CollectAI

close-nasdaq_stocks

2026/03/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260302 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20260302 0 0.92 1.01 0.92 0.99 19193 0.99 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260302 0 9.98 9.98 9.97 9.97 31200 9.97 down down correct
AAIDX.US AAIDX 20260302 0 20.09 20.09 20.09 20.09 0 20.09
AAL.US American Airlines Group Inc 20260302 0 12.31 12.63 12.11 12.52 87714400 12.52 up up correct
AAME.US Atlantic American Corporation 20260302 0 2.66 2.68 2.59 2.59 11622 2.59 down down correct
AAOI.US Applied Optoelectronics Inc 20260302 0 107.55 110 93.78 102.51 27112800 102.51 down down correct
AAON.US AAON Inc 20260302 0 105.21 112.94 101.97 104.73 1682400 104.73 down down correct
AAPL.US Apple Inc 20260302 0 262.41 266.53 260.2 264.72 41827900 264.72 up up correct
AATC.US Image Sensing Systems Inc 20260302 0 5.65 5.79 5.65 5.79 2500 5.79 up up correct
ABCB.US Ameris Bancorp 20260302 0 76.09 80 75.72 79.32 715800 79.32 up down incorrect
ABCL.US AbCellera Biologics Inc 20260302 0 3.47 3.835 3.42 3.82 5140046 3.82 up down incorrect
ABEO.US Abeona Therapeutics Inc 20260302 0 5.02 5.11 4.98 5.06 496900 5.06 up up correct
ABNB.US Airbnb Inc 20260302 0 129.5 134.455 128.59 133.26 4819800 133.26 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260302 0 3.14 3.315 2.97 3.3 545500 3.3 up up correct
ABR.US PF 20260302 0 21.7 22.12 21.7 21.91 154 21.91 up up correct
ABSI.US Absci Corporation Common Stock 20260302 0 2.61 2.86 2.56 2.8 2732522 2.8 up up correct
ABUS.US Arbutus Biopharma Corporation 20260302 0 4.54 4.74 4.53 4.67 1511084 4.67 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260302 0 1.34 1.674 1.34 1.48 188200 1.48 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260302 0 24.21 24.34 22.73 22.81 3027000 22.81 down down correct
ACB.US Aurora Cannabis Inc 20260302 0 3.74 3.77 3.68 3.71 567500 3.71 down down correct
ACET.US Adicet Bio Inc 20260302 0 7.09 7.335 7 7.29 33202 7.29 up up correct
ACGL.US Arch Capital Group Ltd 20260302 0 100.5 101.89 99.91 101.06 1338300 101.06 up up correct
ACGLN.US Arch Capital Group Ltd 20260302 0 17.48 17.6 17.48 17.51 16600 17.221 up up correct
ACGLO.US Arch Capital Group Ltd 20260302 0 20.79 20.88 20.655 20.88 11701 20.5327 up up correct
ACHC.US Acadia Healthcare Company Inc 20260302 0 23.26 23.84 22.43 23.44 3845000 23.44 up up correct
ACHV.US Achieve Life Sciences Inc 20260302 0 4.46 4.685 4.41 4.62 429348 4.62 up up correct
ACIU.US AC Immune SA 20260302 0 2.83 2.91 2.75 2.88 334286 2.88 up up correct
ACIW.US ACI Worldwide Inc 20260302 0 39.08 41.16 38.74 40.35 1124200 40.35 up up correct
ACLS.US Axcelis Technologies Inc 20260302 0 82.1 86.66 81.64 86.58 683000 86.58 up up correct
ACMR.US ACM Research Inc 20260302 0 54.41 57.825 53.86 57.11 1829600 57.11 up up correct
ACNB.US ACNB Corporation 20260302 0 49.84 50.927 49.84 50.52 33631 50.52 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260302 0 2.83 3.111 2.75 3.05 4866625 3.05 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260302 0 41.69 42.64 41.64 42.44 311181 42.44 up up correct
ACTG.US Acacia Research Corporation 20260302 0 4.13 4.155 4.015 4.13 357525 4.13
ACVA.US ACV Auctions Inc 20260302 0 4.71 5 4.67 4.89 4216988 4.89 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260302 0 1.53 1.5621 1.42 1.53 33993 1.53
ADAG.US Adagene Inc 20260302 0 2.93 3.115 2.7801 2.96 83589 2.96 up up correct
ADBE.US Adobe Inc 20260302 0 257.6 264.22 257.06 260.88 3486900 260.88 up up correct
ADC.US PA 20260302 0 17.28 17.6699 17.28 17.37 7062 17.37 up up correct
