0 1.74 1.75 1.67 1.71 160807 1.71 down down correct
CGNT.US Cognyte Software Ltd 20260223 0 6.78 6.8 6.29 6.34 495207 6.34 down down correct
CGNX.US Cognex Corporation 20260223 0 55.44 56.99 55.25 56.47 2605700 56.3864 up up correct
CGO.US Calamos Global Total Return Fund 20260223 0 12.54 12.6 12.43 12.56 25700 12.4732 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260223 0 1.04 1.08 1.01 1.04 665538 1.04
CHCI.US Comstock Holding Companies Inc 20260223 0 11.49 11.88 11.49 11.54 11087 11.54 up up correct
CHCO.US City Holding Company 20260223 0 125.09 127.95 119.97 121.49 113547 121.49 down up incorrect
CHDN.US Churchill Downs Incorporated 20260223 0 92.6 94.04 91.18 94 1056500 94 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260223 0 69.9 71.43 68.05 71.13 477100 71.13 up up correct
CHEK.US Check 20260223 0 149 150 146 148 1470100 148 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260223 0 11.54 11.71 11.47 11.48 240800 11.3827 down down correct
CHKP.US Check Point Software Technologies Ltd 20260223 0 157.58 157.87 153.66 154.73 2210600 154.73 down up incorrect
CHMG.US Chemung Financial Corporation 20260223 0 59.04 59.04 56.35 56.35 6678 56.35 down up incorrect
CHNR.US China Natural Resources Inc 20260223 0 3.5 3.618 3.48 3.59 16005 3.59 up up correct
CHRS.US Coherus BioSciences Inc 20260223 0 1.64 1.645 1.59 1.62 1307526 1.62 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260223 0 188.65 189.94 177 177.2 2101000 176.5959 down down correct
CHSCL.US CHS Inc 20260223 0 25.65 25.69 25.62 25.62 12000 25.62 down down correct
CHSCM.US CHS Inc 20260223 0 25.1 25.15 25.09 25.13 20000 25.13 up up correct
CHSCN.US CHS Inc 20260223 0 25.4 25.47 25.4 25.47 14000 25.47 up up correct
CHSCO.US CHS Inc 20260223 0 26.2 26.26 26.12 26.18 17600 26.18 down down correct
CHSCP.US CHS Inc 20260223 0 28.3 28.31 28.08 28.09 8800 28.09 down down correct
CHTR.US Charter Communications Inc 20260223 0 229.35 232.05 223 227.52 1307400 227.52 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260223 0 8.19 8.22 8.15 8.18 158800 8.1258 down down correct
CHY.US Calamos Convertible and High Income Fund 20260223 0 12.05 12.08 11.91 11.96 297500 11.8558 down down correct
CIFR.US Cipher Mining Inc 20260223 0 14.24 15.35 14.07 15.22 23312640 15.22 up down incorrect
CIGI.US Colliers International Group Inc 20260223 0 114.1 114.88 110.62 111.4 351500 111.4 down down correct
CINF.US Cincinnati Financial Corporation 20260223 0 163.91 164.9 160.66 160.91 1063400 160.91 down up incorrect
CIVB.US Civista Bancshares Inc 20260223 0 24.49 24.78 23.52 23.82 95127 23.82 down up incorrect
CIZN.US Citizens Holding Company 20260223 0 9.54 9.54 9.54 9.54 300 9.54
CLAR.US Clarus Corporation 20260223 0 3.37 3.37 3.1741 3.29 198042 3.29 down down correct
CLBK.US Columbia Financial Inc 20260223 0 18.32 18.5 17.815 18.14 395102 18.14 down down correct
CLBT.US Cellebrite DI 20260223 0 13.05 13.06 11.76 11.94 5801900 11.94 down down correct
CLDX.US Celldex Therapeutics Inc 20260223 0 23.65 24.9 23.56 24.32 1088200 24.32 up up correct
CLFD.US Clearfield Inc 20260223 0 32.1 32.48 31.2 31.62 90007 31.62 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260223 0 0.63 0.63 0.5536 0.596 33360 0.596 down down correct
CLIR.US ClearSign Technologies Corporation 20260223 0 0.5949 0.6026 0.583 0.586 46878 0.586 down down correct
CLLS.US Cellectis S.A 20260223 0 3.96 4.04 3.92 3.96 40050 3.96
CLMT.US Calumet Specialty Products Partners L.P 20260223 0 28.55 29.26 27.8 29 1847900 29 up up correct
CLNE.US Clean Energy Fuels Corp 20260223 0 2.59 2.62 2.53 2.55 1003843 2.55 down down correct
CLNN.US Clene Inc 20260223 0 4.65 4.95 4.49 4.59 79541 4.59 down down correct
CLOV.US Clover Health Investments Corp 20260223 0 2 2.04 1.95 1.97 5503238 1.97 down down correct
CLPS.US CLPS Incorporation 20260223 0 1.1 1.17 1.04 1.04 2560 1.04 down down correct
CLPT.US ClearPoint Neuro Inc 20260223 0 14.12 14.91 13.71 14.76 735691 14.76 up up correct
CLRB.US Cellectar Biosciences Inc 20260223 0 3.232 3.41 3.21 3.26 19835 3.26 up up correct
CLRO.US ClearOne Inc 20260223 0 5.26 5.2601 4.7 4.725 10816 4.725 down down correct
CLSK.US CleanSpark Inc 20260223 0 9.4 9.98 9.29 9.82 21151000 9.82 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260223 0 16.2 16.5 16.2 16.3 3021 16.3 up up correct
CLVR.US Clever Leaves Holdings Inc 20260223 0 0.0004 0.0004 0.0004 0.0004 25267 0.0004
CMBM.US Cambium Networks Corporation 20260223 0 1.19 1.2 1.1521 1.2 89430 1.2 up up correct
CMCO.US Columbus McKinnon Corporation 20260223 0 19.11 19.185 18.31 18.54 353085 18.54 down down correct
CMCSA.US Comcast Corporation 20260223 0 31.37 31.82 31.26 31.63 19564600 31.63 up up correct
CMCT.US CIM Commercial Trust Corporation 20260223 0 2.54 2.62 2.5 2.5 59700 2.5 down down correct
CME.US CME Group Inc 20260223 0 309.27 314.19 308.87 314 3117800 306.6688 up up correct
CMLS.US Cumulus Media Inc 20260223 0 0.0695 0.0816 0.0695 0.081 1103 0.081 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260223 0 1.58 1.58 1.46 1.5 32200 1.5 down down correct
CMPR.US Cimpress plc 20260223 0 71.55 72.37 69.32 70.2 139932 70.2 down down correct
CMPS.US COMPASS Pathways plc 20260223 0 8.1 8.1 7.49 7.85 3904286 7.85 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260223 0 6.15 6.2 5.75 5.89 1799986 5.89 down down correct
CMTL.US Comtech Telecommunications Corp 20260223 0 5.52 5.55 5.29 5.41 117278 5.41 down up incorrect
CNDT.US Conduent Incorporated 20260223 0 1.57 1.6493 1.495 1.51 2369080 1.51 down down correct
CNET.US ZW Data Action Technologies Inc 20260223 0 0.82 0.84 0.78 0.82 18000 0.82
CNEY.US CN Energy Group. Inc 20260223 0 0.96 1.0193 0.9183 1 663655 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20260223 0 27.94 28.21 26.55 26.83 362400 26.83 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260223 0 24.68 24.84 24.68 24.84 5200 24.84 up up correct
CNRLX.US CNRLX 20260223 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260223 0 4.91 4.91 4.91 4.91 0 4.91
CNSP.US CNS Pharmaceuticals Inc 20260223 0 3.32 3.32 3.03 3.13 9500 3.13 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260223 0 24.41 25.49 24.4 25.49 1150200 25.49 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260223 0 2.63 2.66 2.5101 2.6 118446 2.6 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260223 0 2.25 2.34 2.23 2.28 568041 2.28 up up correct
CNTY.US Century Casinos Inc 20260223 0 1.59 1.6 1.55 1.565 27567 1.565 down down correct
CNXC.US Concentrix Corporation 20260223 0 32.35 32.499 29.61 29.78 1986400 29.78 down down correct
CNXN.US PC Connection Inc 20260223 0 61.71 61.71 59.43 59.69 69152 59.69 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260223 0 53.91 55.95 53.34 53.62 1419200 53.62 down down correct
COCP.US Cocrystal Pharma Inc 20260223 0 1.01 1.05 0.9803 1.01 38733 1.01
CODA.US Coda Octopus Group Inc 20260223 0 13.3 13.9 13.2 13.83 118258 13.83 up up correct
CODX.US Co 20260223 0 2.25 2.4 2.25 2.3175 2679 2.3175 up up correct
COF.US PN 20260223 0 16.78 16.855 16.73 16.85 1 16.85 up up correct
COFS.US ChoiceOne Financial Services Inc 20260223 0 29.69 29.76 28.51 28.93 141497 28.6273 down down correct
COGT.US Cogent Biosciences Inc 20260223 0 37.54 39.2994 36.45 37.06 2528122 37.06 down down correct
COHR.US Coherent Inc 20260223 0 248.18 255 246.28 248.89 4712700 248.89 up up correct
COHU.US Cohu Inc 20260223 0 31.23 31.28 30.03 30.41 801700 30.41 down up incorrect
COIN.US Coinbase Global Inc 20260223 0 166.16 168.1 158.66 160.24 12685500 160.24 down up incorrect
COKE.US Coca 20260223 0 182.01 188.11 179.6 185.3 498600 185.3 up down incorrect
COLB.US Columbia Banking System Inc 20260223 0 31.69 31.74 29.89 30.07 3255200 29.7062 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260223 0 45.15 45.3 44.16 44.85 224108 44.85 down up incorrect
COLM.US Columbia Sportswear Company 20260223 0 63.68 63.74 60.47 61.81 580700 61.492 down down correct
COMS.US COMSovereign Holding Corp 20260223 0 0.0016 0.0016 0.0016 0.0016 919 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260223 0 0.0002 0.0002 0.0002 0.0002 4548 0.0002
CONX.US CONX Corp 20260223 0 8.39 8.57 7.65 7.778 59300 7.778 down down correct
CORT.US Corcept Therapeutics Incorporated 20260223 0 34.61 35.78 34.21 35.34 1673800 35.34 up up correct
COST.US Costco Wholesale Corporation 20260223 0 981.8 991.31 978.06 986.02 1489300 986.02 up up correct
CPHC.US Canterbury Park Holding Corporation 20260223 0 15.9999 15.9999 15.9999 15.9999 291 15.9999
CPIX.US Cumberland Pharmaceuticals Inc 20260223 0 3.91 3.935 3.77 3.84 69400 3.84 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260223 0 0.32 0.344 0.32 0.321 40600 0.321 up up correct
CPRDX.US CPRDX 20260223 0 11.38 11.38 11.38 11.38 0 11.3151
CPREX.US CPREX 20260223 0 11.38 11.38 11.38 11.38 0 11.3131
CPRSX.US CPRSX 20260223 0 11.36 11.36 11.36 11.36 0 11.3001
CPRT.US Copart Inc 20260223 0 36.42 36.44 35.12 35.36 13048100 35.36 down down correct
CPRTX.US CPRTX 20260223 0 11.36 11.36 11.36 11.36 0 11.3001
CPRX.US Catalyst Pharmaceuticals Inc 20260223 0 24.3 24.85 23.73 24.11 1276800 24.11 down down correct
CPSH.US CPS Technologies Corporation 20260223 0 4.49 4.51 4.19 4.35 124606 4.35 down down correct
CPSS.US Consumer Portfolio Services Inc 20260223 0 8.32 8.32 8.04 8.04 11195 8.04 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260223 0 15.01 15.022 14.862 14.93 85500 14.7857 down down correct
CRAI.US CRA International Inc 20260223 0 165.84 167.73 158.78 158.82 139800 158.2972 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260223 0 7.42 7.52 7.2648 7.42 82538 7.42
CRBU.US Caribou Biosciences Inc 20260223 0 1.8 1.93 1.78 1.92 1864543 1.92 up up correct
CRCT.US Cricut Inc 20260223 0 4.6 4.615 4.36 4.41 606236 4.41 down down correct
CRDF.US Cardiff Oncology Inc 20260223 0 1.59 1.64 1.54 1.56 763300 1.56 down down correct
CRDFX.US CRDFX 20260223 0 22.69 22.69 22.69 22.69 0 22.69
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260223 0 22.69 22.69 22.69 22.69 0 22.69
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260223 0 1.02 1.05 0.985 0.986 169193 0.986 down down correct
CRDLX.US CRDLX 20260223 0 22.68 22.68 22.68 22.68 0 22.68
CRDTX.US Griffin Inst Access Credit Fund CL A 20260223 0 22.69 22.69 22.69 22.69 0 22.69
CREDX.US CREDX 20260223 0 8.11 8.11 8.11 8.11 0 8.0539
CREG.US China Recycling Energy Corporation 20260223 0 1.31 1.33 1.24 1.29 33860 1.29 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260223 0 1.07 1.2 0.9259 1.17 22958 1.17 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260223 0 12.08 12.25 11.52 11.66 233635 11.66 down down correct
CREX.US Creative Realities Inc 20260223 0 3.46 3.57 3.2 3.28 75469 3.28 down down correct
CRIS.US Curis Inc 20260223 0 1.1 1.13 1.05 1.09 180278 1.09 down down correct
CRKN.US Crown ElectroKinetics Corp 20260223 0 0.1 0.1 0.1 0.1 0 0.1
CRMD.US CorMedix Inc 20260223 0 6.96 7.125 6.89 7.01 1169910 7.01 up up correct
CRMT.US America's Car 20260223 0 22.52 22.65 20.21 20.41 140687 20.41 down down correct
CRNC.US Cerence Inc 20260223 0 7.79 7.83 7.3 7.4 1005700 7.4 down down correct
CRNT.US Ceragon Networks Ltd 20260223 0 2.29 2.29 2.19 2.2 505818 2.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260223 0 43.37 44.69 43.095 43.79 591600 43.79 up up correct
CRON.US Cronos Group Inc 20260223 0 2.69 2.69 2.615 2.64 982080 2.64 down down correct
CROX.US Crocs Inc 20260223 0 99.75 101.1 96.3 96.65 1921500 96.65 down down correct
CRSP.US CRISPR Therapeutics AG 20260223 0 52.21 54.83 52.02 53.98 1280700 53.98 up up correct
CRSR.US Corsair Gaming Inc 20260223 0 5.52 5.68 5.35 5.4 1533011 5.4 down down correct
CRTD.US Creatd Inc 20260223 0 10.94 10.94 10.94 10.94 101 10.94
CRTO.US Criteo S.A 20260223 0 17.48 17.48 16.52 16.65 354845 16.65 down down correct
CRUS.US Cirrus Logic Inc 20260223 0 141.87 143.55 139.86 142.95 601500 142.95 up up correct
CRVL.US CorVel Corporation 20260223 0 48.76 51.19 48.49 49.82 344051 49.82 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260223 0 16.31 17.36 16.3 17.21 1213700 17.21 up up correct
CRWD.US CrowdStrike Holdings Inc 20260223 0 384.96 385.11 342.72 350.33 15076300 350.33 down down correct
CRWS.US Crown Crafts Inc 20260223 0 2.99 3.03 2.92 2.92 84133 2.8386 down down correct
CSBR.US Champions Oncology Inc 20260223 0 5.91 5.945 5.85 5.85 9601 5.85 down down correct
CSCO.US Cisco Systems Inc 20260223 0 78.85 79.48 76.94 77.74 24485900 77.74 down down correct
CSGP.US CoStar Group Inc 20260223 0 49.39 50.07 47.81 47.87 7213500 47.87 down up incorrect
CSGS.US CSG Systems International Inc 20260223 0 80.15 80.15 79.65 79.7 259900 79.7 down up incorrect
CSIQ.US Canadian Solar Inc 20260223 0 19.8 20.73 19.51 20.7 1387200 20.7 up up correct
CSPI.US CSP Inc 20260223 0 9.06 9.36 8.63 8.87 38800 8.8399 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260223 0 19.15 19.15 18.79 18.85 405615 18.721 down down correct
CSTE.US Caesarstone Ltd 20260223 0 1.67 1.6927 1.505 1.57 98747 1.57 down up incorrect
CSTL.US Castle Biosciences Inc 20260223 0 28.77 29.67 27.8 28.94 469329 28.94 up down incorrect
CSWC.US Capital Southwest Corporation 20260223 0 22.64 22.805 22.3103 22.4 721366 22.1387 down down correct
CSX.US CSX Corporation 20260223 0 42.18 42.52 41.55 41.97 11093200 41.8322 down down correct
CTAS.US Cintas Corporation 20260223 0 199.94 200.7 197.72 198.33 1339400 198.33 down down correct
CTBI.US Community Trust Bancorp Inc 20260223 0 63.5 64.18 60.46 60.97 88774 60.4226 down down correct
CTHR.US Charles & Colvard Ltd 20260223 0 0.13 0.13 0.13 0.13 130 0.13
CTKB.US Cytek Biosciences Inc. Common Stock 20260223 0 4.39 4.47 4.32 4.39 534076 4.39
CTLP.US Cantaloupe Inc 20260223 0 10.23 10.33 10.175 10.27 834692 10.27 up up correct
CTMX.US CytomX Therapeutics Inc 20260223 0 5.41 5.66 5.4 5.58 1854232 5.58 up up correct
CTRE.US CareTrust REIT Inc 20260223 0 40.27 40.87 40.14 40.5 2992488 40.5 up up correct
CTRM.US Castor Maritime Inc 20260223 0 2.31 2.33 2.22 2.22 65817 2.22 down down correct
CTRN.US Citi Trends Inc 20260223 0 45.66 45.66 42.7901 43.64 72324 43.64 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260223 0 64.25 64.54 60.89 61.13 10482300 61.13 down down correct
CTSO.US Cytosorbents Corporation 20260223 0 0.655 0.689 0.65 0.6785 93237 0.6785 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260223 0 0.7019 0.7095 0.65 0.6655 448026 0.6655 down down correct
CUE.US Cue Biopharma Inc 20260223 0 0.28 0.2895 0.2765 0.281 122092 0.281 up up correct
CUEN.US Cuentas Inc 20260223 0 0.11 0.11 0.11 0.11 0 0.11
CURI.US CuriosityStream Inc 20260223 0 3.25 3.38 3.12 3.12 406500 3.0459 down down correct
CVBF.US CVB Financial Corp 20260223 0 20.45 20.58 19.33 19.5 1126400 19.5 down down correct
CVCO.US Cavco Industries Inc 20260223 0 594.45 596.66 576.45 581.35 318000 581.35 down down correct
CVGI.US Commercial Vehicle Group Inc 20260223 0 1.72 1.72 1.63 1.68 148405 1.68 down down correct
CVGW.US Calavo Growers Inc 20260223 0 26.44 26.44 25.98 26.15 136017 26.15 down down correct
CVLG.US Covenant Logistics Group Inc 20260223 0 29.28 29.305 27.78 28.05 154701 27.9819 down down correct
CVLT.US Commvault Systems Inc 20260223 0 89.06 89.75 84.65 85.03 1041800 85.03 down down correct
CVRX.US CVRx Inc. Common Stock 20260223 0 6.44 7.22 6.42 6.79 1071905 6.79 up up correct
CVV.US CVD Equipment Corporation 20260223 0 3.91 4.0899 3.7901 3.81 35520 3.81 down down correct
CWBC.US Community West Bancshares 20260223 0 24.59 24.86 23.3 23.48 213900 23.48 down down correct
CWCO.US Consolidated Water Co. Ltd 20260223 0 37.21 37.38 36.35 36.85 68206 36.85 down down correct
CWST.US Casella Waste Systems Inc 20260223 0 94.1 96.24 91.18 92.71 1589800 92.71 down down correct
CXDO.US Crexendo Inc 20260223 0 5.75 5.82 5.57 5.6 217958 5.6 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260223 0 1.31 1.34 1.27 1.32 23000 1.32 up up correct
CYPS.US Cyclo3pss Corporation 20260223 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
CYRX.US Cryoport Inc 20260223 0 8.37 8.46 8.11 8.14 327400 8.14 down down correct
CYTK.US Cytokinetics Incorporated 20260223 0 67.85 68.92 67.52 68.26 1492600 68.26 up up correct
CZNC.US Citizens & Northern Corporation 20260223 0 23.83 23.83 22.9 23.23 108876 23.23 down down correct
CZR.US Caesars Entertainment Inc 20260223 0 21.2 21.2 19.79 20.22 5515700 20.22 down down correct
CZWI.US Citizens Community Bancorp Inc 20260223 0 18.41 18.41 17.81 17.87 27128 17.87 down down correct
DAKT.US Daktronics Inc 20260223 0 27.95 27.95 26.9 27.5 586884 27.5 down down correct
DARE.US Daré Bioscience Inc 20260223 0 1.68 1.7073 1.64 1.66 269205 1.66 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260223 0 11.75 11.92 11.18 11.7 2499060 11.7 down down correct
DBGI.US Digital Brands Group Inc 20260223 0 5.21 5.314 4.6 5.08 461500 5.08 down down correct
DBVT.US DBV Technologies S.A 20260223 0 21.49 21.8 20.69 21.23 79531 21.23 down down correct
DBX.US Dropbox Inc 20260223 0 24.99 25.24 23.99 24.5 7967400 24.5 down down correct
DCBO.US Docebo Inc 20260223 0 17.07 17.07 16.2401 16.48 234780 16.48 down down correct
DCGO.US DocGo Inc 20260223 0 0.766 0.7884 0.731 0.7411 410718 0.7411 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260223 0 34.27 34.62 32.52 32.77 346700 32.77 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20260223 0 19.9 19.91 19.43 19.43 500 19.43 down up incorrect
DCTH.US Delcath Systems Inc 20260223 0 9.72 10 9.58 9.74 442300 9.74 up up correct
DDOG.US Datadog Inc 20260223 0 113.87 113.87 101.435 102.615 11431200 102.615 down up incorrect
DFH.US Dream Finders Homes Inc 20260223 0 20.59 20.73 19.7 20.03 706297 20.03 down up incorrect
DGICA.US Donegal Group Inc 20260223 0 17.33 17.57 17.03 17.04 192872 17.04 down down correct
DGICB.US Donegal Group Inc 20260223 0 15.6025 15.6025 15.6025 15.6025 707 15.6025
DGII.US Digi International Inc 20260223 0 50.18 50.47 47.38 47.9 392773 47.9 down down correct
DGLY.US Digital Ally Inc 20260223 0 1.2999 1.2999 1.16 1.24 13781 1.24 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260223 0 1.49 1.5 1.37 1.38 536107 1.38 down down correct
DHC.US Diversified Healthcare Trust 20260223 0 6.22 6.34 6.12 6.15 2012048 6.15 down down correct
DHCNI.US DHCNI 20260223 0 17.65 17.73 17.52 17.6 15400 17.6 down down correct
DHCNL.US Diversified Healthcare Trust 20260223 0 18.23 18.23 18 18.04 23806 18.04 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260223 0 171.3 171.59 171.06 171.21 22053 171.21 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260223 0 5.4 5.455 5.165 5.24 156033 5.24 down down correct
DIOD.US Diodes Incorporated 20260223 0 68.27 70 66.65 67.92 279400 67.92 down up incorrect
DJCO.US Daily Journal Corporation 20260223 0 516.64 525.19 493.03 498.71 97100 498.71 down up incorrect
DKNG.US DraftKings Inc 20260223 0 22.15 22.28 21.165 21.81 13838200 21.81 down up incorrect
DLHC.US DLH Holdings Corp 20260223 0 5.66 5.76 5.66 5.76 1990 5.76 up up correct
DLO.US DLocal Limited Class A Common Shares 20260223 0 13.28 13.29 12.32 12.41 962525 12.41 down down correct
DLPN.US Dolphin Entertainment Inc 20260223 0 1.61 1.69 1.61 1.67 33128 1.67 up up correct
DLTH.US Duluth Holdings Inc 20260223 0 2.4 2.4 2.21 2.21 28981 2.21 down down correct
DLTR.US Dollar Tree Inc 20260223 0 132.89 133.72 128.03 130.41 2697800 130.41 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260223 0 8.42 8.525 8.13 8.31 90533 8.31 down down correct
DMLP.US Dorchester Minerals L.P 20260223 0 25.26 25.705 25.01 25.44 143867 25.44 up up correct
DMRC.US Digimarc Corporation 20260223 0 4.81 4.81 4.315 4.54 341274 4.54 down down correct
DNLI.US Denali Therapeutics Inc 20260223 0 20.3 21.38 20.1 20.86 1429300 20.86 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260223 0 2.98 3.012 2.9 2.97 1708493 2.97 down down correct
DOCU.US DocuSign Inc 20260223 0 43.15 43.15 40.42 41.75 4633700 41.75 down down correct
DOGZ.US Dogness (International) Corporation 20260223 0 1.53 1.62 1.5 1.57 218253 1.57 up up correct
DOMO.US Domo Inc 20260223 0 3.83 3.83 3.5 3.51 1827186 3.51 down down correct
DORM.US Dorman Products Inc 20260223 0 129.78 129.78 125.075 127.5 294629 127.5 down down correct
DOX.US Amdocs Limited 20260223 0 69.45 69.58 66.77 67.37 1664800 67.37 down up incorrect
DOYU.US DouYu International Holdings Limited 20260223 0 5.33 5.52 5.02 5.03 33600 5.03 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260223 0 7.91 8.17 7.65 7.93 1368106 7.93 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260223 0 19.72 19.72 19 19.4 134700 18.6869 down up incorrect
DRIO.US DarioHealth Corp 20260223 0 11.255 11.28 11.255 11.26 4100 11.26 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260223 0 1.28 1.28 1.21 1.28 404600 1.28
DRMAW.US Dermata Therapeutics Inc. Warrant 20260223 0 0.0173 0.0173 0.0173 0.0173 103 0.0173
DRVN.US Driven Brands Holdings Inc 20260223 0 16.9 16.96 16.56 16.74 700244 16.74 down down correct
DSGN.US Design Therapeutics Inc 20260223 0 10.12 10.465 10.01 10.35 119553 10.35 up up correct
DSGX.US The Descartes Systems Group Inc 20260223 0 66.51 66.55 62.74 62.82 829400 62.82 down down correct
DSP.US Viant Technology Inc 20260223 0 9.43 9.4662 8.75 8.83 275848 8.83 down down correct
DSWL.US Deswell Industries Inc 20260223 0 3.693 3.71 3.57 3.61 6454 3.61 down down correct
DTIL.US Precision BioSciences Inc 20260223 0 3.79 3.975 3.762 3.95 115342 3.95 up up correct
DTSS.US Datasea Inc 20260223 0 0.9555 0.975 0.8973 0.9275 25332 0.9275 down down correct
DTST.US Data Storage Corporation 20260223 0 4.28 4.32 4.03 4.05 15500 4.05 down down correct
DTSTW.US Data Storage Corporation 20260223 0 0.0728 0.08 0.0539 0.0794 17339 0.0794 up up correct
DUO.US Fangdd Network Group Ltd 20260223 0 1.14 1.14 1.06 1.1 55200 1.1 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260223 0 112.35 112.35 104.51 106.135 2188900 106.135 down down correct
DUOT.US Duos Technologies Group Inc 20260223 0 8.66 8.795 8.04 8.35 150209 8.35 down down correct
DWSN.US Dawson Geophysical Company 20260223 0 2.96 2.98 2.72 2.72 89700 2.72 down down correct
DXCM.US DexCom Inc 20260223 0 73.07 74.49 72.86 73.26 4864400 73.26 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260223 0 0.6534 0.6885 0.587 0.587 60684 0.587 down down correct
DXPE.US DXP Enterprises Inc 20260223 0 149.36 150.87 144.31 150.66 138400 150.66 up up correct
DYAI.US Dyadic International Inc 20260223 0 0.79 0.81 0.7493 0.8 19055 0.8 up up correct
DYN.US Dyne Therapeutics Inc 20260223 0 14.98 15.53 14.76 15.45 2760400 15.45 up down incorrect
DYNT.US Dynatronics Corporation 20260223 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260223 0 200.5 201 200.04 200.48 1904000 200.2905 down down correct
EBAY.US eBay Inc 20260223 0 87.5 87.99 82.55 84.31 6852200 84.0291 down down correct
EBC.US Eastern Bankshares Inc 20260223 0 21.38 21.48 20.25 20.46 1980600 20.323 down down correct
EBET.US Esports Technologies Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 254 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260223 0 22.56 22.76 21.86 22.02 35736 22.02 down down correct
EBON.US Ebang International Holdings Inc 20260223 0 2.581 2.581 2.581 2.581 500 2.581
ECOR.US electroCore Inc 20260223 0 6.12 6.74 6.12 6.66 39200 6.66 up down incorrect
ECPG.US Encore Capital Group Inc 20260223 0 58.48 58.945 56.135 56.58 149348 56.58 down down correct
EDAP.US EDAP TMS S.A 20260223 0 4.69 4.72 4.328 4.52 31354 4.52 down down correct
EDIT.US Editas Medicine Inc 20260223 0 1.77 1.91 1.76 1.89 1446876 1.89 up up correct
EDRY.US EuroDry Ltd 20260223 0 19.99 20.3303 19.09 19.85 45345 19.85 down down correct
EDSA.US Edesa Biotech Inc 20260223 0 0.77 0.93 0.76 0.9 360100 0.9 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260223 0 0.9281 0.9281 0.8592 0.9047 5121 0.9047 down down correct
EDUC.US Educational Development Corporation 20260223 0 1.39 1.4 1.37 1.38 2500 1.38 down down correct
EEFT.US Euronet Worldwide Inc 20260223 0 72.14 72.32 70.23 70.53 675700 70.53 down down correct
EEIQ.US Elite Education Group International Limited 20260223 0 3.07 3.07 2.81 2.81 16486 2.81 down down correct
EFOI.US Energy Focus Inc 20260223 0 1.79 1.89 1.78 1.8 14220 1.8 up up correct
EFSC.US Enterprise Financial Services Corp 20260223 0 61.4 61.4 57.4 57.8 240317 57.4461 down down correct
EFTR.US Effector Therapeutics Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 331 0.0002
EGAN.US eGain Corporation 20260223 0 9.4 9.445 9.05 9.31 388590 9.31 down down correct
EGBN.US Eagle Bancorp Inc 20260223 0 26.35 26.77 24.78 25.02 415000 25.02 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260223 0 28.205 28.205 28.205 28.205 16 28.205
EGRX.US Eagle Pharmaceuticals Inc 20260223 0 0.2 0.2 0.2 0.2 0 0.2
EH.US EHang Holdings Limited 20260223 0 12.2 12.28 11.93 12.25 402821 12.25 up up correct
EHTH.US eHealth Inc 20260223 0 1.48 1.55 1.41 1.53 905844 1.53 up up correct
EIOAX.US EIOAX 20260223 0 8.39 8.39 8.39 8.39 0 8.39
EIOMX.US EIOMX 20260223 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260223 0 0.5899 0.609 0.5781 0.6067 138031 0.6067 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260223 0 11.42 11.845 10.63 10.64 105927 10.64 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260223 0 2.16 2.28 2.145 2.27 651900 2.27 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 343 0.0001
ELSE.US Electro 20260223 0 4.3001 4.3001 4.3001 4.3001 194 4.3001
ELTK.US Eltek Ltd 20260223 0 8.8 8.8 8.72 8.72 1100 8.72 down up incorrect
ELYS.US Elys Game Technology Corp 20260223 0 0.0001 0.0001 0.0001 0.0001 124 0.0001
EM.US Smart Share Global Limited 20260223 0 1.15 1.16 1.14 1.15 125470 1.15
EML.US The Eastern Company 20260223 0 18.66 18.715 18.05 18.05 24929 18.05 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260223 0 1.02 1.07 1 1.04 448300 1.04 up up correct
ENPH.US Enphase Energy Inc 20260223 0 46 47.45 45.27 47.4 4425000 47.4 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260223 0 0.369 0.373 0.353 0.371 582000 0.371 up up correct
ENSG.US The Ensign Group Inc 20260223 0 211.39 215.96 207.46 214.17 483100 214.17 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260223 0 13.57 14.07 13.19 13.49 161410 13.49 down down correct
ENTG.US Entegris Inc 20260223 0 134.49 136.94 132.33 136.42 2538100 136.42 up up correct
ENTX.US Entera Bio Ltd 20260223 0 1.53 1.65 1.49 1.58 67322 1.58 up up correct
ENVB.US Enveric Biosciences Inc 20260223 0 2.06 2.09 1.98 2.06 99967 2.06
ENVX.US Enovix Corporation 20260223 0 5.85 5.9 5.715 5.87 3552800 5.87 up up correct
EOLS.US Evolus Inc 20260223 0 4.36 4.43 4.28 4.33 539239 4.33 down down correct
EOSE.US Eos Energy Enterprises Inc 20260223 0 10.42 10.525 9.915 10.38 13701500 10.38 down down correct
EPSN.US Epsilon Energy Ltd 20260223 0 5 5.09 4.9 4.91 183161 4.8562 down down correct
EQ.US Equillium Inc 20260223 0 1.7 1.85 1.69 1.85 250034 1.85 up up correct
EQBK.US Equity Bancshares Inc 20260223 0 46.27 46.79 44.61 45.25 151451 45.25 down down correct
EQIX.US Equinix Inc. (REIT) 20260223 0 926.02 950.11 924.45 945.64 665100 940.5139 up up correct
ERAS.US Erasca Inc. Common Stock 20260223 0 12.7 13.2 12.65 13.02 3560500 13.02 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260223 0 11.2 11.24 11.06 11.08 5432600 11.08 down up incorrect
ERIE.US Erie Indemnity Company 20260223 0 273.42 273.95 263.38 263.77 254200 263.77 down up incorrect
ERII.US Energy Recovery Inc 20260223 0 16.13 16.265 15.71 16.06 369146 16.06 down up incorrect
ESCA.US Escalade Incorporated 20260223 0 14.1 14.35 14 14.11 17449 14.11 up up correct
ESEA.US Euroseas Ltd 20260223 0 60.69 61.29 58.845 61 37486 60.3029 up up correct
ESLT.US Elbit Systems Ltd 20260223 0 730.62 749 727.2 745.58 173800 745.58 up up correct
ESPR.US Esperion Therapeutics Inc 20260223 0 3.48 3.53 3.29 3.34 3331242 3.34 down down correct
ESQ.US Esquire Financial Holdings Inc 20260223 0 105.02 105.1 102.22 103.24 64328 103.24 down down correct
ESSC.US East Stone Acquisition Corporation 20260223 0 27.16 27.17 27.04 27.16 1877 27.16
ESTA.US Establishment Labs Holdings Inc 20260223 0 75.76 78.25 73.45 74.96 771200 74.96 down down correct
ETON.US Eton Pharmaceuticals Inc 20260223 0 17.97 18.534 17.72 18.28 296867 18.28 up up correct
ETSY.US Etsy Inc 20260223 0 51.5 53.2 50.59 52.37 5178930 52.37 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260223 0 10.18 10.24 9.84 10.06 149581 10.06 down up incorrect
EVER.US EverQuote Inc 20260223 0 15.52 15.58 14.87 15.32 2120000 15.32 down up incorrect
EVFM.US Evofem Biosciences Inc 20260223 0 0.009 0.009 0.009 0.009 159700 0.009
EVGN.US Evogene Ltd 20260223 0 0.8299 0.89 0.8079 0.8114 70997 0.8114 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260223 0 2.78 2.815 2.68 2.76 2912859 2.76 down down correct
EVGOW.US EVgo Equity Warrants 20260223 0 0.0586 0.0624 0.0567 0.0589 38317 0.0589 up up correct
EVLO.US Evelo Biosciences Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
EVLV.US Newhold Investment Corp 20260223 0 5.06 5.1 4.865 4.9 3397173 4.9 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260223 0 0.11 0.1105 0.0703 0.088 82441 0.088 down up incorrect
EVOL.US Evolving Systems Inc 20260223 0 0.41 0.41 0.41 0.41 0 0.41
EWBC.US East West Bancorp Inc 20260223 0 121.17 121.55 114.59 116.1 957100 116.1 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260223 0 5.71 5.715 5.7 5.71 756780 5.71
EWTX.US Edgewise Therapeutics Inc 20260223 0 29.33 30.15 28.98 30.09 815200 30.09 up up correct
EXAS.US Exact Sciences Corporation 20260223 0 103.5 103.65 103.37 103.39 1526500 103.39 down down correct
EXC.US Exelon Corporation 20260223 0 47.95 48.54 47.7 48.2 7504800 47.7908 up up correct
EXEL.US Exelixis Inc 20260223 0 43.5 44.49 43.45 44.01 2362300 44.01 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260223 0 1.31 1.33 1.22 1.24 518067 1.24 down down correct
EXLS.US ExlService Holdings Inc 20260223 0 30.25 30.25 28.43 28.51 2754000 28.51 down down correct
EXPD.US Expeditors International of Washington Inc 20260223 0 154.72 155.32 148.85 149.63 1733700 149.63 down down correct
EXPE.US Expedia Group Inc 20260223 0 199.95 200.37 185.34 188.51 4790800 188.1019 down down correct
EXPI.US eXp World Holdings Inc 20260223 0 7.41 7.459 7.21 7.29 1479100 7.2338 down down correct
EXPO.US Exponent Inc 20260223 0 69.81 70.1 68.53 69.41 606000 69.1205 down down correct
EXTR.US Extreme Networks Inc 20260223 0 14 14.04 13.475 13.78 2174281 13.78 down down correct
EYE.US National Vision Holdings Inc 20260223 0 27.22 27.22 25.69 26.13 1029100 26.13 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260223 0 36.08 36.08 36.08 36.08 9 35.9406
EYPT.US EyePoint Pharmaceuticals Inc 20260223 0 15.25 17.1 15.1 17.07 1544800 17.07 up down incorrect
EZGO.US EZGO Technologies Ltd 20260223 0 1.59 1.65 1.54 1.62 15700 1.62 up down incorrect
EZPW.US EZCORP Inc 20260223 0 25.5 25.74 24.81 25.12 850900 25.12 down up incorrect
FA.US First Advantage Corporation Common Stock 20260223 0 9.8 9.83 8.93 8.95 1189332 8.95 down down correct
FAMI.US Farmmi Inc 20260223 0 1.32 1.35 1.3 1.3 3800 1.3 down down correct
FANG.US Diamondback Energy Inc 20260223 0 176.27 177.25 173.23 173.82 2711300 172.7872 down down correct
FARM.US Farmer Bros. Co 20260223 0 1.46 1.49 1.4545 1.46 80287 1.46
FAST.US Fastenal Company 20260223 0 46.15 46.36 44.95 45.05 6648900 45.05 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260223 0 1.5 1.6 1.45 1.48 15838 1.48 down down correct
FATBP.US FAT Brands Inc 20260223 0 0.1306 0.186 0.125 0.15 13266 0.15 up up correct
FATE.US Fate Therapeutics Inc 20260223 0 1.45 1.54 1.405 1.51 1880779 1.51 up up correct
FB.US Meta Platforms Inc. 20260223 0 42.361 42.37 42.36 42.37 800 42.37 up up correct
FBIO.US Fortress Biotech Inc 20260223 0 3.8 4.22 3.32 3.45 16599900 3.45 down down correct
FBIOP.US Fortress Biotech Inc 20260223 0 12.55 13.79 12.3 13.525 205100 13.525 up up correct
FBIZ.US First Business Financial Services Inc 20260223 0 57.5 58 54.95 55.17 35217 55.17 down down correct
FBNC.US First Bancorp 20260223 0 62.03 62.6 58.62 58.92 228313 58.92 down down correct
FBRT.US PE 20260223 0 21.9 21.9 21.61 21.7 3098 21.7 down down correct
FBRX.US Forte Biosciences Inc 20260223 0 29.17 29.99 28.225 28.69 118790 28.69 down down correct
FCAP.US First Capital Inc 20260223 0 52.51 52.51 50.01 50.01 5026 49.6805 down down correct
FCBC.US First Community Bankshares Inc 20260223 0 40.33 40.83 39 39.34 131421 39.34 down down correct
FCCO.US First Community Corporation 20260223 0 30.75 30.9 29.5 29.76 46779 29.76 down down correct
FCEL.US FuelCell Energy Inc 20260223 0 7.58 7.77 7.49 7.69 955800 7.69 up down incorrect
FCFS.US FirstCash Inc 20260223 0 183.89 186.59 178.67 181.59 187700 181.59 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260223 0 1997.1801 2031.3101 1927.27 1965.72 121900 1963.6571 down up incorrect
FCNCP.US First Citizens BancShares Inc 20260223 0 22 22.08 21.82 21.9 14700 21.567 down up incorrect
FCREX.US FCREX 20260223 0 11.93 11.93 11.93 11.93 0 11.8416
FCRIX.US FCRIX 20260223 0 11.97 11.97 11.97 11.97 0 11.8796
FCRUX.US FCRUX 20260223 0 11.9 11.9 11.9 11.9 0 11.8166
FCUV.US Focus Universal Inc. Common Stock 20260223 0 5.387 5.62 5.07 5.09 8800 5.09 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260223 0 45.09 45.7 44.97 45.28 8578 45.28 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260223 0 9 9.755 8.95 9.68 666391 9.68 up up correct
FDUS.US Fidus Investment Corporation 20260223 0 18.41 18.61 18.15 18.21 261421 18.21 down down correct
FECAX.US FECAX 20260223 0 22.27 22.27 22.27 22.27 0 22.1018
FEIM.US Frequency Electronics Inc 20260223 0 47.85 48.01 44.76 45.81 117490 45.81 down down correct
FELE.US Franklin Electric Co. Inc 20260223 0 95.11 95.73 94.68 95.32 466500 95.32 up up correct
FEMY.US Femasys Inc. Common Stock 20260223 0 0.541 0.554 0.524 0.55 357900 0.55 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260223 0 8.73 9.115 8.73 8.99 149150 8.99 up up correct
FFBC.US First Financial Bancorp 20260223 0 30.2 30.44 28.63 28.81 802044 28.5534 down down correct
FFBW.US FFBW Inc 20260223 0 14.9 14.9 14.9 14.9 0 14.9
FFIC.US Flushing Financial Corporation 20260223 0 16.65 16.775 15.79 16.03 261201 15.7983 down up incorrect
FFIN.US First Financial Bankshares Inc 20260223 0 33.31 33.45 31.84 31.98 667300 31.7748 down up incorrect
FFIV.US F5 Networks Inc 20260223 0 275.82 276.69 268.5 269.52 564400 269.52 down down correct
FFWM.US First Foundation Inc 20260223 0 6.32 6.36 5.865 5.97 857100 5.97 down down correct
FGBI.US First Guaranty Bancshares Inc 20260223 0 9.19 9.215 9.03 9.085 4149 9.085 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260223 0 18.07 18.07 17.9 18 1000 18 down down correct
FHB.US First Hawaiian Inc 20260223 0 26.33 26.49 24.86 25.04 1236600 25.04 down down correct
FHN.US PF 20260223 0 18.87 18.87 18.7015 18.7015 3208 18.7015 down down correct
FHTX.US Foghorn Therapeutics Inc 20260223 0 5.73 5.91 5.61 5.75 80460 5.75 up up correct
FIBK.US First Interstate BancSystem Inc 20260223 0 37.24 37.55 35.55 35.77 976900 35.77 down down correct
FINW.US FinWise Bancorp Common Stock 20260223 0 17.065 17.065 16.39 16.45 20145 16.45 down down correct
FISI.US Financial Institutions Inc 20260223 0 33.56 33.875 31.7 32.23 175168 31.8898 down down correct
FISV.US Fiserv Inc 20260223 0 60.63 61.43 58.17 58.4 7498100 58.4 down down correct
FITB.US Fifth Third Bancorp 20260223 0 53.6 53.89 50.23 50.71 8197300 50.71 down down correct
FITBI.US Fifth Third Bancorp 20260223 0 25.93 25.94 25.84 25.88 19000 25.88 down up incorrect
FITBO.US Fifth Third Bancorp 20260223 0 20.03 20.05 19.92 19.97 13200 19.97 down up incorrect
FITBP.US Fifth Third Bancorp 20260223 0 24.75 24.84 24.7 24.71 16800 24.71 down up incorrect
FIVE.US Five Below Inc 20260223 0 218.73 220.33 209.45 219.29 1010700 219.29 up down incorrect
FIVN.US Five9 Inc 20260223 0 18.86 18.9 17.65 17.74 5551400 17.74 down up incorrect
FIZZ.US National Beverage Corp 20260223 0 36.82 37.63 36.51 37.34 212967 37.34 up up correct
FKWL.US Franklin Wireless Corp 20260223 0 3.95 3.98 3.75 3.9 38200 3.9 down down correct
FLEX.US Flex Ltd 20260223 0 65.25 65.67 62.47 63.3 3440600 63.3 down up incorrect
FLGT.US Fulgent Genetics Inc 20260223 0 22.99 23.22 22.68 23.01 196191 23.01 up down incorrect
FLL.US Full House Resorts Inc 20260223 0 2.26 2.26 2.1501 2.24 246522 2.24 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260223 0 16.2 16.46 15.49 16.07 6039100 16.07 down down correct
FLNT.US Fluent Inc 20260223 0 3.26 3.59 3.26 3.3 16116 3.3 up up correct
FLUX.US Flux Power Holdings Inc 20260223 0 1.51 1.51 1.36 1.4 380500 1.4 down down correct
FLWS.US 1 20260223 0 3.25 3.27 3.135 3.23 325965 3.23 down down correct
FLXN.US Flexion Therapeutics Inc 20260223 0 25.7 25.7 25.65 25.68 1200 25.5653 down down correct
FLXS.US Flexsteel Industries Inc 20260223 0 53.1 53.96 51.58 52.7 32771 52.7 down down correct
FLYW.US Flywire Corporation 20260223 0 11.06 11.17 10.6 10.64 1855200 10.64 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260223 0 27.8 27.8 25.98 26.74 31321 26.74 down down correct
FMBH.US First Mid Bancshares Inc 20260223 0 43.56 43.81 41.87 42.08 106641 42.08 down down correct
FMNB.US Farmers National Banc Corp 20260223 0 13.54 13.7 13.04 13.09 428765 13.09 down down correct
FNCH.US Finch Therapeutics Group Inc 20260223 0 12.892 12.892 12.892 12.892 200 12.892
FNKO.US Funko Inc 20260223 0 4.98 5.18 4.77 4.85 1641512 4.85 down down correct
FNLC.US The First Bancorp Inc 20260223 0 28.965 28.965 27.64 27.68 14677 27.68 down down correct
FNWB.US First Northwest Bancorp 20260223 0 10.1 10.155 9.85 9.85 30262 9.85 down down correct
FNWD.US Finward Bancorp Common Stock 20260223 0 36.98 37.02 35.2 35.2 5211 35.2 down down correct
FOLD.US Amicus Therapeutics Inc 20260223 0 14.33 14.37 14.32 14.36 2171700 14.36 up down incorrect
FONR.US FONAR Corporation 20260223 0 18.57 18.6 18.54 18.59 26845 18.59 up down incorrect
FORA.US Forian Inc 20260223 0 2.09 2.1 2.08 2.09 6832 2.09
FORM.US FormFactor Inc 20260223 0 95.03 97.75 93.99 96.12 847800 96.12 up up correct
FORR.US Forrester Research Inc 20260223 0 6.15 6.255 5.52 5.53 199121 5.53 down down correct
FORTY.US Formula Systems (1985) Ltd 20260223 0 115 115 115 115 421 115
FOSL.US Fossil Group Inc 20260223 0 4.62 4.79 4.505 4.77 607709 4.77 up up correct
FOX.US Fox Corporation 20260223 0 51.88 52.12 50.7 50.85 2219600 50.5782 down down correct
FOXA.US Fox Corporation 20260223 0 56.67 57.065 55.3 55.34 2973700 55.0699 down down correct
FOXF.US Fox Factory Holding Corp 20260223 0 19.46 19.68 18.62 19.03 445325 19.03 down down correct
FRAF.US Franklin Financial Services Corporation 20260223 0 51.42 51.44 50.68 51.25 39100 51.25 down down correct
FRBA.US First Bank 20260223 0 16.87 16.87 16.18 16.375 52106 16.375 down down correct
FRHC.US Freedom Holding Corp 20260223 0 118.26 118.4 111.79 117.76 259000 117.76 down up incorrect
FRME.US First Merchants Corporation 20260223 0 42.39 42.55 40.22 40.75 685363 40.3695 down down correct
FROG.US JFrog Ltd 20260223 0 38.075 38.15 34.43 34.75 8309500 34.75 down down correct
FROPX.US FROPX 20260223 0 15.34 15.34 15.34 15.34 0 15.1486
FRPH.US FRP Holdings Inc 20260223 0 24.05 24.05 23.66 23.89 45394 23.89 down down correct
FRPT.US Freshpet Inc 20260223 0 72.05 78.94 72.05 78.58 2415000 78.58 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260223 0 7.135 7.18 6.8 6.88 6876800 6.88 down down correct
FRST.US Primis Financial Corp 20260223 0 14.03 14.03 13.25 13.35 76927 13.35 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260223 0 0.831 0.8875 0.79 0.8 24528 2.4 down down correct
FSBC.US Five Star Bancorp 20260223 0 40.76 41.27 39.19 39.48 108574 39.48 down down correct
FSBW.US FS Bancorp Inc 20260223 0 41.62 41.88 40.79 40.79 16249 40.79 down down correct
FSEA.US First Seacoast Bancorp 20260223 0 13.175 13.175 13.175 13.175 580 13.175
FSLR.US First Solar Inc 20260223 0 242.51 247 239.67 242.15 1670300 242.15 down down correct
FSTR.US L.B. Foster Company 20260223 0 31.29 31.29 30.11 30.15 24767 30.15 down down correct
FSV.US FirstService Corporation 20260223 0 155.75 155.75 151.03 151.83 207400 151.83 down down correct
FTCI.US FTC Solar Inc 20260223 0 8.16 8.16 6.7 7.39 258905 7.39 down down correct
FTDR.US Frontdoor Inc 20260223 0 56.3 56.3 53.77 54.99 682300 54.99 down down correct
FTEK.US Fuel Tech Inc 20260223 0 1.42 1.4635 1.34 1.34 164073 1.34 down down correct
FTFT.US Future FinTech Group Inc 20260223 0 1.61 1.7 1.49 1.55 7900 1.55 down down correct
FTHM.US Fathom Holdings Inc 20260223 0 0.9769 0.99 0.93 0.95 135362 0.95 down down correct
FTNT.US Fortinet Inc 20260223 0 78.42 79.48 74.66 75.6 8323500 75.6 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260223 0 8.755 8.77 8.75 8.755 30500 8.7301
FULC.US Fulcrum Therapeutics Inc 20260223 0 11.08 11.39 10.575 10.89 1124500 10.89 down down correct
FULT.US Fulton Financial Corporation 20260223 0 22.32 22.45 21.03 21.26 2427000 21.26 down down correct
FULTP.US Fulton Financial Corporation 20260223 0 18.86 18.89 18.77 18.77 2500 18.77 down down correct
FUNC.US First United Corporation 20260223 0 37.5 37.5 35.02 35.12 17559 35.12 down up incorrect
FUND.US Sprott Focus Trust Inc 20260223 0 9.75 9.92 9.75 9.89 31600 9.7535 up down incorrect
FUSB.US First US Bancshares Inc 20260223 0 15.13 15.13 15 15 3970 14.93 down up incorrect
FUTU.US Futu Holdings Limited 20260223 0 155.88 156.05 146.21 146.75 1719100 146.75 down up incorrect
FVCB.US FVCBankcorp Inc 20260223 0 15.92 17.94 15.42 15.55 45835 15.55 down down correct
FWONA.US Formula One Group 20260223 0 81.69 81.76 79.53 79.63 189900 79.63 down down correct
FWONK.US Formula One Group 20260223 0 89.91 90.42 87.79 87.81 2351900 87.81 down down correct
FWRD.US Forward Air Corporation 20260223 0 27.8 27.8 25.02 25.28 989600 25.28 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260223 0 15.81 15.8875 15.295 15.5 1594354 15.5 down down correct
FXNC.US First National Corporation 20260223 0 27.7 28.5 26.6 26.7 65234 26.5335 down down correct
GABC.US German American Bancorp Inc 20260223 0 43.47 43.69 41.75 41.99 114850 41.99 down down correct
GAIA.US Gaia Inc 20260223 0 3.2 3.205 3.04 3.09 134676 3.09 down down correct
GAIN.US Gladstone Investment Corporation 20260223 0 13.83 13.94 13.75 13.83 177100 13.83
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260223 0 24.07 24.075 24.07 24.075 2300 24.075 up up correct
GALT.US Galectin Therapeutics Inc 20260223 0 2.97 3.08 2.91 3.03 107800 3.03 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260223 0 4.32 4.32 4.105 4.12 419263 4.12 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260223 0 0.3 0.306 0.275 0.278 1684500 0.278 down down correct
GANX.US Gain Therapeutics Inc 20260223 0 1.95 2.105 1.94 2.09 593054 2.09 up up correct
GASS.US StealthGas Inc 20260223 0 8.3 8.3913 8.16 8.24 121900 8.24 down down correct
GBCI.US Glacier Bancorp Inc 20260223 0 50.28 50.92 47.66 47.7 940900 47.7 down down correct
GBDC.US Golub Capital BDC Inc 20260223 0 12.15 12.32 12.09 12.14 3452600 11.8097 down down correct
GBLI.US Global Indemnity Group LLC 20260223 0 28.32 28.32 28.11 28.11 10100 28.11 down down correct
GBNY.US Generations Bancorp NY Inc 20260223 0 14.74 14.8 14.74 14.7562 7006 14.7562 up down incorrect
GCBC.US Greene County Bancorp Inc 20260223 0 22.58 22.58 22.09 22.09 9942 22.09 down down correct
GCMG.US GCM Grosvenor Inc 20260223 0 11.72 11.72 11.36 11.47 640500 11.3511 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260223 0 22.9 22.9 22.9 22.9 0 22.9
GDEN.US Golden Entertainment Inc 20260223 0 29.1 29.41 28.98 29.12 363183 29.12 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260223 0 15.99 15.99 15.99 15.99 0 15.99
GDEVW.US Nexters Inc. Warrant 20260223 0 0.0156 0.0156 0.015 0.015 4264 0.015 down up incorrect
GDRX.US GoodRx Holdings Inc 20260223 0 2.44 2.44 2.26 2.27 2618410 2.27 down up incorrect
GDS.US GDS Holdings Limited 20260223 0 44.5 44.58 42.86 43.13 1774400 43.13 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260223 0 6.71 6.71 6.11 6.16 1260710 6.16 down up incorrect
GECC.US Great Elm Capital Corporation 20260223 0 6.45 6.515 6.22 6.27 70541 6.27 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260223 0 25.09 25.09 25.09 25.09 0 24.7258
GEG.US Great Elm Group Inc 20260223 0 2.05 2.15 2.05 2.06 4500 2.06 up up correct
GENC.US Gencor Industries Inc 20260223 0 15.63 15.63 15.07 15.17 40227 15.17 down down correct
GEOS.US Geospace Technologies Corporation 20260223 0 9.22 9.43 8.8977 9.25 308812 9.25 up up correct
GERN.US Geron Corporation 20260223 0 1.84 1.9 1.72 1.77 25897800 1.77 down down correct
GEVO.US Gevo Inc 20260223 0 1.85 1.86 1.795 1.81 1822624 1.81 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260223 0 0.498 0.74 0.483 0.676 19204200 0.676 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260223 0 0.0701 0.096 0.0701 0.0787 5104 0.0787 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260223 0 45.78 46.623 45.57 46.16 2202700 46.16 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260223 0 49.03 49.69 47.97 48.41 1166700 48.2438 down up incorrect
GH.US Guardant Health Inc 20260223 0 101.66 103.58 93.79 94.42 3247300 94.42 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260223 0 15.5 15.925 15.13 15.42 99964 15.42 down down correct
GIGGU.US GigCapital4 Inc 20260223 0 11.19 11.19 11.19 11.19 0 11.19
GIGGW.US GigCapital4 Inc 20260223 0 0.54 0.55 0.5 0.55 1833 0.55 up up correct
GIGM.US GigaMedia Limited 20260223 0 1.565 1.565 1.55 1.55 1314 1.55 down down correct
GIII.US G 20260223 0 31.64 31.75 30.03 30.6 531800 30.6 down down correct
GILD.US Gilead Sciences Inc 20260223 0 148.93 152.46 148.38 149.83 5994400 148.9839 up up correct
GILT.US Gilat Satellite Networks Ltd 20260223 0 14.6 14.64 14.03 14.36 565300 14.36 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260223 0 0.54 0.575 0.54 0.54 5966919 0.54
GIREX.US Griffin Institutional Access Real Estate 20260223 0 24.78 24.78 24.78 24.78 0 24.78
GLAD.US Gladstone Capital Corporation 20260223 0 18.36 18.5 18.1 18.1 183900 18.1 down down correct
GLBE.US Global 20260223 0 36.18 36.62 34.04 34.68 2046000 34.68 down down correct
GLBS.US Globus Maritime Limited 20260223 0 1.85 2.08 1.81 2.07 66300 2.07 up up correct
GLBZ.US Glen Burnie Bancorp 20260223 0 4.57 4.579 4.4 4.462 33535 4.462 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260223 0 16.89 16.92 16.87 16.87 1098346 16.87 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260223 0 0.54 0.5773 0.5025 0.5545 176989 0.5545 up up correct
GLNG.US Golar LNG Limited 20260223 0 45.75 46.23 45.12 45.41 1399700 45.1689 down down correct
GLPG.US Galapagos NV 20260223 0 33.76 34.06 33.4 33.87 73246 33.87 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260223 0 47.18 48.005 47.17 47.86 3262500 47.0881 up up correct
GLRE.US Greenlight Capital Re Ltd 20260223 0 14.15 14.22 13.95 14.03 81513 14.03 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260223 0 24.29 24.29 24.29 24.29 0 24.29
GLSI.US Greenwich LifeSciences Inc 20260223 0 23.54 24.15 21.64 22.7 161116 22.7 down down correct
GLTO.US Galecto Inc 20260223 0 29.61 30.68 28.87 29.78 262122 29.78 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260223 0 19.2 20.24 18.98 19.51 733768 19.51 up up correct
GMBL.US Esports Entertainment Group Inc 20260223 0 0.176 0.176 0.176 0.176 8 0.176
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260223 0 0.04 0.04 0.04 0.04 0 0.04
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260223 0 23.67 23.67 23.67 23.67 0 23.67
GNLN.US Greenlane Holdings Inc 20260223 0 0.79 0.79 0.71 0.714 123000 0.714 down down correct
GNPX.US Genprex Inc 20260223 0 1.92 2.42 1.841 2.27 9540900 2.27 up up correct