ADI.US Analog Devices Inc 20260302 0 348.78 356.05 348 352.41 3326000 351.31 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260302 0 2.48 2.56 2.38 2.47 51142 2.47 down down correct
ADMA.US ADMA Biologics Inc 20260302 0 15.7 17.16 15.7 16.58 5775300 16.58 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260302 0 0.0003 0.0029 0.0002 0.0029 917397 0.0029 up up correct
ADP.US Automatic Data Processing Inc 20260302 0 212.59 216.25 210.72 214.97 4419400 213.2084 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260302 0 15.51 16.2 15.5 16.12 1634700 16.12 up up correct
ADSK.US Autodesk Inc 20260302 0 243.53 249.15 243 246.94 2401000 246.94 up up correct
ADTN.US ADTRAN Inc 20260302 0 9.9 10.13 9.7475 9.96 1155543 9.96 up up correct
ADTX.US Aditxt Inc 20260302 0 0.45 0.481 0.43 0.481 13675 3.848 up down incorrect
ADUS.US Addus HomeCare Corporation 20260302 0 102.14 105.8 102.14 105.26 209900 105.26 up down incorrect
ADV.US Advantage Solutions Inc 20260302 0 0.534 0.5729 0.5099 0.5523 1127308 0.5523 up down incorrect
ADXN.US Addex Therapeutics Ltd 20260302 0 7.28 7.28 7.28 7.28 718 7.28
AEAEU.US AltEnergy Acquisition Corp. Unit 20260302 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260302 0 0.48 0.57 0.39 0.53 565767 3.18 up up correct
AEHR.US Aehr Test Systems 20260302 0 38.93 44.54 38.92 44.03 2723400 44.03 up up correct
AEI.US Alset EHome International Inc 20260302 0 2.19 2.22 2.1 2.11 13159 2.11 down down correct
AEIS.US Advanced Energy Industries Inc 20260302 0 335.47 350 330 340.42 845500 340.42 up up correct
AEMD.US Aethlon Medical Inc 20260302 0 1.9 1.97 1.85 1.87 24798 1.87 down down correct
AEP.US American Electric Power Company Inc 20260302 0 133.83 134.23 133.01 133.29 2978600 133.29 down down correct
AEYE.US AudioEye Inc 20260302 0 6.64 7.08 6.64 7.04 57477 7.04 up up correct
AFBI.US Affinity Bancshares Inc 20260302 0 19.9 19.955 19.9 19.9 1213 19.9
AFCG.US AFC Gamma Inc 20260302 0 2.25 2.32 2.21 2.32 117074 2.32 up up correct
AFIB.US Acutus Medical Inc 20260302 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
AFRM.US Affirm Holdings Inc 20260302 0 45.6 47.47 45.15 46.67 5475800 46.67 up up correct
AFYA.US Afya Limited 20260302 0 13.38 13.61 13.28 13.42 104283 13.42 up up correct
AGEN.US Agenus Inc 20260302 0 3.2 3.36 3.15 3.34 298897 3.34 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260302 0 29.8 30.34 28.12 29.2 1204700 29.2 down down correct
AGMH.US AGM Group Holdings Inc 20260302 0 1.36 1.36 1.3 1.33 26280 1.33 down down correct
AGNC.US AGNC Investment Corp 20260302 0 10.95 11.27 10.83 11.15 24365600 11.15 up up correct
AGNCM.US AGNC Investment Corp 20260302 0 24.96 25.03 24.855 24.99 15480 24.99 up up correct
AGNCN.US AGNC Investment Corp 20260302 0 25.45 25.57 25.45 25.53 26225 25.53 up up correct
AGNCO.US AGNC Investment Corp 20260302 0 25.35 25.45 25.34 25.43 26800 25.43 up up correct
AGNCP.US AGNC Investment Corp. 20260302 0 24.99 25.01 24.94 24.98 69068 24.98 down down correct
AGYS.US Agilysys Inc 20260302 0 70.1 73.9 70.1 73.5 334400 73.5 up up correct
AHCO.US AdaptHealth Corp 20260302 0 9.25 9.725 9.1933 9.64 1339064 9.64 up up correct
AIHS.US Senmiao Technology Limited 20260302 0 1.28 1.3333 1.28 1.29 9914 1.29 up up correct
AIP.US Arteris Inc. Common Stock 20260302 0 16.22 17.75 16.22 17.02 797143 17.02 up up correct
AIRG.US Airgain Inc 20260302 0 4.12 4.41 4.12 4.39 25552 4.39 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260302 0 1.56 1.75 1.51 1.71 824464 1.71 up down incorrect
AIRT.US Air T Inc 20260302 0 20.3 22.25 20.3 20.52 4003 20.52 up up correct
AIRTP.US Air T Inc 20260302 0 19.75 19.75 19.31 19.31 2900 19.31 down down correct
AKAM.US Akamai Technologies Inc 20260302 0 96.91 98.86 96.58 97.64 4563500 97.64 up up correct