GNSS.US Genasys Inc 20260223 0 2.03 2.0468 1.87 1.88 269661 1.88 down down correct
GNTX.US Gentex Corporation 20260223 0 23.87 23.87 23.29 23.57 1293600 23.57 down down correct
GO.US Grocery Outlet Holding Corp 20260223 0 10.3 10.335 9.87 9.98 2040600 9.98 down down correct
GOCO.US GoHealth Inc 20260223 0 1.6 1.6309 1.38 1.4 89651 1.4 down down correct
GOGO.US Gogo Inc 20260223 0 4.4 4.4399 4.26 4.32 1270894 4.32 down down correct
GOOD.US Gladstone Commercial Corporation 20260223 0 12.5 12.975 12.49 12.74 805554 12.74 up up correct
GOODN.US Gladstone Commercial Corporation 20260223 0 22.85 23.036 22.79 22.89 4900 22.89 up up correct
GOOG.US Alphabet Inc 20260223 0 319.14 319.455 309.99 311.69 17641200 311.4706 down down correct
GOOGL.US Alphabet Inc 20260223 0 319.05 319.52 309.87 311.49 31423000 311.2709 down down correct
GOSS.US Gossamer Bio Inc 20260223 0 0.596 0.6 0.332 0.423 273892300 0.423 down down correct
GOVX.US GeoVax Labs Inc 20260223 0 1.52 1.64 1.49 1.63 58000 1.63 up up correct
GP.US GreenPower Motor Company Inc 20260223 0 1.08 1.11 1.08 1.1 30400 1.1 up up correct
GPRE.US Green Plains Inc 20260223 0 14.02 14.425 13.54 13.84 1226270 13.84 down up incorrect
GPRO.US GoPro Inc 20260223 0 0.8 0.8378 0.7801 0.8 2184555 0.8
GRBK.US Green Brick Partners Inc 20260223 0 79.13 79.13 76.22 77.86 159500 77.86 down down correct
GREE.US Greenidge Generation Holdings Inc 20260223 0 1.26 1.32 1.23 1.29 38700 1.29 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260223 0 18.56 18.56 18.56 18.56 300 18.56
GRFS.US Grifols S.A 20260223 0 9.29 9.31 8.94 9.07 452653 9.07 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260223 0 25.45 25.45 25.45 25.45 0 25.45
GRIN.US Grindrod Shipping Holdings Ltd 20260223 0 30.24 30.24 30.07 30.088 1400 30.0692 down down correct
GRMN.US Garmin Ltd 20260223 0 247 250.19 245.79 247.1 901700 246.1566 up up correct
GRNQ.US Greenpro Capital Corp 20260223 0 1.7 1.75 1.62 1.62 8144 1.62 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260223 0 0.0002 0.0002 0.0002 0.0002 350 0.0002
GROW.US U.S. Global Investors Inc 20260223 0 3.29 3.37 3.25 3.32 26464 3.32 up up correct
GRPN.US Groupon Inc 20260223 0 12.91 13 11.85 12.16 966700 12.16 down down correct
GRTX.US Galera Therapeutics Inc 20260223 0 0.0315 0.035 0.0315 0.0329 60923 0.0329 up up correct
GRVY.US Gravity Co. Ltd 20260223 0 64.05 64.13 62 63.51 42357 63.51 down down correct
GRWG.US GrowGeneration Corp 20260223 0 1.1 1.11 1.07 1.08 280194 1.08 down down correct
GSBC.US Great Southern Bancorp Inc 20260223 0 64.51 64.51 61.4 61.82 74144 61.82 down down correct
GSHD.US Goosehead Insurance Inc 20260223 0 44 47.315 44 45.82 1139200 45.82 up up correct
GSIT.US GSI Technology Inc 20260223 0 6.5 6.59 6.3 6.45 312791 6.45 down down correct
GSM.US Ferroglobe PLC 20260223 0 4.97 5.09 4.895 4.92 1032016 4.92 down down correct
GSRDX.US GSRDX 20260223 0 7.49 7.49 7.49 7.49 0 7.49
GSREX.US GSREX 20260223 0 7.48 7.48 7.48 7.48 0 7.48
GSRHX.US GSRHX 20260223 0 7.96 7.96 7.96 7.96 0 7.96
GSRJX.US GSRJX 20260223 0 7.49 7.49 7.49 7.49 0 7.49
GSRQX.US GSRQX 20260223 0 7.65 7.65 7.65 7.65 0 7.65
GT.US The Goodyear Tire & Rubber Company 20260223 0 8.93 8.93 8.71 8.72 4897400 8.72 down up incorrect
GTBP.US GT Biopharma Inc 20260223 0 0.46 0.47 0.42 0.45 1283400 0.45 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260223 0 0.83 0.85 0.74 0.758 145900 0.758 down down correct
GTIM.US Good Times Restaurants Inc 20260223 0 1.22 1.225 1.19 1.19 72956 1.19 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260223 0 25.75 25.776 23.75 24.03 11399200 24.03 down down correct
GTX.US Garrett Motion Inc 20260223 0 18.72 19.28 18.665 19.28 2010200 19.2042 up up correct
GURE.US Gulf Resources Inc 20260223 0 5.29 5.7 5.29 5.7 6916 5.7 up up correct
GWRS.US Global Water Resources Inc 20260223 0 8.91 9.0544 8.79 8.88 31506 8.88 down down correct
GYRO.US Gyrodyne LLC 20260223 0 8.99 8.99 8.99 8.99 300 8.99
HAFC.US Hanmi Financial Corporation 20260223 0 27.39 27.59 25.87 26.18 317971 26.18 down down correct
HAIN.US The Hain Celestial Group Inc 20260223 0 0.848 0.8625 0.81 0.8118 1704772 0.8118 down down correct
HALL.US Hallmark Financial Services Inc 20260223 0 0.08 0.08 0.08 0.08 433 0.08
HALO.US Halozyme Therapeutics Inc 20260223 0 70.66 71.33 69.8 70.64 1480600 70.64 down down correct
HAS.US Hasbro Inc 20260223 0 100.66 101.17 96.89 98.27 2037000 98.27 down down correct
HBAN.US Huntington Bancshares Incorporated 20260223 0 17.97 18.13 17.01 17.08 24767500 17.08 down down correct
HBANM.US Huntington Bancshares Incorporated 20260223 0 23.25 23.3 22.76 23.04 10700 23.04 down down correct
HBANP.US Huntington Bancshares Incorporated 20260223 0 17.86 17.86 17.72 17.75 21299 17.75 down down correct
HBCP.US Home Bancorp Inc 20260223 0 61.91 62.1 59 59.3 50505 59.3 down down correct
HBIO.US Harvard Bioscience Inc 20260223 0 0.58 0.6 0.5575 0.5674 335103 0.5674 down down correct
HBNC.US Horizon Bancorp Inc 20260223 0 18.03 18.15 16.8 16.89 481207 16.89 down down correct
HBT.US HBT Financial Inc 20260223 0 28.23 28.23 27.1 27.28 33217 27.28 down up incorrect
HCAT.US Health Catalyst Inc 20260223 0 1.79 1.8 1.69 1.7 849212 1.7 down up incorrect
HCKT.US The Hackett Group Inc 20260223 0 13.89 13.89 12.76 12.98 434903 12.98 down down correct
HCM.US HUTCHMED (China) Limited 20260223 0 15.14 15.2199 14.96 15.17 17267 15.17 up up correct
HCSG.US Healthcare Services Group Inc 20260223 0 20.45 20.82 20.16 20.81 1142000 20.81 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260223 0 5.82 6 5.3 5.355 37000 5.355 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260223 0 0.6134 0.6299 0.561 0.5886 91937 0.5886 down down correct
HDSN.US Hudson Technologies Inc 20260223 0 7.37 7.37 7.02 7.2 454239 7.2 down down correct
HELE.US Helen of Troy Limited 20260223 0 18.41 18.55 17.31 17.39 499154 17.39 down up incorrect
HEPS.US D 20260223 0 2.69 2.6969 2.63 2.66 124637 2.66 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260223 0 18.75 19.1 18.75 18.99 6901 18.99 up up correct
HFFG.US HF Foods Group Inc 20260223 0 1.5 1.55 1.43 1.53 207041 1.53 up up correct
HFWA.US Heritage Financial Corporation 20260223 0 28.16 28.41 26.72 27.11 357382 27.11 down down correct
HGBL.US Heritage Global Inc 20260223 0 1.34 1.34 1.22 1.29 165900 1.29 down down correct
HIFS.US Hingham Institution for Savings 20260223 0 314.06 315.145 298.32 300.26 42258 300.26 down down correct
HIHO.US Highway Holdings Limited 20260223 0 0.93 0.93 0.8606 0.921 36111 0.921 down down correct
HIMX.US Himax Technologies Inc 20260223 0 7.5 7.62 7.36 7.61 1073981 7.61 up up correct
HITI.US High Tide Inc. Common Shares 20260223 0 2.47 2.555 2.42 2.46 607844 2.46 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260223 0 2.09 2.12 2.025 2.11 6844201 2.11 up up correct
HLIT.US Harmonic Inc 20260223 0 10.76 10.81 10.05 10.29 1967965 10.29 down down correct
HLMN.US Hillman Solutions Corp 20260223 0 8.88 8.88 8.44 8.54 1938959 8.54 down down correct
HLNE.US Hamilton Lane Incorporated 20260223 0 106.33 106.75 98 101.13 1349600 101.13 down down correct
HNNA.US Hennessy Advisors Inc 20260223 0 9.96 9.96 9.86 9.86 3832 9.86 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260223 0 25.12 25.2 25.12 25.121 2700 24.816 up up correct
HNRG.US Hallador Energy Company 20260223 0 18.19 18.4 17.8 17.93 473248 17.93 down down correct
HNST.US The Honest Company Inc 20260223 0 2.25 2.29 2.21 2.23 1224998 2.23 down down correct
HOFT.US Hooker Furniture Corporation 20260223 0 14.7 14.81 14.29 14.38 45815 14.38 down down correct
HOLX.US Hologic Inc 20260223 0 75.39 75.47 75.34 75.44 1731500 75.44 up down incorrect
HON.US Honeywell International Inc 20260223 0 243.73 246 242.38 243.06 2496100 241.8592 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260223 0 74.595 74.95 71.42 71.78 30422700 71.78 down down correct
HOOK.US HOOKIPA Pharma Inc 20260223 0 1.01 1.04 1.01 1.01 6500 1.01
HOPE.US Hope Bancorp Inc 20260223 0 12.1 12.21 11.38 11.46 1087470 11.46 down down correct
HOTH.US Hoth Therapeutics Inc 20260223 0 1.04 1.04 1.02 1.02 252000 1.02 down down correct
HOWL.US Werewolf Therapeutics Inc 20260223 0 0.66 0.6776 0.6302 0.66 556421 0.66
HPK.US HighPeak Energy Inc 20260223 0 5.32 5.41 5.15 5.17 467271 5.17 down down correct
HQI.US HireQuest Inc 20260223 0 11.65 11.94 11.33 11.49 23900 11.4309 down down correct
HQY.US HealthEquity Inc 20260223 0 77.94 78.385 75.555 75.87 963600 75.87 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260223 0 28.26 28.555 26.03 26.87 3961100 26.87 down down correct
HROW.US Harrow Health Inc 20260223 0 51.64 53 50.33 51.55 574700 51.55 down down correct
HRTX.US Heron Therapeutics Inc 20260223 0 1.18 1.22 1.17 1.19 1302206 1.19 up up correct
HRZN.US Horizon Technology Finance Corporation 20260223 0 6.4 6.41 6.26 6.26 753264 6.26 down down correct
HSDT.US Helius Medical Technologies Inc 20260223 0 1.96 2 1.75 1.88 516700 1.88 down down correct
HSIC.US Henry Schein Inc 20260223 0 81.6 81.99 78.65 80.57 2478500 80.57 down down correct
HST.US Host Hotels & Resorts Inc 20260223 0 20.41 20.55 19.43 19.76 8451500 19.76 down down correct
HSTM.US HealthStream Inc 20260223 0 20.33 21.3 20.18 21.24 704434 21.2066 up up correct
HTBK.US Heritage Commerce Corp 20260223 0 13.32 13.5 12.52 12.62 603840 12.62 down down correct
HTHT.US Huazhu Group Limited 20260223 0 53.89 54.58 53.58 54.25 1547600 54.25 up up correct
HTLD.US Heartland Express Inc 20260223 0 11.69 11.69 10.945 10.96 703295 10.96 down down correct
HTOO.US Fusion Fuel Green PLC 20260223 0 3.57 3.58 3.45 3.46 6000 3.46 down down correct
HUBG.US Hub Group Inc 20260223 0 42.83 42.83 41.29 41.47 724500 41.3215 down down correct
HUDI.US Huadi International Group Co. Ltd 20260223 0 1.17 1.23 1.13 1.15 13577 1.15 down down correct
HUIZ.US Huize Holding Limited 20260223 0 2.16 2.16 2.01 2.07 5600 2.07 down down correct
HUMA.US Humacyte Inc 20260223 0 1.12 1.17 1.09 1.14 3508248 1.14 up up correct
HUMAW.US Humacyte Inc 20260223 0 0.1002 0.128 0.0946 0.1123 5050 0.1123 up up correct
HURC.US Hurco Companies Inc 20260223 0 17.64 17.64 17.18 17.46 41031 17.46 down down correct
HURN.US Huron Consulting Group Inc 20260223 0 130.37 131.51 126.2 127.16 313100 127.16 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260223 0 52.47 55.65 51.9 54.03 7617800 54.03 up up correct
HWBK.US Hawthorn Bancshares Inc 20260223 0 34.305 34.58 34.225 34.36 5175 34.1395 up up correct
HWC.US Hancock Whitney Corporation 20260223 0 71.08 71.61 67.11 67.91 804100 67.397 down down correct
HWCPZ.US HWCPZ 20260223 0 24.33 24.33 24.213 24.29 1300 23.8964 down down correct
HWKN.US Hawkins Inc 20260223 0 144.95 145.26 142.355 144.04 68781 144.04 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260223 0 11.47 11.47 11.43 11.43 13264 11.43 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260223 0 1.36 1.37 1.32 1.32 14100 1.32 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260223 0 42.21 43.34 41.3 42.05 3389200 42.05 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260223 0 12.11 12.11 11.51 11.76 796187 11.76 down down correct
IBCP.US Independent Bank Corporation 20260223 0 36.97 37.05 34.59 35.51 235850 35.51 down down correct
IBEX.US IBEX Limited 20260223 0 29.23 29.23 27.605 27.77 185991 27.77 down down correct
IBKR.US Interactive Brokers Group Inc 20260223 0 73.94 74.64 70.65 71.54 3814100 71.4632 down up incorrect
IBOC.US International Bancshares Corporation 20260223 0 71.47 71.84 67.73 68.34 375500 68.34 down up incorrect
IBRX.US ImmunityBio Inc 20260223 0 9.95 11 9.55 9.83 86445100 9.83 down up incorrect
ICCC.US ImmuCell Corporation 20260223 0 6.3 6.4 6.2435 6.4 3152 6.4 up up correct
ICCM.US Icecure Medical 20260223 0 0.57 0.599 0.5603 0.572 168241 0.572 up up correct
ICFI.US ICF International Inc 20260223 0 78.78 79.48 75.465 75.58 106300 75.58 down down correct
ICHR.US Ichor Holdings Ltd 20260223 0 49.875 51.16 49 51.09 868000 51.09 up up correct
ICLR.US ICON Public Limited Company 20260223 0 100.68 105.5 100.03 104.66 2454600 104.66 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260223 0 3 3.014 2.94 2.98 35700 2.98 down down correct
ICUI.US ICU Medical Inc 20260223 0 154.66 156.04 150.14 151.57 315500 151.57 down down correct
IDCC.US InterDigital Inc 20260223 0 358.5 358.5 343.67 351.5 205300 351.5 down down correct
IDN.US Intellicheck Inc 20260223 0 4.83 4.845 4.65 4.65 90581 4.65 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260223 0 628.94 631.8 618.56 623.13 515600 623.13 down down correct
IDYA.US IDEAYA Biosciences Inc 20260223 0 32.04 33.31 31.45 32.11 750800 32.11 up up correct
IEP.US Icahn Enterprises L.P 20260223 0 7.85 7.9 7.67 7.73 999900 7.2534 down down correct
IESC.US IES Holdings Inc 20260223 0 511.41 530.13 498.77 505.73 217700 505.73 down up incorrect
IFBD.US Infobird Co. Ltd 20260223 0 0.9625 0.9672 0.9625 0.9672 2262 0.9672 up down incorrect
IFMK.US iFresh Inc 20260223 0 0.02 0.02 0.02 0.02 2000 0.02
IFRX.US InflaRx N.V 20260223 0 0.89 0.9 0.8285 0.8854 206858 0.8854 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260223 0 25.44 25.94 24.83 25.01 57969 24.9573 down down correct
IHRT.US iHeartMedia Inc 20260223 0 3.59 3.59 3.365 3.45 503039 3.45 down down correct
III.US Information Services Group Inc 20260223 0 4.71 4.7225 4.43 4.45 423449 4.45 down down correct
IIIV.US i3 Verticals Inc 20260223 0 21.98 22.285 21.25 21.42 511638 21.42 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260223 0 0.56 0.58 0.56 0.575 89336 0.575 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260223 0 0.15 0.15 0.15 0.15 0 0.15
IKT.US Inhibikase Therapeutics Inc 20260223 0 1.98 2.11 1.75 1.8 41817887 1.8 down down correct
ILMN.US Illumina Inc 20260223 0 116.55 120.6 115.88 120.54 1971800 120.54 up up correct
ILPT.US Industrial Logistics Properties Trust 20260223 0 5.83 5.935 5.7427 5.9 197828 5.9 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260223 0 9.75 9.81 9.75 9.75 400 9.75
IMCC.US IM Cannabis Corp 20260223 0 0.9574 0.9574 0.8109 0.83 50483 0.83 down down correct
IMCR.US Immunocore Holdings plc 20260223 0 32.83 33.55 32.12 32.93 166441 32.93 up up correct
IMKTA.US Ingles Markets Incorporated 20260223 0 87.14 87.562 85.12 87.44 159634 87.44 up up correct
IMMP.US Immutep Limited 20260223 0 2.79 2.97 2.79 2.88 344357 2.88 up up correct
IMMR.US Immersion Corporation 20260223 0 6.07 6.07 5.92 5.94 378586 5.94 down down correct
IMNM.US Immunome Inc 20260223 0 21.59 22.52 21.215 21.8 1147500 21.8 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260223 0 34.5 35.6099 34.5 35.07 35781 35.07 up up correct
IMRA.US IMARA Inc 20260223 0 13.69 13.93 13.55 13.7502 2686 13.4587 up up correct
IMRN.US Immuron Limited 20260223 0 0.75 0.8002 0.73 0.76 13442 0.76 up up correct
IMRX.US Immuneering Corporation 20260223 0 5 5.16 4.93 4.96 620393 4.96 down down correct
IMTE.US Integrated Media Technology Limited 20260223 0 0.7 0.72 0.579 0.61 158700 0.61 down down correct
IMTX.US Immatics N.V 20260223 0 10.05 10.27 9.66 9.9 276827 9.9 down down correct
IMUX.US Immunic Inc 20260223 0 0.924 0.95 0.855 0.865 2795400 0.865 down down correct
IMVT.US Immunovant Inc 20260223 0 26.72 27.66 26.66 27.2 965220 27.2 up up correct
IMXI.US International Money Express Inc 20260223 0 15.69 15.745 15.67 15.74 391842 15.74 up up correct
INAB.US IN8bio Inc. Common Stock 20260223 0 1.54 1.6 1.5 1.51 15196 1.51 down down correct
INBK.US First Internet Bancorp 20260223 0 20.12 20.19 19.595 19.89 67172 19.89 down down correct
INBKZ.US INBKZ 20260223 0 24.66 24.66 24.4 24.4 2900 24.4 down down correct
INBX.US Inhibrx Inc 20260223 0 79.84 80.115 76.03 76.59 140800 76.59 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260223 0 0.88 0.89 0.8059 0.85 113149 0.85 down down correct
INCY.US Incyte Corporation 20260223 0 101.32 103.16 100.04 100.85 1333400 100.85 down down correct
INDB.US Independent Bank Corp 20260223 0 83.4 83.4 79.06 79.99 355100 79.99 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260223 0 3.535 3.54 3.265 3.44 5676200 3.44 down down correct
INDP.US Indaptus Therapeutics Inc 20260223 0 2.06 2.114 1.935 1.98 11500 1.98 down down correct
INGN.US Inogen Inc 20260223 0 5.77 5.8 5.6 5.68 181954 5.68 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260223 0 11.16 11.65 11.16 11.23 3100 11.23 up down incorrect
INM.US InMed Pharmaceuticals Inc 20260223 0 0.889 0.889 0.85 0.85 32233 0.85 down up incorrect
INMB.US INmune Bio Inc 20260223 0 1.3 1.3399 1.2102 1.26 538025 1.26 down down correct
INMD.US InMode Ltd 20260223 0 14.11 14.37 13.91 14.2 2337900 14.2 up up correct
INN.US PF 20260223 0 18.2468 18.33 18.2468 18.3 77 18.3 up up correct
INNV.US InnovAge Holding Corp 20260223 0 8.31 9.19 8.31 8.92 477715 8.92 up up correct
INO.US Inovio Pharmaceuticals Inc 20260223 0 1.68 1.84 1.68 1.81 1298100 1.81 up up correct
INOD.US Innodata Inc 20260223 0 43.21 45.65 42.41 43.87 921100 43.87 up down incorrect
INOV.US Inovalon Holdings Inc 20260223 0 36.32 36.34 36.2 36.254 2500 36.254 down up incorrect
INSE.US Inspired Entertainment Inc 20260223 0 8.26 8.33 7.92 8 54500 8 down up incorrect
INSG.US Inseego Corp 20260223 0 12.59 13.6 12.3 12.76 418500 12.76 up up correct
INSM.US Insmed Incorporated 20260223 0 163.6 167 157.71 159.03 2171200 159.03 down down correct
INTA.US Intapp Inc. Common Stock 20260223 0 21.55 21.55 19.455 19.47 1701700 19.47 down down correct
INTC.US Intel Corporation 20260223 0 44.09 44.55 43.18 43.63 57130900 43.63 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260223 0 11.49 11.49 11.49 11.49 10 11.49
INTG.US The InterGroup Corporation 20260223 0 28.32 28.4 28.22 28.22 16800 28.22 down down correct
INTU.US Intuit Inc 20260223 0 374.95 374.95 349 359.55 5495900 359.55 down down correct
INTZ.US Intrusion Inc 20260223 0 0.85 0.85 0.751 0.7762 160636 0.7762 down down correct
INVA.US Innoviva Inc 20260223 0 23.46 23.67 22.93 23.41 765193 23.41 down down correct
INVE.US Identiv Inc 20260223 0 3.12 3.24 3.12 3.2 15382 3.2 up up correct
INVZ.US Innoviz Technologies Ltd 20260223 0 0.97 0.9811 0.9 0.9179 1920648 0.9179 down down correct
INVZW.US Innoviz Technologies Ltd 20260223 0 0.01 0.0104 0.0073 0.0099 4114 0.0099 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260223 0 0.343 0.351 0.3236 0.3379 657072 0.3379 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260223 0 82.71 84.96 82.71 84.6 1724186 84.6 up up correct
IOSP.US Innospec Inc 20260223 0 81.09 81.14 78 78.98 304487 78.98 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260223 0 2.87 2.99 2.81 2.89 11985100 2.89 up up correct
IPAR.US Inter Parfums Inc 20260223 0 102.84 103.03 98.94 101.7 289508 101.7 down down correct
IPDN.US Professional Diversity Network Inc 20260223 0 1.905 1.95 1.75 1.93 243734 1.93 up down incorrect
IPGP.US IPG Photonics Corporation 20260223 0 132.51 135.05 130.61 134.58 456500 134.58 up down incorrect
IPHA.US Innate Pharma S.A 20260223 0 1.62 1.72 1.62 1.66 12596 1.66 up down incorrect
IPSC.US Century Therapeutics Inc. 20260223 0 2.05 2.165 1.97 2.03 601682 2.03 down down correct
IPW.US iPower Inc. 20260223 0 2.85 2.86 2.09 2.22 487581 2.22 down down correct
IPWR.US Ideal Power Inc 20260223 0 3.54 3.555 3.14 3.26 122900 3.26 down down correct
IQ.US iQIYI Inc 20260223 0 1.83 1.84 1.76 1.79 6788107 1.79 down down correct
IRDM.US Iridium Communications Inc 20260223 0 22.66 23.21 22.52 23.18 1505800 23.18 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260223 0 39.19 42.56 38.94 42.36 30811400 42.36 up up correct
IRIX.US IRIDEX Corporation 20260223 0 1.42 1.43 1.41 1.41 55788 1.41 down down correct
IRMD.US IRadimed Corporation 20260223 0 102.87 102.87 99.965 101.03 50613 101.03 down down correct
IROQ.US IF Bancorp Inc 20260223 0 27.6343 27.7 27.6343 27.66 5558 27.66 up up correct
IRTC.US iRhythm Technologies Inc 20260223 0 148.13 148.18 138.025 141.22 943500 141.22 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260223 0 3.93 4.045 3.69 3.75 3391152 3.75 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260223 0 0.2672 0.275 0.2302 0.241 1207627 0.241 down down correct
ISRG.US Intuitive Surgical Inc 20260223 0 498.88 502.7 486.45 492.1 1764900 492.1 down down correct
ISSC.US Innovative Solutions and Support Inc 20260223 0 23.85 24.56 23.19 23.56 437972 23.56 down down correct
ISTR.US Investar Holding Corporation 20260223 0 29.55 30.075 28.31 28.77 153613 28.77 down down correct
ITIC.US Investors Title Company 20260223 0 219.3 222.9899 215.53 216.45 13004 216.45 down down correct
ITRI.US Itron Inc 20260223 0 96.25 99.58 93.69 95.21 2762500 95.21 down down correct
ITRM.US Iterum Therapeutics plc 20260223 0 0.22 0.237 0.195 0.202 835800 0.202 down down correct
ITRN.US Ituran Location and Control Ltd 20260223 0 48.76 48.76 47.17 47.53 63064 47.53 down down correct
IVA.US Inventiva S.A 20260223 0 6.56 6.82 6.49 6.74 465457 6.74 up up correct
IZEA.US IZEA Worldwide Inc 20260223 0 3.35 3.425 3.32 3.33 26009 3.33 down down correct
JACK.US Jack in the Box Inc 20260223 0 16.78 17.31 16.342 17.07 802812 17.07 up up correct
JAGX.US Jaguar Health Inc 20260223 0 0.608 0.64 0.59 0.63 166100 0.63 up up correct
JAKK.US JAKKS Pacific Inc 20260223 0 22.47 23.18 22.05 22.52 358788 22.2661 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260223 0 13.03 13.413 12.965 13.37 1053600 13.37 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260223 0 169.84 174 169.36 173.25 1264900 173.25 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260223 0 228.83 229.6 220.83 222.07 640800 222.07 down down correct
JBLU.US JetBlue Airways Corporation 20260223 0 5.82 6.03 5.72 5.83 12279900 5.83 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260223 0 83.01 84.07 81.922 83.16 69201 83.16 up up correct
JD.US JD.com Inc 20260223 0 27.56 27.6 27 27.23 7434600 27.23 down up incorrect
JFIN.US Jiayin Group Inc 20260223 0 6.65 6.65 6.24 6.4 54885 6.4 down down correct
JFU.US 9F Inc 20260223 0 4.51 4.7643 4.31 4.35 5058 4.35 down down correct
JG.US Aurora Mobile Limited 20260223 0 7.8 7.9603 7.7 7.7 2241 7.7 down down correct
JJSF.US J & J Snack Foods Corp 20260223 0 84.62 85.21 82.63 84.97 217700 84.97 up up correct
JKHY.US Jack Henry & Associates Inc 20260223 0 158.07 159.64 154.82 155.68 1611500 155.1162 down up incorrect
JOUT.US Johnson Outdoors Inc 20260223 0 49.86 50.23 48.995 49.81 123248 49.81 down down correct
JPM.US PM 20260223 0 18.53 18.6299 18.37 18.5 6 18.5 down down correct
JRSH.US Jerash Holdings (US) Inc 20260223 0 3.31 3.33 3.235 3.26 20285 3.26 down down correct
JRVR.US James River Group Holdings Ltd 20260223 0 6.85 6.92 6.655 6.66 248120 6.6496 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260223 0 19.665 19.7 19.62 19.62 8298 19.2332 down down correct
JSPR.US Jasper Therapeutics Inc 20260223 0 1.34 1.4 1.32 1.37 285700 1.37 up up correct
JSPRW.US Jasper Therapeutics Inc 20260223 0 0.0159 0.0162 0.0159 0.0159 2853 0.0159
JVA.US Coffee Holding Co. Inc 20260223 0 3.18 3.2 3.05 3.11 43395 3.11 down down correct
JWEL.US Jowell Global Ltd 20260223 0 1.91 1.92 1.91 1.91 1900 1.91
JYNT.US The Joint Corp 20260223 0 9.25 9.26 9.005 9.13 41786 9.13 down down correct
JZXN.US Jiuzi Holdings Inc 20260223 0 1.36 1.54 1.34 1.46 411534 1.46 up up correct
KALA.US Kala Pharmaceuticals Inc 20260223 0 0.41 0.4191 0.375 0.3806 368403 0.3806 down down correct
KALU.US Kaiser Aluminum Corporation 20260223 0 125.69 126.95 117 125.83 415700 125.83 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260223 0 15.82 16.105 15.26 15.56 487519 15.56 down up incorrect
KARO.US Karooooo Ltd 20260223 0 45.3 45.9999 44.07 45.07 30266 45.07 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260223 0 0.0164 0.0164 0.0164 0.0164 2551 0.0164
KBNT.US Kubient Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 877 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260223 0 13.66 13.67 12.515 12.59 2039200 12.59 down down correct
KDP.US Keurig Dr Pepper Inc 20260223 0 29.54 30.08 29.41 29.77 12729400 29.77 up down incorrect
KE.US Kimball Electronics Inc 20260223 0 25 25.39 24.68 25.02 168706 25.02 up down incorrect
KELYA.US Kelly Services Inc 20260223 0 9.68 9.725 9.09 9.35 617679 9.275 down up incorrect
KELYB.US Kelly Services Inc 20260223 0 13.33 13.38 12.29 13.05 17882 12.9908 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20260223 0 41.52 42.39 40.61 40.61 4661 40.61 down down correct
KFFB.US Kentucky First Federal Bancorp 20260223 0 4.82 4.8999 4.82 4.8216 2962 4.8216 up up correct
KFRC.US Kforce Inc 20260223 0 28.51 28.51 26.23 26.3 278000 25.922 down down correct
KHC.US The Kraft Heinz Company 20260223 0 24.3 24.68 24.21 24.54 11359400 24.1349 up up correct
KIDS.US OrthoPediatrics Corp 20260223 0 16.89 16.89 16.17 16.3 143006 16.3 down down correct
KINS.US Kingstone Companies Inc 20260223 0 15.87 16 15.4 15.74 200988 15.74 down down correct
KLAC.US KLA Corporation 20260223 0 1489.87 1517 1456 1487.66 849900 1487.66 down down correct
KLDO.US Kaleido Biosciences Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 1055 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260223 0 70.75 70.88 68.09 69.08 369000 69.08 down down correct
KLTR.US Kaltura Inc. Common Stock 20260223 0 1.34 1.34 1.23 1.23 365542 1.23 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260223 0 2.74 2.768 2.33 2.38 235788 2.38 down up incorrect
KMDA.US Kamada Ltd 20260223 0 8.8 8.93 8.75 8.88 44296 8.88 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260223 0 1.04 1.04 1 1.01 108160 1.01 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260223 0 47.78 49.12 47.275 47.39 846700 47.39 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260223 0 373 377.65 370.53 372.7 270800 372.4503 down up incorrect
KOD.US Kodiak Sciences Inc 20260223 0 25.5 26.89 24.86 26.68 575803 26.68 up up correct
KOPN.US Kopin Corporation 20260223 0 2.255 2.255 2.12 2.15 1671678 2.15 down down correct
KOSS.US Koss Corporation 20260223 0 4.27 4.39 4.16 4.18 8400 4.18 down down correct
KPLT.US Katapult Holdings Inc 20260223 0 6.49 6.6 6.25 6.28 12693 6.28 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260223 0 0.0038 0.0038 0.0038 0.0038 9500 0.0038
KPRX.US Kiora Pharmaceuticals Inc 20260223 0 2 2 1.92 1.96 22900 1.96 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260223 0 9.61 10.38 9.45 10.03 591834 10.03 up up correct
KRKR.US 36Kr Holdings Inc 20260223 0 3.655 3.75 3.6 3.6 2011 3.6 down down correct
KRMD.US Repro Med Systems Inc 20260223 0 4.73 4.85 4.54 4.79 140448 4.79 up up correct
KRNT.US Kornit Digital Ltd 20260223 0 15.36 15.525 15.15 15.16 266297 15.16 down down correct
KRNY.US Kearny Financial Corp 20260223 0 8.16 8.3 7.74 7.83 423836 7.83 down down correct
KROS.US Keros Therapeutics Inc 20260223 0 16.03 16.1 15.3201 15.71 463455 15.71 down down correct
KRT.US Karat Packaging Inc 20260223 0 25.21 25.245 24.39 24.69 41632 24.69 down down correct
KRUS.US Kura Sushi USA Inc 20260223 0 71.63 71.94 69 71.14 195543 71.14 down down correct
KRYS.US Krystal Biotech Inc 20260223 0 261.84 275.14 260.725 274.59 294300 274.59 up up correct
KTCC.US Key Tronic Corporation 20260223 0 3.23 3.23 3.04 3.04 4393 3.04 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260223 0 93.27 95.08 91 94.31 3365100 94.31 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260223 0 0.862 0.862 0.751 0.826 453000 0.826 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260223 0 0.0115 0.0115 0.0115 0.0115 944 0.0115
KURA.US Kura Oncology Inc 20260223 0 8.36 8.73 8.2 8.35 1733608 8.35 down down correct
KVHI.US KVH Industries Inc 20260223 0 5.93 6.45 5.76 5.97 145267 5.97 up up correct
KXIN.US Kaixin Auto Holdings 20260223 0 0.556 0.69 0.556 0.612 95380 9.18 up up correct
KYMR.US Kymera Therapeutics Inc 20260223 0 87.16 89.49 85.695 88.43 568700 88.43 up up correct
KZIA.US Kazia Therapeutics Limited 20260223 0 6 6.15 5.63 5.89 89700 5.89 down down correct
KZR.US Kezar Life Sciences Inc 20260223 0 6.86 6.86 6.685 6.76 34927 6.76 down down correct
LAKE.US Lakeland Industries Inc 20260223 0 9.55 9.6 9.21 9.43 60020 9.43 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260223 0 132.19 133.03 129.74 132.03 675300 132.03 down down correct
LAND.US Gladstone Land Corporation 20260223 0 10.9 11.32 10.9 11.31 883200 11.31 up up correct
LANDO.US Gladstone Land Corporation 20260223 0 20.26 20.26 20.02 20.14 12700 20.14 down down correct
LARAX.US LARAX 20260223 0 8.51 8.51 8.51 8.51 0 8.4484
LARK.US Landmark Bancorp Inc 20260223 0 26.92 26.94 26.92 26.94 3200 26.94 up down incorrect
LASR.US nLIGHT Inc 20260223 0 55.5 56.66 53.52 54.7 1102700 54.7 down up incorrect
LAUR.US Laureate Education Inc 20260223 0 32.86 33.82 32.81 33.44 1172600 33.44 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260223 0 53.37 53.525 51.945 52.87 116094 52.87 down down correct
LBRDK.US Liberty Broadband Corporation 20260223 0 52.86 53.7 52 52.97 1281700 52.97 up up correct
LBRDP.US Liberty Broadband Corporation 20260223 0 23.95 24.152 23.89 23.9 9600 23.9 down down correct
LBTYA.US Liberty Global plc 20260223 0 12.52 12.975 12.245 12.85 4769222 12.85 up up correct
LBTYB.US Liberty Global plc 20260223 0 13.38 13.38 12.53 13.35 9000 13.35 down down correct
LBTYK.US Liberty Global plc 20260223 0 12.1 12.465 11.82 12.38 1431111 12.38 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260223 0 30.3 30.3 30.1 30.21 30100 30.21 down down correct
LCID.US Lucid Group Inc. Common Stock 20260223 0 9.52 9.76 9.12 9.44 8009400 9.44 down down correct
LCNB.US LCNB Corp 20260223 0 17.5 17.5 16.86 17.1 35941 16.8786 down down correct
LCRDX.US LCRDX 20260223 0 8.52 8.52 8.52 8.52 0 8.4527
LCRUX.US LCRUX 20260223 0 8.52 8.52 8.52 8.52 0 8.4583
LCUT.US Lifetime Brands Inc 20260223 0 3.62 3.66 3.36 3.37 25969 3.37 down down correct
LE.US Lands' End Inc 20260223 0 18.77 19.1 16.71 17.12 324922 17.12 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260223 0 286.75 287.5 279.3 281.17 224100 281.17 down up incorrect
LEDS.US SemiLEDs Corporation 20260223 0 1.565 1.571 1.565 1.571 3233 1.571 up up correct
LEE.US Lee Enterprises Incorporated 20260223 0 8.6 9.5 7.56 8.35 122116 8.35 down down correct
LEGH.US Legacy Housing Corporation 20260223 0 21.71 21.9 20.74 21.32 107897 21.32 down down correct
LEGN.US Legend Biotech Corporation 20260223 0 21.07 21.58 18.94 19.75 6195500 19.75 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260223 0 45.92 45.92 45.92 45.92 0 45.92
LESL.US Leslie's Inc 20260223 0 1.06 1.06 0.9185 0.929 153607 0.929 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260223 0 0.684 0.684 0.63 0.632 82000 0.632 down up incorrect
LFMD.US LifeMD Inc 20260223 0 2.8 2.81 2.61 2.64 792914 2.64 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260223 0 22.68 22.68 22.35 22.47 2000 22.47 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260223 0 7.15 7.23 6.92 7.09 1424544 7.09 down down correct
LFUS.US Littelfuse Inc 20260223 0 370.01 372.99 362.18 368.38 204800 368.38 down down correct
LFVN.US LifeVantage Corporation 20260223 0 4.8 4.81 4.49 4.59 173300 4.5456 down down correct
LGHL.US Lion Group Holding Ltd 20260223 0 1.38 1.415 1.25 1.29 244599 1.29 down down correct
LGIH.US LGI Homes Inc 20260223 0 55.47 55.47 53 53.19 431400 53.19 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260223 0 183.23 185.18 179.46 183.65 159600 183.65 up up correct
LGO.US Largo Resources Ltd 20260223 0 1.39 1.42 1.3301 1.41 1836929 1.41 up up correct
LGVN.US Longeveron Inc 20260223 0 0.58 0.58 0.545 0.566 73900 0.566 down down correct
LI.US Li Auto Inc 20260223 0 18.53 18.8 18.36 18.43 1896400 18.43 down down correct
LIDR.US Aeye Inc 20260223 0 1.64 1.6701 1.565 1.58 447477 1.58 down up incorrect
LIDRW.US AEye Inc 20260223 0 0.065 0.0677 0.035 0.0615 50765 0.0615 down up incorrect
LIFE.US aTyr Pharma Inc 20260223 0 11.47 11.95 10.6 11 650900 11 down up incorrect
LILA.US Liberty Latin America Ltd 20260223 0 8.04 8.19 7.925 8.01 326062 8.01 down up incorrect
LILAK.US Liberty Latin America Ltd 20260223 0 8.1 8.29 8.055 8.12 1148011 8.12 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260223 0 31 33.23 29.86 33.04 1063700 33.04 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260223 0 20.84 20.97 19.6 20.02 646300 20.02 down down correct
LINK.US Interlink Electronics Inc 20260223 0 3.14 3.58 3.07 3.44 71300 3.44 up up correct
LIQT.US LiqTech International Inc 20260223 0 1.53 1.53 1.5 1.5 1194 1.5 down down correct
LITE.US Lumentum Holdings Inc 20260223 0 664.05 688.07 652.21 674.73 4493000 674.73 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260223 0 3.05 3.058 2.93 2.98 103900 2.98 down down correct
LIVE.US Live Ventures Incorporated 20260223 0 17.74 18.11 16.65 16.65 6400 16.65 down down correct
LIVN.US LivaNova PLC 20260223 0 67.96 68.38 66.43 68.35 863500 68.35 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260223 0 2.98 3.0493 2.82 2.9 33143 2.9 down down correct
LKFN.US Lakeland Financial Corporation 20260223 0 60.35 60.6 57.86 58.66 265760 58.66 down down correct
LKQ.US LKQ Corporation 20260223 0 33.76 34.29 32.82 33.29 2062400 32.9673 down down correct
LMAT.US LeMaitre Vascular Inc 20260223 0 92.94 93 90.8601 91.38 209116 91.1691 down down correct
LMB.US Limbach Holdings Inc 20260223 0 97.23 100.7 91.4275 92.57 98500 92.57 down down correct
LMFA.US LM Funding America Inc 20260223 0 0.344 0.344 0.31 0.32 113600 0.32 down down correct
LMNR.US Limoneira Company 20260223 0 14.01 14.09 13.8 13.96 48098 13.96 down down correct
LNSR.US LENSAR Inc 20260223 0 11.73 11.83 11.53 11.69 23849 11.69 down down correct
LNT.US Alliant Energy Corporation 20260223 0 71.38 72.2 71.225 71.91 3943217 71.91 up up correct
LNTH.US Lantheus Holdings Inc 20260223 0 73.03 73.73 72.29 73.42 650100 73.42 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260223 0 4.45 4.482 4.4 4.42 19195 4.42 down up incorrect
LOB.US Live Oak Bancshares Inc 20260223 0 40.2 41.01 37.285 38.3 538200 38.2685 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20260223 0 10.77 10.8 10.56 10.58 172665 10.58 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260223 0 7.93 8 7.73 7.99 259400 7.99 up down incorrect
LOGI.US Logitech International S.A 20260223 0 90.02 90.27 88.84 89.38 743800 89.38 down up incorrect
LOOP.US Loop Industries Inc 20260223 0 1.3 1.3099 1.25 1.3 21765 1.3
LOPE.US Grand Canyon Education Inc 20260223 0 156.11 156.11 151.17 153.9 415100 153.9 down down correct
LOVE.US The Lovesac Company 20260223 0 13.21 13.21 12.59 12.61 363665 12.61 down down correct
LPCN.US Lipocine Inc 20260223 0 9.71 10.315 9.12 9.5 222055 9.5 down down correct
LPLA.US LPL Financial Holdings Inc 20260223 0 314.98 319.32 303.74 303.88 1133900 303.5886 down down correct
LPRO.US Open Lending Corporation 20260223 0 1.47 1.505 1.4 1.4 541705 1.4 down down correct
LPSN.US LivePerson Inc 20260223 0 2.8 2.8 2.63 2.68 128720 2.68 down down correct
LPTH.US LightPath Technologies Inc 20260223 0 11.9 12.1 10.71 11.2 2629200 11.2 down down correct
LQDA.US Liquidia Corporation 20260223 0 33.52 34.13 31.64 32.74 2255900 32.74 down down correct
LQDT.US Liquidity Services Inc 20260223 0 31.45 31.55 30.5941 30.73 170351 30.73 down down correct
LRCX.US Lam Research Corporation 20260223 0 245.35 249.4 237.37 242.27 9488000 241.9801 down down correct
LRMR.US Larimar Therapeutics Inc 20260223 0 2.96 3 2.715 2.81 908322 2.81 down down correct
LSBK.US Lake Shore Bancorp Inc 20260223 0 15.55 15.6 15.55 15.5852 12697 15.5852 up up correct
LSCC.US Lattice Semiconductor Corporation 20260223 0 97.31 98.98 96.32 97.66 1549600 97.66 up up correct
LSTR.US Landstar System Inc 20260223 0 153.22 153.95 145.25 146.01 651900 146.01 down down correct
LTAFX.US Altst Strgs Fd A 20260223 0 11.48 11.48 11.48 11.48 0 11.48
LTBR.US Lightbridge Corporation 20260223 0 12.61 13 12.24 12.48 773900 12.48 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260223 0 10.65 10.65 10.65 10.65 0 10.65
LTCH.US Latch Inc 20260223 0 0.2 0.21 0.19 0.19 7500 0.19 down down correct
LTIFX.US LTIFX 20260223 0 11.66 11.66 11.66 11.66 0 11.66
LTRN.US Lantern Pharma Inc 20260223 0 2.55 2.7299 2.45 2.56 69452 2.56 up up correct
LTRX.US Lantronix Inc 20260223 0 5.86 6.075 5.762 5.87 456939 5.87 up up correct
LTRYW.US Lottery Com 20260223 0 0.0091 0.0106 0.0082 0.0083 53473 0.0083 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260223 0 1.34 1.45 1.32 1.43 743541 1.43 up down incorrect
LULU.US Lululemon Athletica Inc 20260223 0 184.84 185.01 176.68 178.11 2325600 178.11 down up incorrect
LUNA.US Luna Innovations Incorporated 20260223 0 1.11 1.5 1.11 1.5 11600 1.5 up down incorrect
LUNG.US Pulmonx Corporation 20260223 0 1.5 1.555 1.45 1.48 411967 1.48 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260223 0 15.24 16.24 14.24 14.96 10650 14.96 down down correct
LVO.US LiveOne Inc 20260223 0 4.83 5.25 4.8 5.14 133856 5.14 up up correct
LWAY.US Lifeway Foods Inc 20260223 0 21.9 22.23 21.61 21.7 45962 21.7 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260223 0 3.4 3.545 3.367 3.53 632054 3.53 up down incorrect
LX.US LexinFintech Holdings Ltd 20260223 0 3 3.01 2.91 2.93 740973 2.93 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260223 0 0.232 0.237 0.225 0.227 77700 0.227 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260223 0 1.52 1.565 1.47 1.51 2404809 1.51 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260223 0 21.25 23.495 21.25 22.71 247614 22.71 up up correct
LYFT.US Lyft Inc 20260223 0 13.7 13.75 13.165 13.29 16771408 13.29 down down correct
LYRA.US Lyra Therapeutics Inc 20260223 0 1.46 1.46 1.43 1.45 5255 1.45 down down correct
LYTS.US LSI Industries Inc 20260223 0 21.97 22 21.08 21.37 139483 21.37 down down correct
LZ.US LegalZoom.com Inc 20260223 0 6.55 6.55 6.14 6.23 4017700 6.23 down down correct
MANH.US Manhattan Associates Inc 20260223 0 141.56 142.33 129.65 130.1 1015900 130.1 down up incorrect
MAPS.US WM Technology Inc 20260223 0 0.677 0.677 0.63 0.6355 1223660 0.6355 down up incorrect
MAPSW.US WM Technology Inc 20260223 0 0.006 0.0093 0.0052 0.0061 245391 0.0061 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260223 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260223 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260223 0 348.46 348.66 337.77 342.62 1730000 341.9593 down down correct
MARA.US Marathon Digital Holdings Inc 20260223 0 7.75 8.13 7.58 7.88 33052500 7.88 up up correct
MARK.US Remark Holdings Inc 20260223 0 0.001 0.001 0.001 0.001 3859 0.001
MARPS.US Marine Petroleum Trust 20260223 0 4.55 4.71 4.5 4.5 39500 4.4006 down down correct
MASI.US Masimo Corporation 20260223 0 175.2 175.69 175.2 175.25 2268000 175.25 up up correct
MASS.US 908 Devices Inc 20260223 0 6.7 6.745 6.36 6.49 371901 6.49 down down correct
MAT.US Mattel Inc 20260223 0 17.26 17.54 17 17.23 7476500 17.23 down down correct
MATW.US Matthews International Corporation 20260223 0 26.25 26.48 25.69 26.1 174798 26.1 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260223 0 2.56 2.6202 2.51 2.54 51466 2.54 down down correct
MAYS.US J.W. Mays Inc 20260223 0 60 61.99 42.135 50 15577 50 down down correct
MBCN.US Middlefield Banc Corp 20260223 0 35.05 35.24 33.84 33.94 42319 33.94 down down correct
MBIN.US Merchants Bancorp 20260223 0 45.18 45.29 42.68 43.23 260727 43.1175 down down correct
MBINN.US Merchants Bancorp 20260223 0 20.19 20.23 20.02 20.02 12400 19.65 down down correct
MBIO.US Mustang Bio Inc 20260223 0 0.9732 1.04 0.9412 0.9899 62718 0.9899 up up correct
MBOT.US Microbot Medical Inc 20260223 0 2.03 2.06 1.99 2.05 940329 2.05 up up correct
MBRX.US Moleculin Biotech Inc 20260223 0 2.47 2.49 2.28 2.33 235635 2.33 down down correct
MBUU.US Malibu Boats Inc 20260223 0 31.37 31.74 29.985 30.55 225507 30.55 down down correct
MBWM.US Mercantile Bank Corporation 20260223 0 54.72 54.72 51.83 52.32 110154 51.9271 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260223 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260223 0 29.09 29.09 28.03 28.32 138500 28.32 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260223 0 23.29 23.29 22.2 22.54 136233 22.54 down down correct
MCHP.US Microchip Technology Incorporated 20260223 0 77.14 77.75 74.6 76.6 5034200 76.6 down down correct
MCHX.US Marchex Inc 20260223 0 1.5 1.51 1.46 1.51 19641 1.51 up up correct
MCRB.US Seres Therapeutics Inc 20260223 0 8.65 8.82 8.05 8.16 66884 8.16 down down correct
MCRI.US Monarch Casino & Resort Inc 20260223 0 95.6 95.9 92.05 94.43 120304 94.1352 down down correct
MDB.US MongoDB Inc 20260223 0 337.65 337.95 298 305.37 3012400 305.37 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260223 0 424.2 440.99 424.2 437.79 540200 437.79 up up correct
MDIA.US MediaCo Holding Inc 20260223 0 0.603 0.603 0.581 0.602 4665 0.602 down down correct
MDLZ.US Mondelez International Inc 20260223 0 58.6 60.7 58.5 60.38 9489000 60.38 up up correct
MDRR.US Medalist Diversified REIT Inc 20260223 0 12 12 12 12 382 12
MDRX.US Allscripts Healthcare Solutions Inc 20260223 0 4.3 4.4 4.3 4.3 1000 4.3
MDWD.US MediWound Ltd 20260223 0 17.725 18.26 17.54 18.15 246695 18.15 up down incorrect
MDXG.US MiMedx Group Inc 20260223 0 5.26 5.34 5.14 5.33 944400 5.33 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260223 0 3.64 3.78 3.45 3.61 76500 3.61 down up incorrect
MEDP.US Medpace Holdings Inc 20260223 0 450.46 456.79 434.92 444.96 408600 444.96 down up incorrect
MELI.US MercadoLibre Inc 20260223 0 1995.35 2008.19 1848.91 1864.46 757872 1864.46 down down correct
MEOH.US Methanex Corporation 20260223 0 48.89 49.54 48.14 48.78 294300 48.78 down down correct
MERC.US Mercer International Inc 20260223 0 2.04 2.04 1.905 1.97 450063 1.97 down down correct
MESO.US Mesoblast Limited 20260223 0 16.59 16.74 16.38 16.68 146750 16.68 up up correct
METC.US Ramaco Resources Inc 20260223 0 16 17.33 16 17.2 1738700 17.2 up up correct
MFIN.US Medallion Financial Corp 20260223 0 10.41 10.42 9.85 9.87 106753 9.87 down down correct
MGEE.US MGE Energy Inc 20260223 0 80.87 82 80.75 81.5 142398 81.0299 up up correct
MGNI.US Magnite Inc 20260223 0 12.01 12.23 11.25 11.32 2630200 11.32 down down correct
MGNX.US MacroGenics Inc 20260223 0 1.7 1.775 1.7 1.75 426726 1.75 up up correct
MGPI.US MGP Ingredients Inc 20260223 0 25.82 26.25 24.9 25.34 334602 25.1726 down down correct
MGRC.US McGrath RentCorp 20260223 0 113 113.77 108.235 113.07 224099 113.07 up down incorrect
MGTX.US MeiraGTx Holdings plc 20260223 0 7.45 7.7 7.45 7.54 305648 7.54 up down incorrect
MIDD.US The Middleby Corporation 20260223 0 160.77 162.11 156.25 158.15 679300 158.15 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260223 0 3.06 3.19 2.9101 3.07 17635 3.07 up up correct
MIND.US MIND Technology Inc 20260223 0 7.86 8.09 7.73 7.75 131161 7.75 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260223 0 104.8 106.845 104.15 105.89 427600 105.89 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260223 0 1.68 1.71 1.64 1.69 1081400 1.69 up up correct
MITK.US Mitek Systems Inc 20260223 0 12.91 12.92 12.23 12.39 542377 12.39 down down correct
MKSI.US MKS Instruments Inc 20260223 0 258.98 260.68 248.62 253.71 895700 253.71 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260223 0 14.43 14.43 13.79 13.8 9900 13.8 down down correct
MKTX.US MarketAxess Holdings Inc 20260223 0 181.23 182.77 179.44 181.65 366300 181.65 up up correct
MLAB.US Mesa Laboratories Inc 20260223 0 93.36 96.975 92.11 93.83 100030 93.6729 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260223 0 10.48 10.485 10.48 10.48 13548 10.48
MLACU.US Malacca Straits Acquisition Company Limited 20260223 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260223 0 6 6.03 5.69 5.83 1823600 5.83 down down correct
MLKN.US MillerKnoll Inc 20260223 0 22.3 22.3 21.41 21.7 492588 21.5047 down down correct
MMLP.US Martin Midstream Partners L.P 20260223 0 2.8726 3.02 2.8501 2.98 16084 2.98 up up correct
MMSI.US Merit Medical Systems Inc 20260223 0 81.67 82.3 80.69 81.61 670400 81.61 down down correct
MMYT.US MakeMyTrip Limited 20260223 0 55.09 55.63 54 55.29 1698700 55.29 up up correct
MNDO.US MIND C.T.I. Ltd 20260223 0 1.2 1.2396 1.17 1.17 26274 1.17 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260223 0 71.81 72.34 68.93 70.125 4559400 70.125 down down correct
MNKD.US MannKind Corporation 20260223 0 5.55 5.7 5.54 5.57 1841500 5.57 up up correct
MNOV.US MediciNova Inc 20260223 0 1.47 1.54 1.47 1.49 31657 1.49 up up correct
MNPR.US Monopar Therapeutics Inc 20260223 0 55.47 58.89 55.28 55.8 165800 55.8 up up correct
MNRO.US Monro Inc 20260223 0 22.88 22.99 22 22.68 692279 22.4 down down correct
MNSB.US MainStreet Bancshares Inc 20260223 0 22.9 22.905 22.03 22.16 33918 22.16 down down correct
MNSBP.US MainStreet Bancshares Inc 20260223 0 25.18 25.18 24.52 24.828 3300 24.3659 down down correct
MNST.US Monster Beverage Corporation 20260223 0 83.31 84.88 83.31 84.69 6208300 84.69 up up correct
MNTK.US Montauk Renewables Inc 20260223 0 1.66 1.66 1.535 1.54 296362 1.54 down down correct
MNTS.US Momentus Inc 20260223 0 4.87 5.04 4.84 4.92 412500 4.92 up up correct
MNTSW.US Momentus Inc 20260223 0 0.007 0.0113 0.007 0.01 208032 0.01 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260223 0 5 5 5 5 0 5
MOMO.US Momo Inc 20260223 0 6.798 6.8 6.635 6.67 637308 6.67 down up incorrect
MORN.US Morningstar Inc 20260223 0 158.01 160.63 153.79 156.9 673900 156.9 down down correct
MOTS.US Motus GI Holdings Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 108 0.0001
MOVE.US Movano Inc 20260223 0 10.64 10.95 10.04 10.07 13937 10.07 down down correct
MPAA.US Motorcar Parts of America Inc 20260223 0 10.46 10.7 10.3601 10.58 256342 10.58 up up correct
MPB.US Mid Penn Bancorp Inc 20260223 0 33.725 34.115 32.42 32.61 133280 32.61 down down correct
MPWR.US Monolithic Power Systems Inc 20260223 0 1204.4399 1220 1171.42 1190.0601 463200 1190.0601 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260223 0 4.21 4.26 4.035 4.09 5648100 4.09 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260223 0 0.47 0.59 0.47 0.526 130800 0.526 up up correct
MRAM.US Everspin Technologies Inc 20260223 0 10.82 11 10.5405 10.75 317782 10.75 down down correct
MRBK.US Meridian Corporation 20260223 0 20.01 20.435 19.39 19.69 95756 19.69 down down correct
MRCC.US Monroe Capital Corporation 20260223 0 6.14 6.16 5.851 5.91 94971 5.91 down down correct
MRCY.US Mercury Systems Inc 20260223 0 87 88.35 85.36 85.9 349700 85.9 down down correct
MREO.US Mereo BioPharma Group plc 20260223 0 0.4089 0.4236 0.3942 0.4026 2229870 0.4026 down down correct
MRKR.US Marker Therapeutics Inc 20260223 0 1.45 1.4999 1.41 1.47 86372 1.47 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260223 0 1.39 1.39 1.345 1.37 7908 1.37 down down correct
MRNA.US Moderna Inc 20260223 0 48.695 54.02 48.68 50.29 11510900 50.29 up up correct
MRTN.US Marten Transport Ltd 20260223 0 13.86 13.9 13.1 13.18 639164 13.18 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260223 0 3.06 3.115 3.015 3.06 968875 3.06
MRVL.US Marvell Technology Inc 20260223 0 78.39 79.11 76.07 77.79 11622600 77.79 down down correct
MS.US PO 20260223 0 18 18 17.89 17.96 52395 17.96 down down correct
MSBI.US Midland States Bancorp Inc 20260223 0 23.49 23.595 22.36 22.48 165503 22.48 down down correct
MSEX.US Middlesex Water Company 20260223 0 54.46 55.255 53.85 54.8 109322 54.8 up up correct
MSFT.US Microsoft Corporation 20260223 0 395 395.36 383.1 384.47 43238300 384.47 down down correct
MSGM.US Motorsport Games Inc 20260223 0 3.35 3.813 3.35 3.51 172900 3.51 up up correct
MSTR.US MicroStrategy Incorporated 20260223 0 127.9 130.38 122.83 123.71 18858900 123.71 down down correct
MTC.US Mmtec Inc 20260223 0 4.55 4.605 4.293 4.41 18200 4.41 down up incorrect
MTCH.US Match Group Inc 20260223 0 31.68 31.81 30.74 30.88 3041700 30.88 down up incorrect
MTEX.US Mannatech Incorporated 20260223 0 7.01 7.01 6.975 7 2794 7 down down correct
MTLS.US Materialise NV 20260223 0 5.6 5.61 5.22 5.27 202660 5.27 down down correct
MTRX.US Matrix Service Company 20260223 0 11.03 11.03 10.69 10.76 214605 10.76 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20260223 0 244.07 245.79 238.83 245.53 720300 245.53 up up correct
MU.US Micron Technology Inc 20260223 0 422.31 431.7 415.3 420.97 25426600 420.97 down down correct
MVBF.US MVB Financial Corp 20260223 0 28.48 28.48 27.27 27.27 47325 27.1049 down down correct
MVIS.US MicroVision Inc 20260223 0 0.84 0.85 0.78 0.8 3958600 0.8 down down correct
MVST.US Microvast Holdings Inc 20260223 0 2.192 2.21 2.06 2.11 4224260 2.11 down down correct
MVSTW.US Microvast Holdings Inc 20260223 0 0.0374 0.0422 0.03 0.041 89803 0.041 up up correct
MXCT.US MaxCyte Inc. 20260223 0 0.74 0.7751 0.711 0.7523 987111 0.7523 up up correct
MYFW.US First Western Financial Inc 20260223 0 24.95 25.11 24.525 25 25456 25 up up correct
MYGN.US Myriad Genetics Inc 20260223 0 4.27 4.4 4.1 4.38 2681182 4.38 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260223 0 0.6 0.6101 0.5511 0.5916 126162 0.5916 down down correct
MYPS.US Playstudios Inc 20260223 0 0.46 0.4809 0.4466 0.4651 562763 0.4651 up up correct
MYPSW.US MYPSW 20260223 0 0.007 0.007 0.007 0.007 0 0.007
MYRG.US MYR Group Inc 20260223 0 276.92 280.99 268.44 274.47 233900 274.47 down up incorrect
MYSZ.US My Size Inc 20260223 0 0.553 0.553 0.509 0.511 36500 0.511 down up incorrect
NAII.US Natural Alternatives International Inc 20260223 0 2.69 2.755 2.6603 2.7 21031 2.7 up down incorrect
NATH.US Nathan's Famous Inc 20260223 0 100.96 100.96 100.5 100.58 28643 100.58 down down correct
NATR.US Nature's Sunshine Products Inc 20260223 0 26.77 27.26 26.66 27.11 103700 27.11 up up correct
NAUT.US Nautilus Biotechnology Inc 20260223 0 2.81 2.89 2.62 2.7 160230 2.7 down down correct
NAVI.US Navient Corporation 20260223 0 9.36 9.38 8.96 8.99 1098021 8.822 down down correct
NBIX.US Neurocrine Biosciences Inc 20260223 0 128.02 128.79 126.59 128.38 1025400 128.38 up up correct
NBN.US Northeast Bank 20260223 0 116.36 117.2 110.78 112.81 121120 112.81 down down correct
NBST.US Newbury Street Acquisition Corporation 20260223 0 14.99 14.99 14.99 14.99 90 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260223 0 12.99 12.99 12.99 12.99 38 12.99
NBTB.US NBT Bancorp Inc 20260223 0 45.37 45.92 43.4 43.66 284747 43.2819 down down correct
NBTX.US Nanobiotix S.A 20260223 0 24.69 25.56 24.49 24.9 16841 24.9 up up correct
NCMI.US National CineMedia Inc 20260223 0 3.38 3.38 3.26 3.29 1001181 3.2622 down down correct
NCNA.US NuCana plc 20260223 0 2.09 2.132 2 2.06 21400 2.06 down down correct
NCNO.US nCino Inc 20260223 0 15.53 15.95 13.8 14.64 4788600 14.64 down down correct
NCSM.US NCS Multistage Holdings Inc 20260223 0 40.08 40.08 38.3 39.18 10974 39.18 down down correct
NCTY.US The9 Limited 20260223 0 5.1 5.3 5 5.04 30700 5.04 down down correct
NDAQ.US Nasdaq Inc 20260223 0 81.63 81.81 79.69 79.92 4512100 79.92 down down correct
NDLS.US Noodles & Company 20260223 0 5.19 5.64 5.0201 5.17 119985 5.17 down down correct
NDRA.US ENDRA Life Sciences Inc 20260223 0 3.82 3.938 3.7 3.75 11500 3.75 down down correct
NDSN.US Nordson Corporation 20260223 0 291.15 295 287.56 288.82 501100 288.82 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260223 0 23.76 23.79 22.99 23.455 81961 23.455 down down correct
NEGG.US Newegg Commerce Inc 20260223 0 50.69 50.69 48 48.57 37700 48.57 down down correct
NEO.US NeoGenomics Inc 20260223 0 9.78 10.03 9.68 9.97 1485200 9.97 up up correct
NEOG.US Neogen Corporation 20260223 0 11.22 11.34 11.04 11.09 4156100 11.09 down down correct
NEON.US Neonode Inc 20260223 0 1.73 1.78 1.67 1.69 109900 1.69 down down correct
NEPH.US Nephros Inc 20260223 0 4.09 4.1199 3.76 3.77 37601 3.77 down down correct
NERV.US Minerva Neurosciences Inc 20260223 0 6.21 6.65 5.87 6.32 156300 6.32 up down incorrect
NESR.US National Energy Services Reunited Corp 20260223 0 24.59 26.069 24.59 26.05 1810400 26.05 up down incorrect
NEWT.US Newtek Business Services Corp 20260223 0 12.86 12.95 12.2804 12.34 147144 12.34 down down correct
NEXI.US NexImmune Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NEXT.US NextDecade Corporation 20260223 0 5.51 5.6 5.36 5.42 1835236 5.42 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260223 0 13.53 13.6 13.23 13.33 373980 13.33 down up incorrect
NFE.US New Fortress Energy Inc 20260223 0 1.23 1.24 1.19 1.21 3052469 1.21 down up incorrect
NFLX.US Netflix Inc 20260223 0 77.79 77.83 75.01 76.02 38363000 76.02 down up incorrect
NHTC.US Natural Health Trends Corp 20260223 0 3.32 3.38 3.21 3.24 17500 3.24 down down correct
NICE.US NICE Ltd 20260223 0 118 120.12 113.75 114.36 1072800 114.36 down down correct
NICHX.US NICHX 20260223 0 26.45 26.45 26.45 26.45 0 26.45
NIU.US Niu Technologies 20260223 0 3.47 3.61 3.45 3.53 464185 3.53 up up correct
NKSH.US National Bankshares Inc 20260223 0 38.52 38.68 37.13 37.565 14255 37.565 down down correct
NKTR.US Nektar Therapeutics 20260223 0 73.5 75.67 70.66 73.62 979800 73.62 up down incorrect
NKTX.US Nkarta Inc 20260223 0 2.33 2.42 2.285 2.31 591877 2.31 down up incorrect
NMFC.US New Mountain Finance Corporation 20260223 0 8.09 8.17 8.015 8.09 896770 8.09
NMIH.US NMI Holdings Inc 20260223 0 39.04 39.42 38.46 38.76 374008 38.76 down up incorrect
NMRD.US Nemaura Medical Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
NMRK.US Newmark Group Inc 20260223 0 14.9 15.01 14.315 14.45 1024114 14.4187 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260223 0 0.6655 0.6999 0.6655 0.68 125532 0.68 up up correct
NNAVW.US NextNav Inc. Warrant 20260223 0 6.85 6.85 6.85 6.85 110 6.85
NNBR.US NN Inc 20260223 0 1.6 1.615 1.495 1.53 237010 1.53 down down correct
NNDM.US Nano Dimension Ltd 20260223 0 1.98 2.02 1.935 2 3006700 2 up up correct
NNOX.US Nano 20260223 0 2.4 2.48 2.33 2.37 831947 2.37 down down correct
NODK.US NI Holdings Inc 20260223 0 13.355 13.67 13.355 13.45 39570 13.45 up up correct
NOTV.US Inotiv Inc 20260223 0 0.279 0.2847 0.2668 0.278 711757 0.278 down down correct
NOVT.US Novanta Inc 20260223 0 144.53 148 141.66 142.38 625400 142.38 down down correct
NPCE.US NeuroPace Inc 20260223 0 14.19 14.63 14.19 14.56 138619 14.56 up up correct
NRC.US National Research Corporation 20260223 0 13.51 14.0499 12.49 12.5 98707 12.5 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260223 0 10.14 10.14 9.45 9.46 1144102 9.46 down up incorrect
NRIM.US Northrim BanCorp Inc 20260223 0 25.54 25.74 24.17 24.27 170852 24.1104 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260223 0 15.77 16.49 15.29 15.38 832100 15.38 down up incorrect
NRXP.US NRx Pharmaceuticals Inc 20260223 0 1.84 1.88 1.76 1.76 483136 1.76 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260223 0 0.04 0.04 0.0364 0.0364 11228 0.0364 down down correct
NSIT.US Insight Enterprises Inc 20260223 0 85.5 87.59 82.67 82.97 527100 82.97 down down correct
NSPR.US InspireMD Inc 20260223 0 1.81 1.86 1.75 1.82 20400 1.82 up up correct
NSSC.US Napco Security Technologies Inc 20260223 0 45.55 45.92 44.48 45.87 445500 45.7083 up up correct
NSYS.US Nortech Systems Incorporated 20260223 0 9.3 9.42 8.63 8.75 12800 8.75 down down correct
NTAP.US NetApp Inc 20260223 0 100.99 102.26 99.34 100.53 2554700 100.53 down down correct
NTCT.US NetScout Systems Inc 20260223 0 29.37 29.54 28.1 28.29 658623 28.29 down down correct
NTES.US NetEase Inc 20260223 0 116.66 117.39 116.16 116.33 496800 116.33 down down correct
NTGR.US NETGEAR Inc 20260223 0 20.68 20.75 19.91 20.15 336320 20.15 down down correct
NTIC.US Northern Technologies International Corporation 20260223 0 9.06 9.1 9.05 9.05 1688 9.05 down down correct
NTLA.US Intellia Therapeutics Inc 20260223 0 12.51 13.19 12.405 13.16 2335400 13.16 up up correct
NTNX.US Nutanix Inc 20260223 0 38.93 39.3 37.3 37.38 3541000 37.38 down down correct
NTRA.US Natera Inc 20260223 0 211.74 212.875 207.01 209.35 776300 209.35 down down correct
NTRB.US Nutriband Inc. Common Stock 20260223 0 4.45 4.47 4.275 4.34 5350 4.34 down down correct
NTRBW.US Nutriband Inc. Warrant 20260223 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260223 0 144.36 145.11 138.22 140.38 1003900 139.5974 down down correct
NTRSO.US Northern Trust Corporation 20260223 0 19.86 19.87 19.715 19.75 34500 19.4521 down down correct
NTWK.US NetSol Technologies Inc 20260223 0 3.44 3.44 3.17 3.24 36011 3.24 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260223 0 100.56 103.5 100 103 703700 103 up up correct
NUWE.US Nuwellis Inc 20260223 0 1.77 1.79 1.65 1.69 77000 1.69 down down correct
NVAX.US Novavax Inc 20260223 0 9.14 9.6 9.1 9.36 2961400 9.36 up up correct
NVCR.US NovoCure Limited 20260223 0 11.28 11.3758 10.8 10.98 1440274 10.98 down down correct
NVDA.US NVIDIA Corporation 20260223 0 191.4 193.95 189.575 191.55 171584797 191.5396 up up correct
NVEC.US NVE Corporation 20260223 0 65.8 67.18 65.22 66.85 29400 66.85 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260223 0 439.72 448.03 432.96 442.53 297500 442.53 up down incorrect
NVNO.US enVVeno Medical Corp 20260223 0 11.7 11.85 11.0001 11.29 27793 11.29 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260223 0 0.0035 0.0035 0.0035 0.0035 1507 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260223 0 7.8 8.25 7.76 8.12 12727000 8.12 up up correct
NVVE.US Nuvve Holding Corp 20260223 0 1.1 1.11 1.01 1.07 149054 1.07 down down correct
NVVEW.US Nuvve Holding Corp 20260223 0 0.0121 0.0121 0.0121 0.0121 110 0.0121
NWBI.US Northwest Bancshares Inc 20260223 0 12.92 13.04 12.36 12.54 1184649 12.54 down down correct
NWE.US NorthWestern Corporation 20260223 0 69.28 70.04 68.58 69.2 485960 68.5106 down down correct
NWFL.US Norwood Financial Corp 20260223 0 30.69 31.2435 29.21 29.655 26199 29.655 down down correct
NWL.US Newell Brands Inc 20260223 0 4.82 4.82 4.6 4.64 5388700 4.5697 down down correct
NWPX.US Northwest Pipe Company 20260223 0 74.79 74.79 71.08 72.13 60348 72.13 down down correct
NWS.US News Corporation 20260223 0 26.14 26.34 25.74 25.84 1279128 25.7451 down down correct
NWSA.US News Corporation 20260223 0 23.48 23.61 22.92 23 4045900 22.9043 down down correct
NXPI.US NXP Semiconductors N.V 20260223 0 231.83 233.49 225.3 231.16 1703500 231.16 down up incorrect
NXST.US Nexstar Media Group Inc 20260223 0 231.68 234.29 225.08 230.61 348300 230.61 down down correct
NXTC.US NextCure Inc 20260223 0 12.9 14.48 12.16 13.22 88700 13.22 up up correct
NXTP.US Nextplay Technologies Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 259 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260223 0 4.55 4.55 4.205 4.43 45460 4.43 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260223 0 35.13 35.49 33.29 33.89 60200 33.7051 down down correct
OCC.US Optical Cable Corporation 20260223 0 5.88 5.94 5.43 5.54 69200 5.54 down down correct
OCCI.US OFS Credit Company Inc 20260223 0 3.13 3.38 3.12 3.17 1035000 3.17 up up correct
OCCIO.US OFS Credit Company Inc 20260223 0 24.998 25.04 24.98 25.04 2100 25.04 up up correct
OCFC.US OceanFirst Financial Corp 20260223 0 19.2 19.6899 18.48 18.79 880438 18.79 down down correct
OCG.US Oriental Culture Holding LTD 20260223 0 0.7481 0.75 0.6122 0.6422 349644 0.6422 down down correct
OCGN.US Ocugen Inc 20260223 0 1.6 1.74 1.6 1.64 6131800 1.64 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260223 0 11.6 11.65 11.29 11.34 1431573 11.34 down down correct
OCUL.US Ocular Therapeutix Inc 20260223 0 7.76 8.445 7.695 8.41 6361400 8.41 up up correct
ODFL.US Old Dominion Freight Line Inc 20260223 0 201.38 201.44 193.27 193.88 1280300 193.6096 down up incorrect
OESX.US Orion Energy Systems Inc 20260223 0 12.1 12.1 11.08 11.35 44371 11.35 down down correct
OFED.US Oconee Federal Financial Corp 20260223 0 15.1 15.1 15.1 15.1 0 15.1
OFIX.US Orthofix Medical Inc 20260223 0 13.91 13.955 13.18 13.59 545788 13.59 down down correct
OFLX.US Omega Flex Inc 20260223 0 37.56 37.56 36.19 36.52 26500 36.52 down down correct
OFS.US OFS Capital Corporation 20260223 0 4.19 4.19 3.98 4 105021 4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260223 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260223 0 1.45 1.47 1.39 1.4 602397 1.4 down down correct
OKTA.US Okta Inc 20260223 0 73.55 73.55 68.77 69.51 4773800 69.51 down down correct
OLB.US The OLB Group Inc 20260223 0 0.76 0.78 0.6798 0.725 3212903 0.725 down down correct
OLED.US Universal Display Corporation 20260223 0 102.59 104.42 99.65 102.09 1030700 102.09 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260223 0 106.95 107.45 104.18 107.22 1336200 107.22 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260223 0 24.11 24.525 23.38 24.36 1317900 24.36 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260223 0 1.64 1.68 1.595 1.6 1059517 1.6 down down correct
OM.US Outset Medical Inc 20260223 0 3.5 3.5 3.3 3.35 333500 3.35 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260223 0 132.21 132.81 128.7825 130.77 125739 130.77 down down correct
OMCL.US Omnicell Inc 20260223 0 39.65 39.83 38.66 39.56 593200 39.56 down down correct
OMER.US Omeros Corporation 20260223 0 11.96 12.13 11.09 11.44 1439755 11.44 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260223 0 1.5 1.52 1.405 1.44 936962 1.44 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260223 0 0.13 0.13 0.115 0.115 17400 0.115 down down correct
ON.US ON Semiconductor Corporation 20260223 0 68.95 70.2 68.04 69.47 4620400 69.47 up up correct
ONB.US Old National Bancorp 20260223 0 25.01 25.3 23.76 24.13 4027900 23.9814 down down correct
ONCY.US Oncolytics Biotech Inc 20260223 0 0.98 1.08 0.98 1.06 1146835 1.06 up up correct
ONDS.US Ondas Holdings Inc 20260223 0 9.93 10.57 9.86 10.19 68820900 10.19 up up correct
ONEW.US OneWater Marine Inc 20260223 0 12.14 12.14 11.21 11.45 98217 11.45 down down correct
OPBK.US OP Bancorp 20260223 0 13.85 13.88 13.37 13.39 39406 13.39 down up incorrect
OPCH.US Option Care Health Inc 20260223 0 35.55 36.48 35.31 36.09 2395200 36.09 up down incorrect
OPEN.US Opendoor Technologies Inc 20260223 0 4.91 5.39 4.615 4.78 60781700 4.78 down up incorrect
OPGN.US OpGen Inc 20260223 0 23.97 23.98 17.31 23 8201 23 down up incorrect
OPHC.US OptimumBank Holdings Inc 20260223 0 5.31 5.32 5.21 5.27 11900 5.27 down up incorrect
OPK.US OPKO Health Inc 20260223 0 1.19 1.205 1.15 1.15 2133792 1.15 down down correct
OPRA.US Opera Limited 20260223 0 12.27 12.27 11.89 11.97 674194 11.97 down down correct
OPRT.US Oportun Financial Corporation 20260223 0 5.15 5.175 4.865 4.92 648076 4.92 down down correct
OPRX.US OptimizeRx Corporation 20260223 0 8.21 8.29 7.13 7.37 647200 7.37 down down correct
ORGN.US Origin Materials Inc 20260223 0 0.1563 0.1598 0.14 0.1471 1615732 0.1471 down down correct
ORGNW.US Origin Materials Inc Warrant 20260223 0 0.0031 0.0036 0.0031 0.0033 4292 0.0033 up up correct
ORGO.US Organogenesis Holdings Inc 20260223 0 3.99 4.02 3.8812 3.92 502717 3.92 down down correct
ORGS.US Orgenesis Inc 20260223 0 0.58 0.58 0.58 0.58 100 0.58
ORIC.US ORIC Pharmaceuticals Inc 20260223 0 11.07 11.98 11.04 11.71 1443675 11.71 up up correct
ORLY.US O'Reilly Automotive Inc 20260223 0 92.97 95.91 92.96 95.35 7827400 95.35 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260223 0 3.23 3.35 3.2 3.31 368362 3.31 up up correct
ORRF.US Orrstown Financial Services Inc 20260223 0 38.04 38.27 35.73 36.09 187400 36.09 down down correct
OSBC.US Old Second Bancorp Inc 20260223 0 20.6 20.725 19.41 19.56 307671 19.56 down down correct
OSIS.US OSI Systems Inc 20260223 0 292.15 295.89 288.23 293.65 325900 293.65 up down incorrect
OSPN.US OneSpan Inc 20260223 0 11.3 11.33 10.67 10.75 453298 10.6193 down up incorrect
OSS.US One Stop Systems Inc 20260223 0 9.6 9.88 8.92 9.07 1597700 9.07 down up incorrect
OSUR.US OraSure Technologies Inc 20260223 0 2.73 2.775 2.67 2.75 401283 2.75 up up correct
OSW.US OneSpaWorld Holdings Limited 20260223 0 22.41 22.63 21.5 21.66 810951 21.6085 down down correct
OTEX.US Open Text Corporation 20260223 0 24.54 24.58 23.65 23.72 2974800 23.4673 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260223 0 0.4 0.436 0.4 0.4 1146361 0.4
OTLY.US Oatly Group AB 20260223 0 11.66 11.98 11.4247 11.68 54375 11.68 up down incorrect
OTTR.US Otter Tail Corporation 20260223 0 85.13 85.69 84.14 85.46 190300 85.46 up up correct
OVBC.US Ohio Valley Banc Corp 20260223 0 44.55 44.55 42.99 43.97 14344 43.97 down down correct
OVID.US Ovid Therapeutics Inc 20260223 0 1.45 1.485 1.44 1.45 428017 1.45
OVLY.US Oak Valley Bancorp 20260223 0 33.99 34.05 32.7 33.03 20634 33.03 down down correct
OWSCX.US OWSCX 20260223 0 19.41 19.41 19.41 19.41 0 19.41
OXBR.US Oxbridge Re Holdings Limited 20260223 0 1.11 1.12 1.1 1.1 2295 1.1 down down correct
OXLC.US Oxford Lane Capital Corp 20260223 0 9.18 9.34 9.03 9.04 1749800 9.04 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260223 0 24.261 24.261 24.19 24.25 6100 23.8316 down down correct
OXLCP.US Oxford Lane Capital Corp 20260223 0 24.55 24.555 24.485 24.525 25500 24.525 down down correct
OXSQ.US Oxford Square Capital Corp 20260223 0 1.8 1.81 1.72 1.73 1737015 1.73 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260223 0 24.29 24.29 24.29 24.29 0 24.29
OZK.US Bank OZK 20260223 0 49.64 50.31 47.92 48.28 1332816 48.28 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260223 0 16.82 16.87 16.6 16.65 30100 16.65 down down correct
PAA.US Plains All American Pipeline L.P 20260223 0 20.89 21.06 20.68 20.82 2132700 20.82 down down correct
PAAS.US Pan American Silver Corp 20260223 0 65.36 66.23 64.08 65.18 8627800 65.0092 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260223 0 1.61 1.65 1.54 1.58 6575554 1.58 down up incorrect
PAGP.US Plains GP Holdings L.P 20260223 0 22.31 22.425 22.095 22.23 1112538 22.23 down down correct
PAHC.US Phibro Animal Health Corporation 20260223 0 52.72 52.8209 50.23 51.52 304873 51.4017 down down correct
PALI.US Palisade Bio Inc 20260223 0 1.6 1.62 1.56 1.61 1843500 1.61 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260223 0 9.11 9.22 8.8201 9.17 821998 9.1205 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260223 0 147.72 148.63 143.3 144.14 20861500 144.14 down down correct
PASG.US Passage Bio Inc 20260223 0 8.59 9.05 8.59 8.73 10700 8.73 up up correct
PATK.US Patrick Industries Inc 20260223 0 136.37 136.37 129.95 130.01 348300 130.01 down down correct
PAVM.US PAVmed Inc 20260223 0 9.35 9.55 8.74 9.18 66179 9.18 down down correct
PAX.US Patria Investments Limited 20260223 0 13.92 13.92 13.23 13.27 1149551 13.27 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260223 0 5.32 5.37 4.89 4.94 6359500 4.94 down down correct
PAYS.US PaySign Inc 20260223 0 3.25 3.28 3.1399 3.21 272671 3.21 down down correct
PAYX.US Paychex Inc 20260223 0 90.44 90.55 87.04 87.39 4910400 87.39 down down correct
PBFS.US Pioneer Bancorp Inc 20260223 0 14.565 14.565 14.07 14.07 17160 14.07 down down correct
PBLA.US Panbela Therapeutics Inc 20260223 0 0.01 0.01 0.0076 0.0076 2106 0.0076 down down correct
PBYI.US Puma Biotechnology Inc 20260223 0 6.82 7.15 6.77 7.11 451508 7.11 up up correct
PCAR.US PACCAR Inc 20260223 0 127.84 129.96 125.04 126.06 2461300 126.06 down down correct
PCB.US PCB Bancorp 20260223 0 23.09 23.26 22.11 22.11 53400 22.11 down down correct
PCRX.US Pacira BioSciences Inc 20260223 0 23.1 23.16 22.4 23.11 574840 23.11 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20260223 0 2.09 2.092 1.76 1.85 58300 1.85 down up incorrect
PCT.US PureCycle Technologies Inc 20260223 0 8.8 8.97 8.585 8.66 2715000 8.66 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260223 0 9.73 9.73 9.73 9.73 0 9.73
PCTY.US Paylocity Holding Corporation 20260223 0 104.67 104.73 100.9 101.95 727700 101.95 down down correct
PCVX.US Vaxcyte Inc 20260223 0 58.42 61.25 58.16 60.26 992500 60.26 up up correct
PCYO.US Pure Cycle Corporation 20260223 0 10.77 10.77 10.51 10.57 77957 10.57 down down correct
PDD.US Pinduoduo Inc 20260223 0 107.59 108.11 105.64 105.76 6785200 105.76 down down correct
PDEX.US Pro 20260223 0 39.73 40.75 39.5 40.37 16795 40.37 up up correct
PDFS.US PDF Solutions Inc 20260223 0 32.07 32.185 30.93 31.6 292138 31.6 down down correct
PDLB.US PDL Community Bancorp 20260223 0 16.62 16.66 16.08 16.16 75795 16.16 down down correct
PDSB.US PDS Biotechnology Corporation 20260223 0 0.65 0.65 0.6012 0.6401 498111 0.6401 down down correct
PDSKX.US PDSKX 20260223 0 28.24 28.24 28.24 28.24 0 28.24
PDSRX.US PDSRX 20260223 0 28 28 28 28 0 28
PDSYX.US PDSYX 20260223 0 28.65 28.65 28.65 28.65 0 28.65
PEB.US PH 20260223 0 18.06 18.11 18.06 18.1 2345 18.1 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20260223 0 39.4 39.8 38.01 38.16 17448 37.9511 down up incorrect
PEBO.US Peoples Bancorp Inc 20260223 0 33.95 33.95 32.4 32.52 290020 32.52 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260223 0 39.32 39.705 39.03 39.15 862500 39.15 down down correct
PEGA.US Pegasystems Inc 20260223 0 44.66 44.67 41.41 41.98 3247100 41.98 down down correct
PENN.US Penn National Gaming Inc 20260223 0 12.925 12.945 11.885 12.17 5462528 12.17 down down correct
PEP.US PepsiCo Inc 20260223 0 164.49 168.81 164.24 168.32 6801600 166.8295 up down incorrect
PERI.US Perion Network Ltd 20260223 0 8.99 8.99 8.49 8.5 572880 8.5 down up incorrect
PESI.US Perma 20260223 0 13.36 13.445 12.85 13.12 178523 13.12 down up incorrect
PETS.US PetMed Express Inc 20260223 0 2.95 2.97 2.825 2.88 106509 2.88 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20260223 0 0.7 0.7 0.6938 0.7 502 0.7
PFALX.US PFALX 20260223 0 7.06 7.06 7.06 7.06 0 7.0078
PFBC.US Preferred Bank 20260223 0 92.02 92.2 88.91 89.9 116200 89.9 down down correct
PFFLX.US PFFLX 20260223 0 7.06 7.06 7.06 7.06 0 7.0098
PFG.US Principal Financial Group Inc 20260223 0 95.29 96.34 91.76 92.69 2576800 91.8636 down down correct
PFIS.US Peoples Financial Services Corp 20260223 0 56.21 56.925 54.12 54.36 18378 53.7557 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260223 0 7.06 7.06 7.06 7.06 0 7.0058
PFLT.US PennantPark Floating Rate Capital Ltd 20260223 0 8.37 8.48 8.18 8.18 2000100 8.18 down down correct
PFX.US Phenixfin Corporation 20260223 0 43.48 53 43.48 46.4924 16407 46.4924 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260223 0 24 24 24 24 500 24
PGC.US Peapack 20260223 0 34.6 35.06 32.63 32.97 147456 32.97 down up incorrect
PGEN.US Precigen Inc 20260223 0 4.31 4.42 4.04 4.08 7356900 4.08 down up incorrect
PGNY.US Progyny Inc 20260223 0 20.87 21.465 20.745 21.31 2131100 21.31 up down incorrect
PHAR.US Pharming Group NV 20260223 0 16.57 16.76 16.05 16.76 44396 16.76 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260223 0 11.42 11.71 11 11.37 1089490 11.37 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260223 0 1.03 1.06 1 1.02 501415 1.02 down down correct
PHUN.US Phunware Inc 20260223 0 1.69 1.71 1.66 1.67 68700 1.67 down down correct
PHVS.US Pharvaris N.V 20260223 0 28.08 28.99 26.96 27.66 61528 27.66 down down correct
PI.US Impinj Inc 20260223 0 126.31 130.492 117.64 118.98 715900 118.98 down down correct
PIIVX.US PIIVX 20260223 0 49.84 49.84 49.84 49.84 0 49.84
PINC.US Premier Inc 20260223 0 20.93 20.97 20.93 20.97 407 20.97 up up correct
PKBK.US Parke Bancorp Inc 20260223 0 28.5 28.82 27.7 27.79 80490 27.79 down down correct
PKOH.US Park 20260223 0 27.16 27.5 26.075 26.08 28661 26.08 down down correct
PLAB.US Photronics Inc 20260223 0 37.98 37.98 36.2 37.03 648800 37.03 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260223 0 15.21 15.24 14.45 15.11 1057636 15.11 down down correct
PLBC.US Plumas Bancorp 20260223 0 53.01 53.01 51 51.65 22200 51.65 down down correct
PLBY.US PLBY Group Inc 20260223 0 2.08 2.08 1.96 2.05 553334 2.05 down down correct
PLCE.US The Children's Place Inc 20260223 0 4.36 4.36 4.14 4.18 167789 4.18 down down correct
PLMR.US Palomar Holdings Inc 20260223 0 121.71 123.86 120.33 120.75 262900 120.75 down down correct
PLPC.US Preformed Line Products Company 20260223 0 262.62 264.04 251.27 255 112900 255 down down correct
PLRX.US Pliant Therapeutics Inc 20260223 0 1.252 1.275 1.215 1.23 509316 1.23 down down correct
PLSE.US Pulse Biosciences Inc 20260223 0 21.38 21.5393 19.32 20.19 635852 20.19 down down correct
PLTK.US Playtika Holding Corp 20260223 0 3.41 3.435 3.12 3.135 1952174 3.135 down down correct
PLUG.US Plug Power Inc 20260223 0 1.84 1.88 1.81 1.84 66447600 1.84
PLUS.US ePlus inc 20260223 0 82.01 82.01 78.43 78.78 151353 78.53 down down correct
PLXS.US Plexus Corp 20260223 0 198.62 201.68 194.43 197.55 210700 197.55 down down correct
PMAAX.US PMAAX 20260223 0 10.26 10.26 10.26 10.26 0 10.2281
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260223 0 0.6962 0.733 0.674 0.69 204474 0.69 down down correct
PMFLX.US PMFLX 20260223 0 10.26 10.26 10.26 10.26 0 10.2239
PMT.US PC 20260223 0 19.4 19.5 19.4 19.5 18526 19.0777 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260223 0 12 12.2 11.79 11.895 80925 11.895 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260223 0 1.05 1.07 1.02 1.03 127580 1.03 down down correct
PNBK.US Patriot National Bancorp Inc 20260223 0 1.27 1.37 1.27 1.3 173400 1.3 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260223 0 101.3 101.5 94.42 94.67 1432577 94.67 down down correct
PNNT.US PennantPark Investment Corporation 20260223 0 4.92 4.98 4.84 4.9 1043500 4.9 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260223 0 189.44 192.31 182.42 183.98 38920 183.98 down down correct
PNTG.US The Pennant Group Inc 20260223 0 32.4 32.83 31.99 32.56 327158 32.56 up up correct
PODD.US Insulet Corporation 20260223 0 245.85 250.41 243.67 249.38 1597200 249.38 up up correct
POLA.US Polar Power Inc 20260223 0 1.52 1.55 1.45 1.46 26067 1.46 down down correct
POOL.US Pool Corporation 20260223 0 220.83 221.66 213.26 218.5 1181100 217.2048 down down correct
POW.US Powered Brands 20260223 0 25.51 25.51 24.619 24.89 16500 24.89 down down correct
POWI.US Power Integrations Inc 20260223 0 45.37 45.75 44.72 45.57 912900 45.3678 up up correct
POWL.US Powell Industries Inc 20260223 0 546.81 555 532.38 544.15 192400 544.15 down down correct
POWW.US AMMO Inc 20260223 0 2.08 2.17 2.05 2.15 1532461 2.15 up up correct
POWWP.US AMMO Inc 20260223 0 24.51 24.51 24.3 24.34 3300 23.8008 down down correct
PPBT.US Purple Biotech Ltd 20260223 0 0.505 0.55 0.483 0.538 8110 5.38 up up correct
PPC.US Pilgrim's Pride Corporation 20260223 0 41.68 41.75 40.85 40.99 994600 40.99 down down correct
PPIH.US Perma 20260223 0 33.82 34.048 32.3101 33.54 111338 33.54 down down correct
PPSI.US Pioneer Power Solutions Inc 20260223 0 3.81 3.9099 3.71 3.74 60071 3.74 down up incorrect
PPTA.US Midas Gold Corp. 20260223 0 30.21 30.98 29.58 30.31 1113200 30.31 up down incorrect
PRAA.US PRA Group Inc 20260223 0 10.63 10.75 10.25 10.42 493829 10.42 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260223 0 335 348.673 332.31 342.46 273600 342.46 up down incorrect
PRCH.US Porch Group Inc 20260223 0 7.97 8.02 7.48 7.53 2173283 7.53 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260223 0 27.03 27.59 26.35 27.36 1574600 27.36 up down incorrect
PRDO.US Perdoceo Education Corporation 20260223 0 32.47 32.55 31.44 31.8 735400 31.657 down up incorrect
PRFX.US PainReform Ltd 20260223 0 3.35 3.445 2.9516 2.98 109306 2.98 down down correct
PRGS.US Progress Software Corporation 20260223 0 39.62 41.81 38.64 40.84 3005500 40.84 up up correct
PRIM.US Primoris Services Corporation 20260223 0 167.86 169.105 163.375 165.64 677962 165.64 down down correct
PRIVX.US Sharespost 100 Fund 20260223 0 48.91 48.91 48.91 48.91 0 48.91
PRLD.US Prelude Therapeutics Incorporated 20260223 0 2.79 3.04 2.6 2.77 1093218 2.77 down down correct
PRLVX.US PRLVX 20260223 0 47.95 47.95 47.95 47.95 0 47.95
PROF.US Profound Medical Corp 20260223 0 6.96 7.17 6.7801 7.15 67529 7.15 up up correct
PROV.US Provident Financial Holdings Inc 20260223 0 16 16.36 16 16.06 4806 16.06 up up correct
PRPH.US ProPhase Labs Inc 20260223 0 0.1451 0.154 0.145 0.154 15935 0.154 up up correct
PRPL.US Purple Innovation Inc 20260223 0 0.65 0.656 0.62 0.6403 320812 0.6403 down down correct
PRPO.US Precipio Inc 20260223 0 25.5 25.5 24.4021 24.83 10599 24.83 down down correct
PRQR.US ProQR Therapeutics N.V 20260223 0 1.44 1.47 1.42 1.44 103394 1.44
PRTA.US Prothena Corporation plc 20260223 0 9 9.34 8.81 9.07 465762 9.07 up up correct
PRTC.US PureTech Health plc 20260223 0 17.61 17.61 17.61 17.61 0 17.61
PRTH.US Priority Technology Holdings Inc 20260223 0 5.43 5.505 5.265 5.38 447578 5.38 down down correct
PRTS.US CarParts.com Inc 20260223 0 0.659 0.6872 0.65 0.673 344638 0.673 up up correct
PRVA.US Privia Health Group Inc 20260223 0 21.95 22.05 21.5501 21.65 741936 21.65 down down correct
PSA.US PQ 20260223 0 16 16.08 15.98 15.99 698 15.99 down down correct
PSEC.US Prospect Capital Corporation 20260223 0 2.81 2.885 2.81 2.83 4294771 2.7855 up up correct
PSHG.US Performance Shipping Inc 20260223 0 2.15 2.19 2.05 2.05 82100 2.05 down down correct
PSMT.US PriceSmart Inc 20260223 0 153.72 153.87 150.04 151.3 218600 151.3 down down correct
PSNL.US Personalis Inc 20260223 0 8.17 8.35 7.825 8.29 1037369 8.29 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260223 0 17.75 17.75 17.75 17.75 0 17.75
PSTV.US Plus Therapeutics Inc 20260223 0 0.28 0.28 0.27 0.27 3041500 0.27 down up incorrect
PT.US Pintec Technology Holdings Limited 20260223 0 0.9511 0.9999 0.9511 0.9522 574 0.9522 up down incorrect
PTC.US PTC Inc 20260223 0 153.9 155.06 148.44 150.88 1242800 150.88 down up incorrect
PTCT.US PTC Therapeutics Inc 20260223 0 69.98 72.54 69.03 70.5 1444000 70.5 up down incorrect
PTEN.US Patterson 20260223 0 8.37 8.49 8.15 8.36 9894400 8.2618 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260223 0 82.32 86.845 77 86.59 710800 86.59 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20260223 0 0.43 0.4986 0.43 0.45 5735 0.45 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20260223 0 0.0038 0.0314 0.0038 0.0314 693 0.0314 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260223 0 5.55 5.82 5.34 5.79 3174224 5.79 up down incorrect
PTON.US Peloton Interactive Inc 20260223 0 4.35 4.365 4.075 4.13 10710400 4.13 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260223 0 0.008 0.008 0.007 0.008 79300 0.008
PUBM.US PubMatic Inc 20260223 0 6.45 6.45 6.255 6.3 617488 6.3 down down correct
PUCK.US Goal Acquisitions Corp 20260223 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260223 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260223 0 2.905 3.27 2.82 3.12 52820 3.12 up up correct
PWP.US Perella Weinberg Partners 20260223 0 19.96 19.96 18.58 19.35 730941 19.35 down down correct
PXLW.US Pixelworks Inc 20260223 0 5.81 6.01 5.75 5.77 27100 5.77 down down correct
PXS.US Pyxis Tankers Inc 20260223 0 3.62 3.87 3.61 3.82 94549 3.82 up up correct
PYPD.US PolyPid Ltd 20260223 0 4.18 4.275 4.18 4.24 40800 4.24 up up correct
PYPL.US PayPal Holdings Inc 20260223 0 41.045 45.69 40.525 44.05 75619453 43.917 up up correct
PYXS.US Pyxis Oncology Inc. 20260223 0 1.4 1.46 1.3901 1.45 248362 1.45 up up correct
PZZA.US Papa John's International Inc 20260223 0 31.84 33.31 31.56 32.76 1647400 32.76 up up correct
QCOM.US QUALCOMM Incorporated 20260223 0 141.97 144.06 139.64 140.41 8260100 139.5143 down down correct
QCRH.US QCR Holdings Inc 20260223 0 92.56 93.315 88.34 89.08 117630 89.08 down down correct
QDEL.US Quidel Corporation 20260223 0 22.4 22.47 21.14 21.19 1144700 21.19 down down correct
QFIN.US 360 DigiTech Inc 20260223 0 14.78 14.88 14.28 14.56 1449000 14.56 down down correct
QH.US Quhuo Limited 20260223 0 0.91 0.98 0.873 0.922 124400 0.922 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260223 0 3.61 3.615 3.6 3.6 417400 3.6 down down correct
QLYS.US Qualys Inc 20260223 0 92.27 92.27 85.14 86.65 1473500 86.65 down down correct
QMCO.US Quantum Corporation 20260223 0 5.26 5.39 5.07 5.25 358300 5.25 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260223 0 8.5 9.3 8.04 8.19 17500 8.19 down down correct
QNST.US QuinStreet Inc 20260223 0 11.5 11.5 10.98 11 1264047 11 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260223 0 27.75 27.81 27.4 27.59 77300 26.984 down down correct
QRHC.US Quest Resource Holding Corporation 20260223 0 1.76 1.8 1.55 1.715 67354 1.715 down down correct
QRVO.US Qorvo Inc 20260223 0 82.24 82.732 81.185 82.46 980300 82.46 up up correct
QSI.US Quantum 20260223 0 0.94 0.949 0.902 0.912 1888700 0.912 down down correct
QSIAW.US Quantum 20260223 0 0.18 0.18 0.12 0.13 7126 0.13 down down correct
QTRX.US Quanterix Corporation 20260223 0 5.69 5.765 5.52 5.67 1199325 5.67 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260223 0 7.76 7.98 7.63 7.88 8357900 7.88 up up correct
QUIK.US QuickLogic Corporation 20260223 0 8.1 8.1 7.87 8 97819 8 down down correct
QURE.US uniQure N.V 20260223 0 23.11 25.42 23.015 24.465 2127900 24.465 up down incorrect
RAIL.US FreightCar America Inc 20260223 0 13.8 14.38 13.67 14.34 253826 14.34 up down incorrect
RAIN.US Rain Therapeutics Inc 20260223 0 2.55 2.984 2.51 2.51 9700 2.51 down up incorrect
RAND.US Rand Capital Corporation 20260223 0 10.81 11.2299 10.76 11.203 7852 10.938 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260223 0 1.28 1.3 1.24 1.28 397000 1.28
RAPT.US RAPT Therapeutics Inc 20260223 0 57.9 57.98 57.89 57.93 1171100 57.93 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260223 0 22.89 23.79 22.39 22.51 2234300 22.51 down down correct
RAVE.US RAVE Restaurant Group Inc 20260223 0 3.05 3.14 2.89 2.95 64434 2.95 down down correct
RBB.US RBB Bancorp 20260223 0 22.23 22.36 21.745 21.95 103123 21.95 down down correct
RBBN.US Ribbon Communications Inc 20260223 0 2.08 2.1 2.04 2.06 519400 2.06 down down correct
RBCAA.US Republic Bancorp Inc 20260223 0 71.11 71.53 68.8601 69.45 121885 69.45 down down correct
RBCN.US Rubicon Technology Inc 20260223 0 2.83 2.83 2.83 2.83 100 2.83
RBKB.US Rhinebeck Bancorp Inc 20260223 0 15.25 15.39 15.04 15.12 11857 15.12 down down correct
RCAT.US Red Cat Holdings Inc 20260223 0 11.98 13.011 11.76 12.785 7850100 12.785 up up correct
RCEL.US AVITA Medical Inc 20260223 0 4.79 5.0596 4.64 4.85 316066 4.85 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260223 0 9.14 9.14 9.14 9.14 0 9.14
RCICX.US Resource Credit Income Fund Class C 20260223 0 9.27 9.27 9.27 9.27 0 9.27
RCIIX.US Resource Credit Income Fund Class I Shar 20260223 0 9.15 9.15 9.15 9.15 0 9.15
RCILX.US RCILX 20260223 0 9.15 9.15 9.15 9.15 0 9.15
RCIWX.US Resource Credit Income Fund Class W Shar 20260223 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20260223 0 3.8 4.0893 3.79 3.99 3142346 3.99 up up correct
RCKY.US Rocky Brands Inc 20260223 0 33.77 34.045 32.385 32.77 33291 32.6576 down down correct
RCMT.US RCM Technologies Inc 20260223 0 18.6 18.6 18 18.3 54085 18.3 down up incorrect
RCON.US Recon Technology Ltd 20260223 0 1.2 1.2001 1.2 1.2001 885 1.2001 up down incorrect
RDCM.US RADCOM Ltd 20260223 0 11.4 11.4 10.9 11.07 52800 11.07 down down correct
RDHL.US RedHill Biopharma Ltd 20260223 0 0.98 1 0.95 0.96 18343 0.96 down down correct
RDI.US Reading International Inc 20260223 0 1.07 1.12 1.045 1.06 10064 1.06 down up incorrect
RDIB.US Reading International Inc 20260223 0 12.2 12.55 12.01 12.5 19478 12.5 up down incorrect
RDNT.US RadNet Inc 20260223 0 69.58 70.195 67.62 68.58 869600 68.58 down up incorrect
RDVT.US Red Violet Inc 20260223 0 42.3 42.58 39.895 40.09 184870 40.09 down down correct
RDWR.US Radware Ltd 20260223 0 23.9 23.9 22.32 22.55 246683 22.55 down down correct
REAL.US The RealReal Inc 20260223 0 11 11.09 10.55 10.97 3849700 10.97 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260223 0 2.62 2.6642 2.445 2.5 2166418 2.5 down down correct
REE.US REE Automotive Ltd. 20260223 0 0.58 0.6098 0.5523 0.575 28350 0.575 down down correct
REED.US Reed's Inc 20260223 0 2.04 2.39 2.04 2.35 21200 2.35 up up correct
REFR.US Research Frontiers Incorporated 20260223 0 1.13 1.13 1.1 1.11 15671 1.11 down down correct
REG.US Regency Centers Corporation 20260223 0 76.94 78.25 76.83 77.78 1191500 77.0287 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260223 0 777.58 792.16 777.58 787.04 510500 787.04 up up correct
REKR.US Rekor Systems Inc 20260223 0 0.87 0.877 0.762 0.771 2182000 0.771 down down correct
RELI.US Reliance Global Group Inc 20260223 0 494 498 494 498 300 498 up up correct
RELL.US Richardson Electronics Ltd 20260223 0 13.43 13.5791 12.86 12.97 133421 12.97 down down correct
RELY.US Remitly Global Inc. Common Stock 20260223 0 17.03 17.4 16 16.3 5641800 16.3 down down correct
REPL.US Replimune Group Inc 20260223 0 8.63 8.82 8.195 8.39 1311928 8.39 down down correct
RETO.US ReTo Eco 20260223 0 0.569 0.5998 0.551 0.59 30369 0.59 up up correct
REYN.US Reynolds Consumer Products Inc 20260223 0 24.21 24.7 24.065 24.67 1216300 24.67 up up correct
RFIL.US RF Industries Ltd 20260223 0 9.28 9.56 8.8001 9.37 153182 9.37 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260223 0 29.2 29.69 26.25 26.99 183000 26.99 down down correct
RGCO.US RGC Resources Inc 20260223 0 21.18 21.395 21.05 21.05 17532 21.05 down down correct
RGEN.US Repligen Corporation 20260223 0 133.8 137.73 132.08 135.4 950700 135.4 up up correct
RGLD.US Royal Gold Inc 20260223 0 287 294.5 283.45 285.21 848100 285.21 down down correct
RGNX.US REGENXBIO Inc 20260223 0 8.29 8.42 7.8 7.94 662946 7.94 down down correct
RGP.US Resources Connection Inc 20260223 0 3.69 3.69 3.42 3.49 688961 3.49 down down correct
RIBT.US RiceBran Technologies 20260223 0 0.0002 0.0002 0.0002 0.0002 59 0.0002
RICK.US RCI Hospitality Holdings Inc 20260223 0 23.25 23.25 21.87 22.02 66200 22.02 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260223 0 35.32 36.17 33.72 34.26 265518 34.26 down down correct
RILY.US B. Riley Financial Inc 20260223 0 6.68 6.8035 6.45 6.69 382894 6.69 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260223 0 24.97 24.97 24.91 24.921 14500 24.921 down down correct
RILYN.US B. Riley Financial Inc 20260223 0 23.15 23.299 23.12 23.12 4800 23.12 down down correct
RILYP.US B. Riley Financial Inc 20260223 0 9.99 10.02 9.69 9.99 11000 9.99
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260223 0 17.33 17.38 17.05 17.38 12700 17.38 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260223 0 16.37 16.508 16.01 16.01 15100 16.01 down down correct
RIOT.US Riot Blockchain Inc 20260223 0 15.17 15.99 15.1 15.65 14920900 15.65 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260223 0 15.085 15.355 14.695 14.96 17459800 14.96 down down correct
RKDA.US Arcadia Biosciences Inc 20260223 0 1.91 1.91 1.775 1.865 3300 1.865 down down correct
RKLB.US Rocket Lab USA Inc. 20260223 0 68.755 71.25 68.5 70.21 13795700 70.21 up up correct
RLAY.US Relay Therapeutics Inc 20260223 0 8.66 9.005 8.645 8.94 1149406 8.94 up up correct
RLMD.US Relmada Therapeutics Inc 20260223 0 4.12 4.165 3.97 4.03 227381 4.03 down down correct
RLYB.US Rallybio Corporation Common Stock 20260223 0 5.06 5.6253 5.06 5.5 112840 5.5 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260223 0 14.1 14.1399 14 14 30376 13.8507 down down correct
RMBS.US Rambus Inc 20260223 0 101.53 102.2 94.11 95.27 1929300 95.27 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260223 0 2.51 2.5585 2.36 2.37 41485 2.37 down down correct
RMNI.US Rimini Street Inc 20260223 0 3.52 3.55 3.39 3.4 633763 3.4 down down correct
RMR.US The RMR Group Inc 20260223 0 16.52 16.52 16.07 16.41 161112 16.41 down down correct
RMTI.US Rockwell Medical Inc 20260223 0 0.95 0.9863 0.9201 0.9209 232492 0.9209 down down correct
RNA.US Avidity Biosciences Inc 20260223 0 72.81 73.05 72.81 72.92 3701303 72.92 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260223 0 9.69 9.825 9.31 9.67 50820 9.67 down down correct
RNST.US Renasant Corporation 20260223 0 40.29 40.685 38.44 38.92 835374 38.92 down down correct
RNW.US Renew Energy Global PLC 20260223 0 5.41 5.52 5.365 5.49 491399 5.49 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260223 0 0.005 0.005 0.005 0.005 1600 0.005
RNXT.US RenovoRx Inc. Common Stock 20260223 0 0.94 0.94 0.902 0.902 183300 0.902 down down correct
ROAD.US Construction Partners Inc 20260223 0 132.07 134.45 128.78 130.53 418500 130.53 down down correct
ROCK.US Gibraltar Industries Inc 20260223 0 52.26 52.64 50.07 50.4 277561 50.4 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260223 0 27.2 27.81 27.03 27.76 4414800 27.76 up down incorrect
ROKU.US Roku Inc 20260223 0 88 88.16 83.46 84.42 3311900 84.42 down down correct
ROOT.US Root Inc 20260223 0 59.25 59.65 54.155 54.31 484500 54.31 down down correct
ROST.US Ross Stores Inc 20260223 0 202.05 202.78 198.27 201.89 1795459 201.4619 down up incorrect
RPAY.US Repay Holdings Corporation 20260223 0 3.22 3.23 3.035 3.06 1105096 3.06 down up incorrect
RPD.US Rapid7 Inc 20260223 0 6.51 6.555 6.07 6.12 2368432 6.12 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260223 0 3.81 4 3.8 3.99 70987 3.99 up down incorrect
RPRX.US Royalty Pharma plc 20260223 0 45 45.68 44.97 45.47 2179806 45.47 up down incorrect
RRBI.US Red River Bancshares Inc 20260223 0 89.9 90.805 87.175 87.77 38300 87.5173 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260223 0 3.75 3.75 3.59 3.67 112718 3.67 down down correct
RRR.US Red Rock Resorts Inc 20260223 0 63.82 64.035 59.27 60.53 722400 60.53 down down correct
RSSS.US Research Solutions Inc 20260223 0 2.47 2.5089 2.35 2.4 100617 2.4 down down correct
RSVR.US Reservoir Media Inc 20260223 0 7.6 7.6 7.44 7.48 61714 7.48 down down correct
RSVRW.US Reservoir Media Management Inc 20260223 0 0.099 0.099 0.099 0.099 0 0.099
RUN.US Sunrun Inc 20260223 0 20 20.021 19.12 19.99 6199400 19.99 down down correct
RUSHA.US Rush Enterprises Inc 20260223 0 74.61 75.02 72.76 73.27 420972 73.0776 down down correct
RUSHB.US Rush Enterprises Inc 20260223 0 65.71 65.81 64.2 64.89 63081 64.7018 down down correct
RVMD.US Revolution Medicines Inc 20260223 0 101.84 103.83 100.98 103.69 1670100 103.69 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260223 0 0.2485 0.2532 0.2353 0.24 80578 4.8 down down correct
RVSB.US Riverview Bancorp Inc 20260223 0 5.43 5.48 5.32 5.32 63254 5.32 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260223 0 8.23 8.3 8.03 8.04 353740 7.7033 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260223 0 3.4 3.56 3.33 3.41 14500900 3.41 up down incorrect
RXST.US RxSight Inc. Common Stock 20260223 0 8.66 8.86 8.565 8.85 581015 8.85 up down incorrect
RXT.US Rackspace Technology Inc 20260223 0 1.935 1.95 1.48 1.49 95832398 1.49 down up incorrect
RYAAY.US Ryanair Holdings plc 20260223 0 65.32 65.64 64.15 64.61 1121900 64.61 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260223 0 99.26 100.76 95.43 96.35 802100 96.35 down down correct
RZB.US Reinsurance Group of America Incorporated 20260223 0 25.16 25.2129 25.16 25.185 15045 24.8275 up up correct
RZLT.US Rezolute Inc 20260223 0 3.28 3.39 3.16 3.2 1506849 3.2 down down correct
SABR.US Sabre Corporation 20260223 0 0.9701 0.9724 0.8851 0.9001 13029530 0.9001 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260223 0 3.55 3.7893 3.54 3.67 405788 3.67 up down incorrect
SAFT.US Safety Insurance Group Inc 20260223 0 78.47 78.57 76.925 77.58 66393 76.6606 down down correct
SAIA.US Saia Inc 20260223 0 407.51 410.61 389.61 397 522900 397 down down correct
SALM.US Salem Media Group Inc 20260223 0 0.4149 0.423 0.412 0.4211 10151 0.4211 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260223 0 15.5 15.5 15.0201 15.17 35839 14.9496 down down correct
SANA.US Sana Biotechnology Inc 20260223 0 3.97 4.17 3.96 4.07 1205591 4.07 up up correct
SANM.US Sanmina Corporation 20260223 0 148.63 150.2 145.51 147.87 333600 147.87 down down correct
SATS.US EchoStar Corporation 20260223 0 109 110.23 107.05 107.42 2336800 107.42 down down correct
SAVA.US Cassava Sciences Inc 20260223 0 2.12 2.17 2.1 2.16 442400 2.16 up down incorrect
SBAC.US SBA Communications Corporation 20260223 0 199.92 202.35 198.45 199.64 1009900 198.2891 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20260223 0 33.8 33.94 31.88 32.14 780000 31.9375 down up incorrect
SBET.US Sharplink Gaming Ltd 20260223 0 6.5 6.61 6.34 6.49 6068900 6.49 down down correct
SBFG.US SB Financial Group Inc 20260223 0 21.69 21.69 21.03 21.2 14193 21.2 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260223 0 14.58 14.6 13.98 14.12 275682 13.8821 down down correct
SBLK.US Star Bulk Carriers Corp 20260223 0 25.01 25.36 24.9 25.24 1107600 24.8453 up up correct
SBNY.US Signature Bank 20260223 0 0.75 0.75 0.75 0.75 500 0.75
SBRA.US Sabra Health Care REIT Inc 20260223 0 19.92 20.53 19.87 20.43 3513700 20.43 up up correct
SBSI.US Southside Bancshares Inc 20260223 0 32.82 32.92 31.25 31.46 157600 31.46 down down correct
SBUX.US Starbucks Corporation 20260223 0 96.14 97.18 93.55 94.78 7696700 94.78 down down correct
SCHL.US Scholastic Corporation 20260223 0 32.18 33.23 31.51 32.56 492846 32.56 up up correct
SCKT.US Socket Mobile Inc 20260223 0 1.06 1.06 0.95 0.96 71100 0.96 down down correct
SCOR.US comScore Inc 20260223 0 7.73 7.73 7.1 7.53 25536 7.53 down down correct
SCPS.US Scopus BioPharma Inc 20260223 0 0.0004 0.0004 0.0004 0.0004 47076 0.0004
SCSC.US ScanSource Inc 20260223 0 37.25 37.275 35.55 35.8 258853 35.8 down down correct
SCVL.US Shoe Carnival Inc 20260223 0 21.17 21.18 20.3212 21.16 332304 21.16 down down correct
SCYX.US SCYNEXIS Inc 20260223 0 0.7921 0.7959 0.77 0.7701 352324 0.7701 down down correct
SDGR.US Schrödinger Inc 20260223 0 11.39 11.4 11.11 11.22 1090804 11.22 down up incorrect
SEAC.US SeaChange International Inc 20260223 0 3.7 3.7 3.7 3.7 705 3.7
SEAT.US Vivid Seats Inc. Class A Common Stock 20260223 0 7.56 7.56 6.11 6.155 184100 6.155 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260223 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260223 0 37.3 39.84 36.91 39.38 3579200 39.38 up up correct
SEED.US Origin Agritech Limited 20260223 0 1.06 1.105 1.06 1.09 5701 1.09 up up correct
SEER.US Seer Inc 20260223 0 2.02 2.07 2 2.06 233461 2.06 up up correct
SEIC.US SEI Investments Company 20260223 0 81.39 81.39 78.8 79.07 666800 79.07 down down correct
SELF.US Global Self Storage Inc 20260223 0 4.99 5.03 4.95 5.03 34188 5.03 up up correct
SENEA.US Seneca Foods Corporation 20260223 0 131.1 134.3 130.17 133.9 70668 133.9 up up correct
SENEB.US Seneca Foods Corporation 20260223 0 130 130 130 130 0 130
SERA.US Sera Prognostics Inc. Class A Common Stock 20260223 0 2.56 2.758 2.37 2.45 20346 2.45 down down correct
SFBC.US Sound Financial Bancorp Inc 20260223 0 43.29 43.31 42.4 42.74 17660 42.74 down down correct
SFBS.US ServisFirst Bancshares Inc 20260223 0 86.49 86.99 82.11 83.2 353217 83.2 down down correct
SFIX.US Stitch Fix Inc 20260223 0 3.43 3.47 3.0701 3.21 2130081 3.21 down down correct
SFM.US Sprouts Farmers Market Inc 20260223 0 66.94 72.61 66.71 71.5 5172200 71.5 up up correct
SFNC.US Simmons First National Corporation 20260223 0 21.41 21.61 20.11 20.28 1222600 20.0493 down down correct
SFST.US Southern First Bancshares Inc 20260223 0 60.5 61.74 58.705 59.1 98090 59.1 down down correct
SGA.US Saga Communications Inc 20260223 0 11.9502 12 11.86 11.87 4645 11.6371 down down correct
SGBX.US SG Blocks Inc 20260223 0 0.8411 0.855 0.7928 0.8449 22465 0.8449 up up correct
SGC.US Superior Group of Companies Inc 20260223 0 10.43 10.43 10.075 10.1 22065 10.1 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260223 0 5.36 5.46 5.29 5.36 159921 5.36
SGML.US Sigma Lithium Corporation Common Shares 20260223 0 12.6 13.01 12.101 12.45 4033400 12.45 down down correct
SGMO.US Sangamo Therapeutics Inc 20260223 0 0.3725 0.3977 0.3702 0.3917 3387303 0.3917 up down incorrect
SGRP.US SPAR Group Inc 20260223 0 0.828 0.828 0.7815 0.7815 24747 0.7815 down down correct
SGRY.US Surgery Partners Inc 20260223 0 15.54 15.755 15.37 15.49 1192500 15.49 down down correct
SHBI.US Shore Bancshares Inc 20260223 0 19.71 19.8 18.61 18.83 232599 18.7086 down down correct
SHC.US Sotera Health Company 20260223 0 17.46 17.69 17.2 17.49 2199000 17.49 up up correct
SHEN.US Shenandoah Telecommunications Company 20260223 0 13.4 13.56 13.23 13.34 252410 13.34 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260223 0 13.82 13.91 13.12 13.55 395192 13.55 down down correct
SHLS.US Shoals Technologies Group Inc 20260223 0 10.52 10.655 9.8 9.9 6283000 9.9 down down correct
SHO.US PI 20260223 0 20.2528 20.2528 19.99 20.02 1176 20.02 down down correct
SHOO.US Steven Madden Ltd 20260223 0 39.1 39.67 36.11 37.27 1734900 37.0435 down down correct
SIBN.US SI 20260223 0 15.32 15.815 15.22 15.62 470778 15.62 up down incorrect
SIEB.US Siebert Financial Corp 20260223 0 2.22 2.2412 2.0966 2.12 57085 2.12 down up incorrect
SIFY.US Sify Technologies Limited 20260223 0 15.31 15.9 15.3 15.35 59800 15.35 up up correct
SIGA.US SIGA Technologies Inc 20260223 0 6.75 6.855 6.555 6.71 300312 6.71 down down correct
SIGI.US Selective Insurance Group Inc 20260223 0 85.48 85.74 82.83 83 755300 83 down down correct
SIGIP.US Selective Insurance Group Inc 20260223 0 17.435 17.435 17.35 17.35 3400 17.0609 down down correct
SILC.US Silicom Ltd 20260223 0 19.57 19.57 17.91 19.51 59071 19.51 down down correct
SIMO.US Silicon Motion Technology Corporation 20260223 0 135.09 138.5 133.17 136.16 443600 136.16 up up correct
SINT.US Sintx Technologies Inc 20260223 0 3.03 3.05 2.868 2.94 58600 2.94 down down correct
SIRI.US Sirius XM Holdings Inc 20260223 0 20.96 21.11 20.69 20.96 3001400 20.96
SISI.US Shineco Inc 20260223 0 0.3 0.3 0.3 0.3 500 0.3
SITM.US SiTime Corporation 20260223 0 411.35 411.35 388 396.01 236200 396.01 down down correct
SJ.US Scienjoy Holding Corporation 20260223 0 1.2 1.268 1.1401 1.17 8380 1.17 down down correct
SKIN.US The Beauty Health Company 20260223 0 0.955 0.99 0.8955 0.9125 632813 0.9125 down down correct
SKYT.US SkyWater Technology Inc 20260223 0 27.73 28.19 27.55 27.76 784940 27.76 up up correct
SKYW.US SkyWest Inc 20260223 0 102.41 103.3 99.42 101.92 366700 101.92 down down correct
SLAB.US Silicon Laboratories Inc 20260223 0 204.91 204.99 204 204.2 673800 204.2 down down correct
SLDB.US Solid Biosciences Inc 20260223 0 5.67 5.95 5.62 5.87 595148 5.87 up up correct
SLGL.US Sol 20260223 0 83 85.6 78.7 80.9 25900 80.9 down down correct
SLGN.US Silgan Holdings Inc 20260223 0 47.92 48.41 47.52 48.33 635900 48.33 up up correct
SLM.US SLM Corporation 20260223 0 22.37 22.51 19.74 19.86 5655100 19.7285 down down correct
SLMBP.US SLM Corporation 20260223 0 75 75.31 74.67 74.7 6804 73.2824 down down correct
SLN.US Silence Therapeutics plc 20260223 0 5.01 5.56 4.867 5.04 129731 5.04 up up correct
SLNG.US Stabilis Solutions Inc 20260223 0 5.76 5.91 5.5 5.53 13600 5.53 down down correct
SLNH.US Soluna Holdings Inc 20260223 0 0.8794 0.8884 0.8451 0.8813 1541241 0.8813 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260223 0 8.25 8.874 8.25 8.87 7900 8.87 up up correct
SLNO.US Soleno Therapeutics Inc 20260223 0 39.36 40.55 38.693 39.65 822500 39.65 up down incorrect
SLP.US Simulations Plus Inc 20260223 0 11.44 11.6 11.16 11.43 365000 11.43 down up incorrect
SLRC.US SLR Investment Corp 20260223 0 14.86 14.92 14.38 14.41 713510 13.9945 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260223 0 4.26 4.82 4.25 4.5 11366400 4.5 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260223 0 25.78 25.78 25.735 25.735 100 25.735 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260223 0 65.45 65.89 61.85 62.66 89681 62.66 down down correct
SMBK.US SmartFinancial Inc 20260223 0 41.82 42.46 39.74 40.11 73794 40.11 down down correct
SMCI.US Super Micro Computer Inc 20260223 0 31.76 32.09 30.57 30.71 21437200 30.71 down down correct
SMID.US Smith 20260223 0 32.48 33.255 32.48 32.51 6232 32.51 up up correct
SMIT.US Schmitt Industries Inc 20260223 0 0.0177 0.0177 0.0177 0.0177 411 0.0177
SMMT.US Summit Therapeutics Inc 20260223 0 15.75 16.27 15.72 16.09 2093000 16.09 up up correct
SMPL.US The Simply Good Foods Company 20260223 0 16.78 17.16 16.61 17.02 2183700 17.02 up up correct
SMSI.US Smith Micro Software Inc 20260223 0 0.44 0.4509 0.4269 0.4353 51473 0.4353 down up incorrect
SMTC.US Semtech Corporation 20260223 0 85.97 88.9 85.65 86.82 913400 86.82 up down incorrect
SMTI.US Sanara MedTech Inc 20260223 0 20.14 20.93 19.11 20.72 47700 20.72 up down incorrect
SNAX.US Stryve Foods Inc 20260223 0 0.003 0.003 0.003 0.003 100 0.003
SNBR.US Sleep Number Corporation 20260223 0 8.8 9.5 8.77 8.79 669866 8.79 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260223 0 20.23 20.38 19.84 19.87 849243 19.87 down up incorrect
SND.US Smart Sand Inc 20260223 0 5.29 5.4617 5.2201 5.31 279725 5.31 up down incorrect
SNDL.US Sundial Growers Inc 20260223 0 1.56 1.57 1.48 1.49 1407200 1.49 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260223 0 19.84 20.4 19.455 19.9 813400 19.9 up down incorrect
SNES.US SenesTech Inc 20260223 0 2.4 2.4 2.08 2.15 63515 2.15 down up incorrect
SNEX.US StoneX Group Inc 20260223 0 128.82 129.63 123.16 124.72 419800 124.72 down down correct
SNFCA.US Security National Financial Corporation 20260223 0 8.74 8.83 8.71 8.71 40334 8.71 down down correct
SNGX.US Soligenix Inc 20260223 0 1.11 1.13 1.07 1.1 106500 1.1 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260223 0 2.88 2.92 2.84 2.84 1500 2.84 down down correct
SNPS.US Synopsys Inc 20260223 0 429.39 433.41 417.27 420.82 1974900 420.82 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260223 0 26.81 27.18 25.575 25.99 12100 25.99 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260223 0 32.88 34.99 28.81 32.63 222828 32.63 down down correct
SNT.US Senstar Technologies Ltd. 20260223 0 3.7 3.8 3.57 3.57 25607 3.57 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260223 0 1.927 1.927 1.907 1.92 1100 1.92 down down correct
SNY.US Sanofi 20260223 0 47.1 47.74 47.1 47.22 4154700 47.22 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260223 0 18.73 18.755 17.58 18.22 82932900 18.22 down down correct
SOHOB.US Sotherly Hotels Inc 20260223 0 18.38 18.42 18.33 18.356 14000 18.356 down down correct
SOHON.US Sotherly Hotels Inc 20260223 0 16.38 16.4 16.37 16.4 9100 16.4 up up correct
SOHOO.US Sotherly Hotels Inc 20260223 0 18.86 18.86 18.84 18.85 5200 18.85 down down correct
SOHU.US Sohu.com Limited 20260223 0 16.29 16.5 16.13 16.17 30711 16.17 down down correct
SONM.US Sonim Technologies Inc 20260223 0 5.24 5.51 5.04 5.26 52500 5.26 up down incorrect
SONO.US Sonos Inc 20260223 0 15.24 15.45 14.61 14.91 2232000 14.91 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260223 0 0.7 0.7 0.635 0.66 523400 0.66 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260223 0 4.76 4.815 4.6 4.6 126500 4.6 down down correct
SOTK.US Sono 20260223 0 4.04 4.2 4.01 4.07 30989 4.07 up up correct
SPCB.US SuperCom Ltd 20260223 0 8.75 8.79 8.5 8.57 36972 8.57 down down correct
SPFI.US South Plains Financial Inc 20260223 0 43.1 43.255 41.33 41.605 109405 41.605 down up incorrect
SPOK.US Spok Holdings Inc 20260223 0 13.53 13.93 13.52 13.82 161230 13.82 up up correct
SPRB.US Spruce Biosciences Inc 20260223 0 51 55.265 48.5 53.58 41352 53.58 up up correct
SPRO.US Spero Therapeutics Inc 20260223 0 2.32 2.33 2.2 2.24 565908 2.24 down down correct
SPSC.US SPS Commerce Inc 20260223 0 56.97 56.99 53.99 54.22 1148100 54.22 down down correct
SPT.US Sprout Social Inc 20260223 0 6.96 7.105 6.44 6.49 1743650 6.49 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260223 0 1.2 1.21 1.08 1.13 964034 1.13 down down correct
SPWR.US SunPower Corporation 20260223 0 1.47 1.475 1.405 1.45 1446801 1.45 down down correct
SQFT.US Presidio Property Trust Inc 20260223 0 2.725 3.12 2.725 2.96 10724 2.96 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260223 0 5.8 6.43 5.77 6.39 36500 6.39 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260223 0 17.65 17.74 17.08 17.17 1788700 17.17 down up incorrect
SRAX.US SRAX Inc 20260223 0 0.0052 0.0052 0.0052 0.0052 421 0.0052
SRCE.US 1st Source Corporation 20260223 0 70.59 70.67 67.62 68 107801 68 down down correct
SRNE.US Sorrento Therapeutics Inc 20260223 0 0.0013 0.0099 0.0013 0.0023 15752 0.0023 up up correct
SRPT.US Sarepta Therapeutics Inc 20260223 0 18.72 19.01 18.02 18.12 1252900 18.12 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260223 0 57.36 57.36 57.36 57.36 0 57.36
SRRK.US Scholar Rock Holding Corporation 20260223 0 47.99 48.67 46.53 47.01 690800 47.01 down down correct
SRTS.US Sensus Healthcare Inc 20260223 0 3.8 3.955 3.8 3.82 77277 3.82 up up correct
SRZN.US Surrozen Inc. Common Stock 20260223 0 26.59 27.91 26.18 26.575 92280 26.575 down down correct
SSB.US South State Corporation 20260223 0 105.12 105.57 99.89 100.58 902000 100.58 down down correct
SSBI.US Summit State Bank 20260223 0 13.56 13.57 13.4 13.4 1234 13.4 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260223 0 0.19 0.25 0.19 0.25 303200 0.25 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260223 0 71.01 71.01 69 69.55 2004600 69.3006 down up incorrect
SSP.US The E.W. Scripps Company 20260223 0 3.69 3.69 3.385 3.45 319682 3.45 down down correct
SSRM.US SSR Mining Inc 20260223 0 30.94 31.68 30.12 30.3 4942900 30.3 down down correct
SSSS.US SuRo Capital Corp 20260223 0 9.2 9.2 8.95 9.02 181991 9.02 down down correct
SSTI.US ShotSpotter Inc 20260223 0 7.68 7.72 6.955 7.05 213922 7.05 down down correct
SSYS.US Stratasys Ltd 20260223 0 10.42 10.52 9.985 10.13 681541 10.13 down down correct
STAA.US STAAR Surgical Company 20260223 0 17.59 18.31 17.13 18.2 1717600 18.2 up up correct
STAB.US Statera Biopharma Inc 20260223 0 0.0001 0.0001 0.0001 0.0001 6062 0.0001
STBA.US S&T Bancorp Inc 20260223 0 44.4 44.87 42.56 43.01 331758 43.01 down down correct
STEP.US StepStone Group Inc 20260223 0 49.01 49.42 43.64 43.94 4693400 43.6781 down down correct
STGW.US MDC Partners Inc 20260223 0 4.6 4.64 4.31 4.4 1371923 4.4 down down correct
STIM.US Neuronetics Inc 20260223 0 1.26 1.29 1.202 1.24 1280743 1.24 down down correct
STKL.US SunOpta Inc 20260223 0 6.42 6.42 6.4 6.4 1102951 6.4 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260223 0 2.16 2.16 1.95 1.96 13126 1.96 down up incorrect
STLD.US Steel Dynamics Inc 20260223 0 193.39 196.35 190.33 196.01 1221400 196.01 up down incorrect
STNE.US StoneCo Ltd 20260223 0 17.35 17.6 16.63 16.66 4300400 16.66 down up incorrect
STOK.US Stoke Therapeutics Inc 20260223 0 34.94 37.73 34.31 36.23 904100 36.23 up down incorrect
STRA.US Strategic Education Inc 20260223 0 76.15 76.15 73.7 74.91 309900 74.3649 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260223 0 99.62 99.88 99.55 99.84 774900 98.8836 up up correct
STRL.US Sterling Construction Company Inc 20260223 0 428 436 423.28 434.64 524700 434.64 up up correct
STRO.US Sutro Biopharma Inc 20260223 0 18.46 19.39 17.52 18.4 75563 18.4 down up incorrect
STRR.US Star Equity Holdings Inc 20260223 0 10.33 10.33 10.05 10.05 9800 10.05 down up incorrect
STRRP.US Star Equity Holdings Inc 20260223 0 9.861 9.861 9.65 9.83 6300 9.5914 down up incorrect
STRS.US Stratus Properties Inc 20260223 0 29.47 30.15 28.32 29.05 21838 29.05 down down correct
STRT.US Strattec Security Corporation 20260223 0 88.9 89.81 86.15 87.3 41845 87.3 down down correct
STTK.US Shattuck Labs Inc 20260223 0 3.96 4.4 3.95 4.23 703600 4.23 up up correct
STX.US Seagate Technology Holdings plc 20260223 0 410.4 422.99 402.15 407.4 2402300 407.4 down down correct
SUNS.US SLR Senior Investment Corp 20260223 0 9.31 9.35 9.15 9.22 49400 9.22 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260223 0 50.75 51.23 49.63 50.69 563500 50.69 down down correct
SURG.US SurgePays Inc. Common Stock 20260223 0 0.802 0.81 0.752 0.752 189200 0.752 down down correct
SVA.US Sinovac Biotech Ltd 20260223 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260223 0 2.1 2.2 2.1 2.13 1267694 2.13 up down incorrect
SVRA.US Savara Inc 20260223 0 5.58 5.93 5.55 5.7 4244100 5.7 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260223 0 0.02 0.03 0.02 0.03 900 0.03 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260223 0 1.75 1.86 1.748 1.81 67953 1.81 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260223 0 0.089 0.1476 0.06 0.1029 36557 0.1029 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20260223 0 12 12 11.46 11.64 396400 11.64 down up incorrect
SWIM.US Latham Group Inc 20260223 0 6.83 6.92 6.61 6.65 787198 6.65 down down correct
SWKH.US SWK Holdings Corporation 20260223 0 16.65 16.7 16.65 16.65 4700 16.65
SWKS.US Skyworks Solutions Inc 20260223 0 59.92 60.39 58.49 59.78 2560300 59.07 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260223 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260223 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260223 0 2.39 2.39 2.1 2.16 45641 2.16 down down correct
SY.US So 20260223 0 3.16 3.3299 3.16 3.25 202233 3.25 up up correct
SYBT.US Stock Yards Bancorp Inc 20260223 0 69.1 70 65.64 65.99 120150 65.99 down down correct
SYBX.US Synlogic Inc 20260223 0 0.61 0.6169 0.61 0.6169 2653 0.6169 up up correct
SYNA.US Synaptics Incorporated 20260223 0 83.94 83.94 80.06 81.4 654600 81.4 down down correct
SYPR.US Sypris Solutions Inc 20260223 0 3.1 3.1775 2.92 3.06 79441 3.06 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 37740 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260223 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260223 0 10.19 10.2 10.19 10.2 8300 10.2 up up correct
TACT.US TransAct Technologies Incorporated 20260223 0 3.55 3.72 3.46 3.46 28289 3.46 down down correct
TAIT.US Taitron Components Incorporated 20260223 0 1.61 1.63 1.56 1.62 18515 1.62 up up correct
TAKMX.US TAKMX 20260223 0 8.18 8.18 8.18 8.18 0 8.18
TALK.US Talkspace Inc 20260223 0 4.97 4.99 4.5 4.62 1881317 4.62 down down correct
TALKW.US Talkspace Inc 20260223 0 0.0201 0.0299 0.017 0.0279 60245 0.0279 up up correct
TANH.US Tantech Holdings Ltd 20260223 0 0.9021 0.9599 0.9 0.9599 7905 0.9599 up up correct
TAOP.US Taoping Inc 20260223 0 1.35 1.45 1.34 1.41 2800 1.41 up up correct
TARA.US Protara Therapeutics Inc 20260223 0 6.86 7.5 6.81 7.43 2181982 7.43 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260223 0 65.75 70.43 65.75 69.59 1397100 69.59 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260223 0 10.73 10.77 10.28 10.31 1103280 10.31 down down correct
TATT.US TAT Technologies Ltd 20260223 0 54.11 54.33 53.3 53.81 63100 53.81 down down correct
TAYD.US Taylor Devices Inc 20260223 0 90 90 84.65 87 60600 87 down down correct
TBBK.US The Bancorp Inc 20260223 0 57.79 58.2 54.57 55.03 663800 55.03 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260223 0 3.39 3.415 3.25 3.25 955390 3.25 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260223 0 0.0201 0.0201 0.0182 0.0182 2600 0.0182 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260223 0 22.3 22.45 22.22 22.27 71200 22.1623 down down correct
TBLT.US ToughBuilt Industries Inc 20260223 0 0.0002 0.0002 0.0002 0.0002 5 0.0002
TBPH.US Theravance Biopharma Inc 20260223 0 19.62 19.845 18.6 19.26 433615 19.26 down down correct
TC.US TuanChe ADR 20260223 0 12.05 12.05 11.75 12.05 2500 12.05
TCBI.US Texas Capital Bancshares Inc 20260223 0 104.37 105 96.98 97.52 755100 97.52 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260223 0 22.21 22.34 22.07 22.11 78500 21.755 down down correct
TCBK.US TriCo Bancshares 20260223 0 50.47 50.5525 48.781 49.05 209863 48.684 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260223 0 16.66 16.75 16.66 16.75 1300 16.6993 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260223 0 41.645 42 39.67 39.91 86340 39.91 down down correct
TCCO.US Technical Communications Corporation 20260223 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
TCMD.US Tactile Systems Technology Inc 20260223 0 28.43 28.805 27.5601 28.66 521711 28.66 up up correct
TCOM.US Trip.com Group Limited 20260223 0 54.24 54.27 52.7 52.93 3440300 52.93 down down correct
TCPC.US BlackRock TCP Capital Corp 20260223 0 4.6 4.63 4.48 4.5 1175894 4.5 down down correct
TCRX.US Tscan Therapeutics Inc 20260223 0 1.01 1.03 0.99 1.01 79911 1.01
TCX.US Tucows Inc 20260223 0 17.71 18.525 17.71 18.1 33277 18.1 up up correct
TDAC.US Trident Acquisitions Corp 20260223 0 10.53 10.53 10.53 10.53 134 10.53
TDACU.US Trident Acquisitions Corp 20260223 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260223 0 20.19 20.19 19.96 20.07 5 20.07 down down correct
TDUP.US ThredUp Inc 20260223 0 4.58 4.64 4.23 4.49 2481343 4.49 down down correct
TEAM.US Atlassian Corporation Plc 20260223 0 73.5 73.75 68.27 68.81 10326700 68.81 down down correct
TECH.US Bio 20260223 0 57.43 57.49 54.2 54.76 3196100 54.76 down down correct
TECTP.US Tectonic Financial Inc 20260223 0 9.99 9.99 9.99 9.99 0 9.99
TELA.US TELA Bio Inc 20260223 0 0.7001 0.85 0.69 0.766 181965 0.766 up up correct
TENB.US Tenable Holdings Inc 20260223 0 19.71 19.89 17.28 17.55 5483600 17.55 down down correct
TENX.US Tenax Therapeutics Inc 20260223 0 12.17 12.5676 11.9 12.1 77760 12.1 down up incorrect
TER.US Teradyne Inc 20260223 0 319.29 323.5 310.45 318.5 2567600 318.5 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20260223 0 39.13 41.515 38.77 40.86 1389822 40.86 up down incorrect
TFC.US PR 20260223 0 19.36 19.3999 19.19 19.19 1 19.19 down down correct
TFSL.US TFS Financial Corporation 20260223 0 15.01 15.17 14.17 14.22 906281 13.9282 down down correct
TGLS.US Tecnoglass Inc 20260223 0 51 51.5 49.39 49.42 357900 49.42 down up incorrect
TGTX.US TG Therapeutics Inc 20260223 0 29.535 30.95 29.285 30.57 2362600 30.57 up down incorrect
TH.US Target Hospitality Corp 20260223 0 6.62 6.66 6.38 6.54 301525 6.54 down up incorrect
THFF.US First Financial Corporation 20260223 0 67.14 67.14 63.64 64.23 64552 64.23 down down correct
THRM.US Gentherm Incorporated 20260223 0 33.99 33.99 32.3 32.51 414866 32.51 down down correct
THRY.US Thryv Holdings Inc 20260223 0 3.86 4.02 3.69 3.735 798000 3.735 down down correct
TIGO.US Millicom International Cellular S.A 20260223 0 66.13 67.4 65.79 67.07 800100 67.07 up up correct
TIGR.US UP Fintech Holding Limited 20260223 0 8.04 8.17 7.7 7.71 2082690 7.71 down down correct
TIL.US Instil Bio Inc 20260223 0 9.17 9.5 8.84 8.84 39984 8.84 down down correct
TILE.US Interface Inc 20260223 0 32.44 32.47 31.08 31.5 805000 31.5 down down correct
TIPT.US Tiptree Inc 20260223 0 16.99 17.12 16.42 16.67 290518 16.67 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260223 0 0.115 0.116 0.074 0.076 723827900 0.076 down down correct
TITN.US Titan Machinery Inc 20260223 0 20.05 20.21 19.11 19.31 159989 19.31 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260223 0 0.829 0.829 0.745 0.745 16400 0.745 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260223 0 2 2.12 1.9401 2.06 186901 2.06 up down incorrect
TLF.US Tandy Leather Factory Inc 20260223 0 3.089 3.13 3 3.06 64745 2.3124 down up incorrect
TLIS.US Talis Biomedical Corporation 20260223 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260223 0 7.65 7.67 7.44 7.55 2936100 7.55 down down correct
TLS.US Telos Corporation 20260223 0 4.05 4.055 3.84 3.88 806437 3.88 down down correct
TLSA.US Tiziana Life Sciences PLC 20260223 0 1.28 1.3 1.21 1.25 140700 1.25 down down correct
TMC.US TMC the metals company Inc 20260223 0 5.825 6.14 5.76 6.07 4128293 6.07 up up correct
TMCI.US Treace Medical Concepts Inc 20260223 0 1.85 2.03 1.835 2.01 721749 2.01 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260223 0 0.9179 0.98 0.895 0.9 83940 0.9 down down correct
TMDX.US TransMedics Group Inc 20260223 0 132.39 135.26 130.431 134.65 621100 134.65 up up correct
TMUS.US T 20260223 0 217.14 220.97 216.84 219.95 5272100 218.8975 up up correct
TNDM.US Tandem Diabetes Care Inc 20260223 0 25.59 28.9 24.77 28.26 6654300 28.26 up up correct
TNGX.US Bctg Acquisition Corp 20260223 0 12.45 13.6 12.31 12.73 4610200 12.73 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260223 0 14 14.32 13.9 14.19 486400 14.19 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260223 0 0.6225 0.6229 0.57 0.5869 3814294 0.5869 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260223 0 2.57 2.57 2.435 2.55 1515929 2.55 down up incorrect
TOIIW.US The Oncology Institute Inc 20260223 0 0.0752 0.0752 0.0752 0.0752 867 0.0752
TOMZ.US TOMI Environmental Solutions Inc 20260223 0 0.68 0.79 0.65 0.79 16766830 0.79 up up correct
TOPS.US Top Ships Inc 20260223 0 5.99 5.99 3.99 4.47 954100 4.47 down down correct
TOUR.US Tuniu Corporation 20260223 0 0.62 0.6788 0.62 0.6377 25891 0.6377 up up correct
TOWN.US TowneBank 20260223 0 36.02 36.49 34.26 34.51 336650 34.51 down down correct
TPST.US Tempest Therapeutics Inc 20260223 0 2.406 2.4435 2.34 2.4 39548 2.4 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260223 0 11.26 11.49 10.6 11.29 135024 11.29 up up correct
TREE.US LendingTree Inc 20260223 0 38.48 38.61 32.97 33.24 728300 33.24 down down correct
TRIB.US Trinity Biotech plc 20260223 0 0.65 0.71 0.61 0.7 165300 0.7 up up correct
TRIN.US Trinity Capital Inc 20260223 0 14.98 15.17 14.59 14.7 2350900 14.5299 down down correct
TRIP.US TripAdvisor Inc 20260223 0 10.63 10.65 9.91 10.06 3392900 10.06 down down correct
TRMB.US Trimble Inc 20260223 0 67.01 67.19 64.85 65.42 1830600 65.42 down down correct
TRMD.US TORM plc 20260223 0 27.17 27.37 27.04 27.27 509200 26.569 up up correct
TRMK.US Trustmark Corporation 20260223 0 44.46 44.88 42.35 43.02 513360 42.7783 down down correct
TRNS.US Transcat Inc 20260223 0 78.3 79 75.75 78 194784 78 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260223 0 1.25 1.26 1.195 1.22 347300 1.22 down down correct
TROO.US TROOPS Inc 20260223 0 3.89 3.95 3.41 3.51 254700 3.51 down down correct
TROW.US T. Rowe Price Group Inc 20260223 0 94.84 95.07 92.2 93.06 2376700 93.06 down down correct
TRS.US TriMas Corporation 20260223 0 36.74 37.25 36.19 36.51 239800 36.4716 down up incorrect
TRST.US TrustCo Bank Corp NY 20260223 0 45.4 45.73 43.335 44.43 143988 44.0468 down up incorrect
TRTN.US PE 20260223 0 20.66 20.66 20.18 20.26 11634 19.9044 down down correct
TRUP.US Trupanion Inc 20260223 0 28.94 28.9541 27.105 27.16 335107 27.16 down down correct
TRVG.US trivago N.V 20260223 0 2.89 2.9 2.85 2.9 75775 2.9 up up correct
TRVI.US Trevi Therapeutics Inc 20260223 0 10.67 11.17 10.505 11.1 1006545 11.1 up up correct
TRVN.US Trevena Inc 20260223 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260223 0 29.68 30.5 29.0001 30.3 124490 30.3 up up correct
TSBK.US Timberland Bancorp Inc 20260223 0 38.98 39.17 37.825 37.92 21416 37.92 down down correct
TSCO.US Tractor Supply Company 20260223 0 52.92 54.28 52.57 53.89 6245100 53.65 up up correct
TSEM.US Tower Semiconductor Ltd 20260223 0 128.83 129.77 124.63 127.43 1225200 127.43 down down correct
TSHA.US Taysha Gene Therapies Inc 20260223 0 4.69 4.855 4.64 4.84 1328200 4.84 up up correct
TSLA.US Tesla Inc 20260223 0 407.29 407.7 394.04 399.83 69680000 399.83 down down correct
TTD.US The Trade Desk Inc 20260223 0 24.91 25 24.05 24.17 14439000 24.17 down down correct
TTEC.US TTEC Holdings Inc 20260223 0 2.26 2.26 2.07 2.08 584728 2.08 down down correct
TTEK.US Tetra Tech Inc 20260223 0 36.16 36.26 33.43 33.54 4119000 33.54 down down correct
TTGT.US TechTarget Inc 20260223 0 4.72 4.74 4.33 4.36 854700 4.36 down up incorrect
TTMI.US TTM Technologies Inc 20260223 0 106.01 108.63 104.7 106.85 1504000 106.85 up down incorrect
TTOO.US T2 Biosystems Inc 20260223 0 0.0004 0.01 0.0004 0.005 25256 0.005 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260223 0 3.4 3.42 3.33 3.42 8921 3.42 up up correct
TTWO.US Take 20260223 0 199.17 199.33 194.14 195.59 1962800 195.59 down down correct
TUSK.US Mammoth Energy Services Inc 20260223 0 2.23 2.27 2.18 2.25 151713 2.25 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260223 0 11.71 11.71 11.71 11.71 0 11.71
TVACW.US Thayer Ventures Acquisition Corporation 20260223 0 0.85 0.89 0.8214 0.89 6316 0.89 up up correct
TVTX.US Travere Therapeutics Inc 20260223 0 29.83 30.905 29.39 30.73 1561100 30.73 up up correct
TW.US Tradeweb Markets Inc 20260223 0 119.29 120.95 117.43 118 1610900 117.866 down down correct
TWIN.US Twin Disc Incorporated 20260223 0 17.05 17.7499 16.46 17.04 71034 17.04 down down correct
TWST.US Twist Bioscience Corporation 20260223 0 47.43 48.09 46.04 48.09 1123200 48.09 up up correct
TXG.US 10x Genomics Inc 20260223 0 18.48 18.92 18.32 18.89 2167700 18.89 up up correct
TXMD.US TherapeuticsMD Inc 20260223 0 2.25 2.33 2.24 2.28 21500 2.28 up up correct
TXN.US Texas Instruments Incorporated 20260223 0 218.9 222.79 218.9 219.86 7877400 219.86 up down incorrect
TXRH.US Texas Roadhouse Inc 20260223 0 177.14 179.06 173.06 177.93 1031200 177.93 up down incorrect
TYRA.US Tyra Biosciences Inc 20260223 0 31.5 33.63 31.4475 33.3 660189 33.3 up up correct
TZOO.US Travelzoo 20260223 0 5.38 5.69 5.25 5.39 329831 5.39 up up correct
UAL.US United Airlines Holdings Inc 20260223 0 111.3 113.5 106.7 107.17 5814200 107.17 down down correct
UBCP.US United Bancorp Inc 20260223 0 14.5 14.7 14.2001 14.525 9000 14.1848 up up correct
UBFO.US United Security Bancshares 20260223 0 10.95 10.95 10.46 10.47 22526 10.47 down down correct
UBOH.US United Bancshares Inc 20260223 0 39.25 39.25 39.25 39.25 0 39.01
UBSI.US United Bankshares Inc 20260223 0 44.13 44.47 42.12 42.54 742600 42.1284 down down correct
UCL.US uCloudlink Group Inc 20260223 0 1.79 1.82 1.63 1.6801 14455 1.6801 down down correct
UCTT.US Ultra Clean Holdings Inc 20260223 0 58.49 61.64 58.3 61.41 1630300 61.41 up up correct
UDMY.US Udemy Inc. Common Stock 20260223 0 4.77 4.77 4.5909 4.69 1720458 4.69 down down correct
UEIC.US Universal Electronics Inc 20260223 0 4.12 4.12 3.92 3.98 22748 3.98 down down correct
UFCS.US United Fire Group Inc 20260223 0 38.59 38.97 37.95 38.035 177713 37.835 down down correct
UFPI.US UFP Industries Inc 20260223 0 109.87 109.87 106.12 106.32 391000 105.9481 down down correct
UFPT.US UFP Technologies Inc 20260223 0 233.53 244.73 232.11 241.79 133800 241.79 up up correct
UG.US United 20260223 0 6.66 6.66 6.5 6.54 5179 6.54 down down correct
UGRO.US urban 20260223 0 2.47 2.53 2.3 2.35 41400 2.35 down down correct
UHAL.US AMERCO 20260223 0 51.03 51.48 49.92 50.39 205900 50.39 down down correct
UK.US Ucommune International Ltd 20260223 0 0.4857 0.4998 0.4522 0.4865 31739 0.4865 up up correct
ULBI.US Ultralife Corporation 20260223 0 5.9 5.9647 5.75 5.81 15704 5.81 down down correct
ULCC.US Frontier Group Holdings Inc 20260223 0 5.1 5.2 4.8 4.88 3001692 4.88 down down correct
ULH.US Universal Logistics Holdings Inc 20260223 0 16.5 16.61 14.91 14.92 28026 14.92 down down correct
ULTA.US Ulta Beauty Inc 20260223 0 676.65 682.49 663.52 669.87 431000 669.87 down down correct
UMBF.US UMB Financial Corporation 20260223 0 126.75 127.33 118.88 120.05 535300 119.597 down down correct
UNB.US Union Bankshares Inc 20260223 0 24.41 24.41 23.5416 23.8 20003 23.8 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260223 0 6.3 6.67 6.28 6.57 541500 6.57 up down incorrect
UNIT.US Uniti Group Inc 20260223 0 8.51 8.51 8.06 8.06 1833349 8.06 down up incorrect
UNTY.US Unity Bancorp Inc 20260223 0 54.19 54.695 51.56 52.1 43414 51.9402 down up incorrect
UONE.US Urban One Inc 20260223 0 11.67 12.28 10.3 10.81 31300 10.81 down down correct
UPC.US Universe Pharmaceuticals INC 20260223 0 2.865 2.92 2.865 2.88 4064 2.88 up up correct
UPLD.US Upland Software Inc 20260223 0 1.04 1.055 0.923 0.9421 158661 0.9421 down down correct
UPST.US Upstart Holdings Inc 20260223 0 28.68 29.01 27.04 27.26 6319800 27.26 down down correct
UPWK.US Upwork Inc 20260223 0 13.1 13.13 12.41 12.51 5743700 12.51 down down correct
URBN.US Urban Outfitters Inc 20260223 0 67.65 67.97 64.59 65.9 1653500 65.9 down down correct
URGN.US UroGen Pharma Ltd 20260223 0 20.79 21.56 20.32 20.92 336417 20.92 up up correct
UROY.US Uranium Royalty Corp 20260223 0 4.21 4.26 4.12 4.19 1589067 4.19 down down correct
USAU.US U.S. Gold Corp 20260223 0 17.93 19.25 17.8 18.51 381500 18.51 up up correct
USCB.US US Century Bank 20260223 0 19.38 19.73 18.78 19.02 42259 19.02 down down correct
USEG.US U.S. Energy Corp 20260223 0 1.03 1.0534 0.9999 1.01 1437181 1.01 down up incorrect
USIO.US Usio Inc 20260223 0 1.35 1.35 1.32 1.33 15795 1.33 down up incorrect
USLM.US United States Lime & Minerals Inc 20260223 0 107.73 107.73 105.01 107.5 59161 107.5 down up incorrect
USQIX.US USQ Core Real Estate Fund 20260223 0 21.15 21.15 21.15 21.15 0 16.264
UTHR.US United Therapeutics Corporation 20260223 0 472.68 476.11 466 474.52 285600 474.52 up up correct
UTMD.US Utah Medical Products Inc 20260223 0 66.46 67.475 66.265 66.94 16740 66.94 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20260223 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
UTSI.US UTStarcom Holdings Corp 20260223 0 2.41 2.43 2.41 2.41 1500 2.41
UVSP.US Univest Financial Corporation 20260223 0 35.35 35.425 33.61 33.82 164152 33.82 down up incorrect
UXIN.US Uxin Limited 20260223 0 3.42 3.505 3.3 3.32 75351 3.32 down down correct
VABK.US Virginia National Bankshares Corporation 20260223 0 40.88 41.22 38.54 39.11 6834 39.11 down down correct
VALN.US Valneva SE 20260223 0 11.23 11.5 11.1 11.44 62644 11.44 up up correct
VALU.US Value Line Inc 20260223 0 37 37 36.26 36.26 1423 36.26 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260223 0 0.0002 0.0002 0.0002 0.0002 1313 0.0002
VBNK.US VersaBank Common Shares 20260223 0 16.63 16.77 16.24 16.35 40637 16.35 down down correct
VC.US Visteon Corporation 20260223 0 92.91 95.31 91.64 95.07 746800 94.6974 up up correct
VCEL.US Vericel Corporation 20260223 0 38.03 38.65 37.3877 38.25 510470 38.25 up up correct
VCMIX.US Versus Capital Multi 20260223 0 23.73 23.73 23.73 23.73 0 23.73
VCNX.US Vaccinex Inc 20260223 0 1.03 1.03 1.03 1.03 200 1.03
VCRRX.US Versus Capital Real Assets Fund LLC 20260223 0 29.09 29.09 29.09 29.09 0 29.09
VCTR.US Victory Capital Holdings Inc 20260223 0 75.34 75.57 73.16 74.33 529400 73.7988 down down correct
VCYT.US Veracyte Inc 20260223 0 35.605 36.115 35.02 35.75 634700 35.75 up down incorrect
VECO.US Veeco Instruments Inc 20260223 0 29.08 29.22 28.06 28.73 927500 28.73 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260223 0 0.452 0.485 0.439 0.478 2877800 0.478 up down incorrect
VELO.US Velocity Acquisition Corp 20260223 0 9.05 9.8 8.523 9.6 1491100 9.6 up down incorrect
VEON.US VEON Ltd 20260223 0 56 57 55.08 55.58 77300 55.58 down up incorrect
VERA.US Vera Therapeutics Inc 20260223 0 41.5 42.39 41 42.06 508100 42.06 up down incorrect
VERB.US Verb Technology Company Inc 20260223 0 1.83 1.87 1.79 1.81 377294 1.81 down up incorrect
VERI.US Veritone Inc 20260223 0 2.79 2.84 2.75 2.77 1329196 2.77 down up incorrect
VERO.US Venus Concept Inc 20260223 0 0.34 0.36 0.322 0.35 8400 0.35 up down incorrect
VERU.US Veru Inc 20260223 0 2.5 2.53 2.43 2.48 16593 2.48 down down correct
VERX.US Vertex Inc 20260223 0 12.5 12.51 11.865 12.03 2473600 12.03 down down correct
VFF.US Village Farms International Inc 20260223 0 3.61 3.63 3.41 3.45 1081749 3.45 down down correct
VFLEX.US VFLEX 20260223 0 27.51 27.51 27.51 27.51 0 27.3495
VG.US Vonage Holdings Corp 20260223 0 9.52 9.7 9.24 9.43 5633600 9.43 down down correct
VIA.US Via Renewables Inc 20260223 0 16.55 16.745 15.48 15.78 328100 15.78 down down correct
VIASP.US Via Renewables Inc 20260223 0 25.574 25.574 25.574 25.574 400 25.574
VIAV.US Viavi Solutions Inc 20260223 0 27.65 28.31 26.72 27.37 4217400 27.37 down down correct
VICR.US Vicor Corporation 20260223 0 169.5 186.28 165.25 171.8 1058627 171.8 up up correct
VINP.US Vinci Partners Investments Ltd 20260223 0 12.64 12.64 12.19 12.405 260635 12.405 down down correct
VIOT.US Viomi Technology Co. Ltd 20260223 0 1.4 1.42 1.38 1.39 255501 1.39 down down correct
VIR.US Vir Biotechnology Inc 20260223 0 7.54 7.79 7.26 7.43 12322600 7.43 down down correct
VIRC.US Virco Mfg. Corporation 20260223 0 6.13 6.17 6.05 6.05 62407 6.05 down down correct
VIRT.US Virtu Financial Inc 20260223 0 39.65 40.09 39.25 39.98 1141836 39.7501 up up correct
VISL.US Vislink Technologies Inc 20260223 0 1.5 1.5 1.5 1.5 400 1.5
VITL.US Vital Farms Inc 20260223 0 26.53 27.19 25.42 25.57 2210800 25.57 down down correct
VIVE.US Viveve Medical Inc 20260223 0 0.0003 0.0003 0.0003 0.0003 285 0.0003
VKTX.US Viking Therapeutics Inc 20260223 0 32.6 35.73 32.5 34.46 5680900 34.46 up up correct
VLGEA.US Village Super Market Inc 20260223 0 38.85 39.9 38.1352 39.49 66360 39.49 up up correct
VLY.US Valley National Bancorp 20260223 0 13.31 13.45 12.76 12.91 7974200 12.7903 down down correct
VLYPO.US Valley National Bancorp 20260223 0 25.1 25.11 25 25 5362 24.5308 down down correct
VLYPP.US Valley National Bancorp 20260223 0 25.41 25.41 25.4 25.4 3835 24.9072 down down correct
VMAR.US Vision Marine Technologies Inc 20260223 0 2.65 2.65 2.5 2.58 16600 2.58 down down correct
VMD.US Viemed Healthcare Inc 20260223 0 8.24 8.31 8.11 8.29 376300 8.29 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260223 0 8.05 9.09 7.8 8.15 48055000 8.15 up down incorrect
VNET.US 21Vianet Group Inc 20260223 0 11.88 12.05 11.17 11.23 9155300 11.23 down up incorrect
VNO.US PO 20260223 0 15.15 15.28 15.15 15.28 79 15.28 up down incorrect
VNOM.US Viper Energy Partners LP 20260223 0 45.74 46.03 44.73 44.96 4256753 44.4364 down up incorrect
VOD.US Vodafone Group Plc 20260223 0 15.64 15.71 15.55 15.56 5247800 15.56 down down correct
VOR.US Vor Biopharma Inc 20260223 0 13.55 15.983 13.55 15.42 1348800 15.42 up up correct
VRA.US Vera Bradley Inc 20260223 0 2.8 2.89 2.7 2.84 353372 2.84 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260223 0 0.5751 0.61 0.555 0.599 16465 0.599 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260223 0 5.77 5.79 5.3801 5.61 67762 5.61 down down correct
VRDN.US Viridian Therapeutics Inc 20260223 0 27.32 28.45 27.26 28.07 1328500 28.07 up up correct
VREX.US Varex Imaging Corporation 20260223 0 13.53 13.62 13.27 13.31 257162 13.31 down down correct
VRM.US Vroom Inc 20260223 0 16.1 16.1 15.7 15.75 1500 15.75 down down correct
VRME.US VerifyMe Inc 20260223 0 1.06 1.06 0.9859 1.03 127400 1.03 down down correct
VRNS.US Varonis Systems Inc 20260223 0 23.18 23.465 20.89 21.08 4021500 21.08 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260223 0 0.011 0.011 0.011 0.011 300 0.011
VRRM.US Verra Mobility Corporation 20260223 0 18.96 18.995 18.281 18.57 2304900 18.57 down up incorrect
VRSK.US Verisk Analytics Inc 20260223 0 184.36 186.08 179.42 181.6 2789900 181.1415 down up incorrect
VRSN.US VeriSign Inc 20260223 0 214.02 214.02 210.21 211.49 1081100 211.49 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260223 0 145.94 149.5 136.13 138.39 113135 138.39 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260223 0 475.08 487.6 475.08 481.01 1241000 481.01 up down incorrect
VS.US Versus Systems Inc 20260223 0 0.8467 0.8529 0.8182 0.851 6500 0.851 up up correct
VSAT.US Viasat Inc 20260223 0 45.43 45.5 44.15 45.23 1066900 45.23 down down correct
VSEC.US VSE Corporation 20260223 0 227.78 227.78 220.34 222.28 384800 222.28 down down correct
VSTM.US Verastem Inc 20260223 0 5.9 6.01 5.65 5.7 1010800 5.7 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260223 0 0.56 0.59 0.55 0.55 705400 0.55 down down correct
VTRS.US Viatris Inc 20260223 0 15.86 16.07 15.79 15.95 9626100 15.8148 up up correct
VTSI.US VirTra Inc 20260223 0 4.18 4.3199 4.06 4.07 46448 4.07 down down correct
VTVT.US vTv Therapeutics Inc 20260223 0 34.02 35.91 34 35.135 15900 35.135 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260223 0 13.96 13.975 13.94 13.95 3444700 13.95 down down correct
VUZI.US Vuzix Corporation 20260223 0 2.71 2.79 2.6427 2.72 711915 2.72 up up correct
VVOS.US Vivos Therapeutics Inc 20260223 0 1.59 1.619 1.51 1.52 52200 1.52 down down correct
VVPR.US VivoPower International PLC 20260223 0 2.32 2.95 2.31 2.57 2183500 2.57 up up correct
VXRT.US Vaxart Inc 20260223 0 0.59 0.64 0.57 0.64 212200 0.64 up up correct
VYGR.US Voyager Therapeutics Inc 20260223 0 3.49 3.65 3.46 3.58 332900 3.58 up up correct
VYNE.US VYNE Therapeutics Inc 20260223 0 0.6 0.602 0.59 0.596 275300 0.596 down down correct
WABC.US Westamerica Bancorporation 20260223 0 53.06 53.22 51.01 51.29 248000 51.29 down up incorrect
WAFD.US Washington Federal Inc 20260223 0 33.05 33.31 31.15 31.63 681300 31.63 down up incorrect
WAFDP.US Washington Federal Inc 20260223 0 17.03 17.03 16.86 16.9 13900 16.9 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260223 0 1.62 1.74 1.62 1.69 3700 1.69 up down incorrect
WAL.US PA 20260223 0 23.3999 23.3999 23.3201 23.36 12336 23.0933 down up incorrect
WALD.US Waldencast Acquisition Corp 20260223 0 1.77 1.8 1.71 1.72 68000 1.72 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260223 0 0.039 0.039 0.039 0.039 0 0.039
WASH.US Washington Trust Bancorp Inc 20260223 0 35.96 36.2554 33.77 34.27 139710 34.27 down down correct
WATT.US Energous Corporation 20260223 0 10.95 11.16 10.49 10.82 93800 10.82 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260223 0 4.92 4.92 4.74 4.89 13200 4.89 down down correct
WB.US Weibo Corporation 20260223 0 10.24 10.55 10.19 10.27 842300 10.27 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260223 0 26.87 26.87 25.19 25.3 1953800 25.3 down up incorrect
WDAY.US Workday Inc 20260223 0 134.41 134.52 125.83 129.21 6613702 129.21 down up incorrect
WDC.US Western Digital Corporation 20260223 0 283.62 294.82 278.18 280.42 8617300 280.2859 down down correct
WDFC.US WD 20260223 0 236.54 244.24 233.49 242.64 156600 242.64 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260223 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260223 0 7.92 8.02 7.74 7.77 10223900 7.628 down down correct
WERN.US Werner Enterprises Inc 20260223 0 35.15 35.22 32.67 32.8 1170400 32.8 down down correct
WEYS.US Weyco Group Inc 20260223 0 31.95 32.585 31.1 31.1 9951 30.848 down down correct
WFC.US PD 20260223 0 18.1 18.13 18.02 18.08 65460 17.815 down down correct
WFCF.US Where Food Comes From Inc 20260223 0 12.45 12.45 12.45 12.45 400 12.45
WFCPX.US Wells Fargo & Co Non 20260223 0 17.33 17.33 17.33 17.33 0 17.26
WFRD.US Weatherford International plc Ordinary Shares 20260223 0 104.44 107.06 104 104.96 914459 104.96 up up correct
WHF.US WhiteHorse Finance Inc 20260223 0 6.35 6.35 6.15 6.21 179998 5.9933 down down correct
WHLM.US Wilhelmina International Inc 20260223 0 2.97 3.1 2.34 3.1 6000 3.1 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20260223 0 1.59 1.66 1.53 1.64 51700 1.64 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260223 0 39.48 40.47 39.48 39.68 600 39.68 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260223 0 6.37 7.03 6.37 7.03 7100 7.03 up up correct
WILC.US G. Willi 20260223 0 27.45 27.52 25.83 26.73 1800 26.73 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260223 0 1.79 1.89 1.73 1.73 32900 1.73 down down correct
WINA.US Winmark Corporation 20260223 0 463.17 463.17 446.25 450.6 100000 450.6 down down correct
WING.US Wingstop Inc 20260223 0 257.18 259 242.005 248.34 1182600 248.0248 down down correct
WINT.US Windtree Therapeutics Inc 20260223 0 0.01 0.01 0.01 0.01 1300 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260223 0 12.55 12.55 12.55 12.55 1 12.55
WINVU.US WinVest Acquisition Corp Unit 20260223 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260223 0 65.5 66.01 62.58 62.8 2516600 62.8 down down correct
WKEY.US WISeKey International Holding AG 20260223 0 6.95 7.0821 6.7875 6.99 48809 6.99 up up correct
WKHS.US Workhorse Group Inc 20260223 0 3.54 3.57 3.3 3.32 56600 3.32 down down correct
WKSP.US Worksport Ltd. Common Stock 20260223 0 1.4 1.585 1.38 1.46 709400 1.46 up up correct
WLDN.US Willdan Group Inc 20260223 0 116.68 117.26 109.39 110.37 276600 110.37 down down correct
WLFC.US Willis Lease Finance Corporation 20260223 0 205.61 206 197.5 197.65 28600 197.65 down down correct
WMG.US Warner Music Group Corp 20260223 0 29.77 30.13 28.28 28.49 2461300 28.49 down down correct
WNEB.US Western New England Bancorp Inc 20260223 0 13.9 14.25 13.2847 13.32 55197 13.32 down down correct
WNW.US Wunong Net Technology Company Limited 20260223 0 1.45 1.52 1.4001 1.44 5498 1.44 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260223 0 2.56 2.56 2.46 2.46 839800 2.46 down down correct
WORX.US SCWorx Corp 20260223 0 0.42 0.49 0.34 0.35 2463000 0.35 down down correct
WPRT.US Westport Fuel Systems Inc 20260223 0 2.02 2.13 2 2.11 64700 2.11 up up correct
WRAP.US Wrap Technologies Inc 20260223 0 1.67 1.67 1.58 1.58 295300 1.58 down down correct
WRLD.US World Acceptance Corporation 20260223 0 130.72 132.02 126.25 127.2 103500 127.2 down down correct
WSBC.US WesBanco Inc 20260223 0 36.82 37.04 35.2 35.42 888447 35.0314 down down correct
WSBF.US Waterstone Financial Inc 20260223 0 18.11 18.34 17.59 17.6 52400 17.6 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260223 0 22.97 22.97 21.825 22.53 1604100 22.4546 down down correct
WSFS.US WSFS Financial Corporation 20260223 0 67.35 67.88 64.91 65.36 463800 65.36 down up incorrect
WTBA.US West Bancorporation Inc 20260223 0 25.36 25.36 24.02 24.5 87081 24.5 down down correct
WTER.US The Alkaline Water Company Inc 20260223 0 0.12 0.127 0.094 0.124 179440 0.124 up up correct
WTFC.US Wintrust Financial Corporation 20260223 0 156.14 157.495 147.88 149.31 401014 149.31 down down correct
WTW.US Weight Watchers International Inc 20260223 0 301.81 303.98 290.9 291.52 890900 291.52 down down correct
WVE.US Wave Life Sciences Ltd 20260223 0 13.49 14.02 13.25 13.5 2311900 13.5 up up correct
WVFC.US WVS Financial Corp 20260223 0 14 14 14 14 200 14
WVVI.US Willamette Valley Vineyards Inc 20260223 0 2.67 2.67 2.6 2.6 2000 2.6 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260223 0 2.99 3.09 2.99 3.09 3900 3.09 up up correct
WW.US WW International Inc 20260223 0 22.41 22.77 21.655 22.01 91800 22.01 down down correct
WWD.US Woodward Inc 20260223 0 393.51 395.83 388.89 392.77 412500 392.77 down down correct
WYNN.US Wynn Resorts Limited 20260223 0 113.78 114.16 105.24 107.25 2158900 107.25 down down correct
XAIR.US Beyond Air Inc 20260223 0 1.03 1.04 0.9899 1.01 142350 1.01 down down correct
XBIO.US Xenetic Biosciences Inc 20260223 0 2.23 2.31 2.2119 2.26 7804 2.26 up up correct
XBIT.US XBiotech Inc 20260223 0 2.39 2.39 2.31 2.34 15597 2.34 down down correct
XCAPX.US ACAP Strategic Fund 20260223 0 30.12 30.12 30.12 30.12 0 30.12
XCUR.US Exicure Inc 20260223 0 3.832 3.84 3.62 3.62 5700 3.62 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260223 0 22.94 22.94 22.94 22.94 0 22.94
XEL.US Xcel Energy Inc 20260223 0 81.96 83.4 81.78 83.35 5219900 82.7384 up up correct
XELA.US Exela Technologies Inc 20260223 0 0.05 0.05 0.05 0.05 0 0.05
XELB.US Xcel Brands Inc 20260223 0 2.11 2.17 1.97 2.01 32309 2.01 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260223 0 42.06 43.4 42.06 42.72 705800 42.72 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260223 0 6.55 6.74 6.55 6.58 1579000 6.58 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260223 0 3.12 3.245 3.1 3.16 251800 3.16 up up correct
XGN.US Exagen Inc 20260223 0 3.42 3.83 3.2 3.7 625600 3.7 up up correct
XILSX.US Pioneer ILS Interval Fund 20260223 0 9.98 9.98 9.98 9.98 0 9.98
XLO.US Xilio Therapeutics Inc. Common Stock 20260223 0 0.554 0.562 0.525 0.551 203600 0.551 down up incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260223 0 56.04 57.45 52.18 57.15 1862700 57.15 up up correct
XNCR.US Xencor Inc 20260223 0 11.39 11.785 11.23 11.57 547165 11.57 up up correct
XNET.US Xunlei Limited 20260223 0 5.85 5.895 5.75 5.81 106200 5.81 down down correct
XOMA.US XOMA Corporation 20260223 0 25.54 26.24 24.83 25.32 86600 25.32 down down correct
XOMAO.US XOMA Corporation 20260223 0 25.31 25.4 25.31 25.4 2700 25.4 up up correct
XOMAP.US XOMA Corporation 20260223 0 25.861 25.861 25.861 25.861 200 25.861
XONE.US The ExOne Company 20260223 0 49.6 49.6 49.59 49.6 56800 49.4641
XOS.US Xos Inc 20260223 0 2.18 2.25 2.15 2.15 24128 2.15 down up incorrect
XP.US XP Inc 20260223 0 22.72 22.89 21.42 21.69 9866500 21.69 down up incorrect
XPEL.US XPEL Inc 20260223 0 51.2 51.2 48.24 49.91 195300 49.91 down down correct
XPER.US Xperi Holding Corporation 20260223 0 5.42 5.43 5.26 5.28 425800 5.28 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260223 0 5.53 5.53 5.53 5.53 0 5.4959
XRAY.US DENTSPLY SIRONA Inc 20260223 0 12.52 12.68 12.17 12.55 4763900 12.55 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260223 0 0.3895 0.4029 0.37 0.4029 28239 0.4029 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260223 0 1.85 1.85 1.74 1.76 4641400 1.76 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260223 0 9.32 9.32 9.32 9.32 0 9.2681
XSICX.US Voya Senior Income Fund Class 20260223 0 9.29 9.29 9.29 9.29 0 9.2419
XSIIX.US ING Senior Incm Fd 20260223 0 9.28 9.28 9.28 9.28 0 9.2266
XSIWX.US ING Senior Incm Fd 20260223 0 9.33 9.33 9.33 9.33 0 9.2763
XSLCX.US Invesco Senior Loan Fund Class 20260223 0 5.53 5.53 5.53 5.53 0 5.4969
XTLB.US XTL Biopharmaceuticals Ltd 20260223 0 0.8122 0.8498 0.75 0.8299 61473 0.8299 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260223 0 5.55 5.78 4.8 4.8 56700 4.8 down down correct
YI.US 111 Inc 20260223 0 8.18 8.41 8.18 8.38 12300 8.38 up up correct
YJ.US Yunji Inc 20260223 0 1.38 1.45 1.371 1.391 4400 1.391 up up correct
YORW.US The York Water Company 20260223 0 32.84 33.68 32.84 33.05 64750 32.8216 up up correct
YQ.US 17 Education & Technology Group Inc 20260223 0 3.38 3.457 3.38 3.457 7900 3.457 up up correct
YTRA.US Yatra Online Inc 20260223 0 1.42 1.445 1.38 1.4 129000 1.4 down down correct
Z.US Zillow Group Inc 20260223 0 44.86 45.758 42.59 42.83 4473200 42.83 down down correct
ZBRA.US Zebra Technologies Corporation 20260223 0 252.32 253.2 230 231.32 1195400 231.32 down down correct
ZCMD.US Zhongchao Inc 20260223 0 0.218 0.23 0.206 0.225 10688 1.8 up up correct
ZD.US Ziff Davis Inc. 20260223 0 31.34 31.48 29.46 29.55 738900 29.55 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260223 0 0.8 0.88 0.758 0.84 27000 0.84 up up correct
ZG.US Zillow Group Inc 20260223 0 44.97 45.63 42.56 42.81 1205300 42.81 down down correct
ZION.US Zions Bancorporation National Association 20260223 0 62.18 62.58 58.92 59.3 2167200 59.3 down down correct
ZIONP.US Zions Bancorporation National Association 20260223 0 19.75 19.75 19.6 19.67 82 19.3836 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260223 0 9.75 9.75 9.74 9.75 800 9.75
ZJZZT.US NASDAQ TEST STOCK 20260223 0 17.44 17.44 17.44 17.44 44178 17.44
ZKIN.US ZK International Group Co. Ltd 20260223 0 1.3 1.36 1.3 1.35 2900 1.35 up up correct
ZLAB.US Zai Lab Limited 20260223 0 19.54 20.21 19.51 19.72 585800 19.72 up down incorrect
ZM.US Zoom Video Communications Inc 20260223 0 89.495 89.495 82.79 86.06 6187500 86.06 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260223 0 2.4 2.52 2.35 2.45 749000 2.45 up down incorrect
ZS.US Zscaler Inc 20260223 0 157.44 157.61 141.56 143.28 5737100 143.28 down up incorrect
ZUMZ.US Zumiez Inc 20260223 0 26.53 26.53 24.33 25.14 223146 25.14 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260223 0 12.13 12.15 12 12.15 121737 12.15 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260223 0 12.5 12.5 12.5 12.5 10642 12.5
ZYXI.US Zynex Inc 20260223 0 0.07 0.12 0.0549 0.08 224070 0.08 up up correct

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