AKBA.US Akebia Therapeutics Inc 20260302 0 1.27 1.3 1.24 1.26 3001393 1.26 down down correct
AKTS.US Akoustis Technologies Inc 20260302 0 20.09 20.71 19.188 20 133800 20 down down correct
AKTX.US Akari Therapeutics Plc 20260302 0 0.227 0.25 0.227 0.236 288600 0.236 up up correct
ALCO.US Alico Inc 20260302 0 40.71 41.8999 40.19 41.5 39833 41.5 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260302 0 5.4 5.74 5.315 5.62 881413 5.62 up up correct
ALEC.US Alector Inc 20260302 0 2.37 2.37 2.04 2.21 1992189 2.21 down down correct
ALF.US Alfi Inc 20260302 0 10.71 10.77 10.71 10.74 223000 10.74 up up correct
ALGM.US Allegro MicroSystems Inc 20260302 0 35 37.035 34.8 36.59 1422000 36.59 up up correct
ALGN.US Align Technology Inc 20260302 0 184.59 189.35 181.7 189.02 1044500 189.02 up up correct
ALGS.US Aligos Therapeutics Inc 20260302 0 6.88 7.075 6.31 6.965 94937 6.965 up up correct
ALGT.US Allegiant Travel Company 20260302 0 96.98 101.1 95.31 97.71 438200 97.71 up up correct
ALHC.US Alignment Healthcare Inc 20260302 0 18.93 20.11 18.9 19.65 2997900 19.65 up up correct
ALKS.US Alkermes plc 20260302 0 29.29 30.35 29.11 30.25 2047300 30.25 up up correct
ALKT.US Alkami Technology Inc 20260302 0 16.16 17.25 15.985 17.09 2720300 17.09 up up correct
ALLO.US Allogene Therapeutics Inc 20260302 0 2.63 2.725 2.54 2.65 3807697 2.65 up up correct
ALLT.US Allot Ltd 20260302 0 6.35 6.875 6.34 6.83 859464 6.83 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260302 0 329.41 334.42 323.16 325.07 1302300 325.07 down down correct
ALOT.US AstroNova Inc 20260302 0 9.15 9.15 8.8948 8.96 12212 8.96 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260302 0 0.0002 0.0005 0.0002 0.0005 1269 0.0005 up up correct
ALRM.US Alarm.com Holdings Inc 20260302 0 46.69 48.17 46.645 47.48 489500 47.48 up down incorrect
ALRS.US Alerus Financial Corporation 20260302 0 23.61 24.455 23.39 24.37 102840 24.37 up up correct
ALT.US Altimmune Inc 20260302 0 4.24 4.27 4.15 4.16 2388500 4.16 down down correct
ALTO.US Alto Ingredients Inc 20260302 0 2.25 2.54 2.25 2.52 776500 2.52 up up correct
ALXO.US ALX Oncology Holdings Inc 20260302 0 2.02 2.29 2.02 2.12 657968 2.12 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260302 0 1.95 2.03 1.93 2.01 38300 2.01 up up correct
AMAL.US Amalgamated Financial Corp 20260302 0 37.75 39.365 37.455 38.77 142060 38.77 up down incorrect
AMAT.US Applied Materials Inc 20260302 0 366.58 373.81 363.28 372.18 5802100 372.18 up down incorrect
AMBA.US Ambarella Inc 20260302 0 57.9 62.06 56.31 61.04 1385900 61.04 up up correct
AMCX.US AMC Networks Inc 20260302 0 8.05 8.22 7.76 7.8 626167 7.8 down down correct
AMD.US Advanced Micro Devices Inc 20260302 0 193.85 198.74 190 198.62 34120200 198.62 up up correct
AMGN.US Amgen Inc 20260302 0 388 391.29 381.89 385.7 2837900 385.7 down down correct
AMKR.US Amkor Technology Inc 20260302 0 46.37 48.27 46.37 47.81 2611700 47.7186 up up correct
AMPG.US AmpliTech Group Inc 20260302 0 2.65 2.846 2.6 2.82 422100 2.82 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260302 0 20.3 21.14 19.95 21.01 1261290 21.01 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260302 0 7.05 7.6 7 7.51 2657600 7.51 up down incorrect
AMRN.US Amarin Corporation plc 20260302 0 13.51 14.07 13.51 13.93 102400 13.93 up up correct
AMSC.US American Superconductor Corporation 20260302 0 30.2 33.38 30.08 33.01 803700 33.01 up up correct
AMSF.US AMERISAFE Inc 20260302 0 32.5 33.84 32.432 33.62 312780 33.2013 up up correct
AMST.US Amesite Inc 20260302 0 1.75 1.755 1.73 1.74 5700 1.74 down up incorrect
AMTB.US Amerant Bancorp Inc 20260302 0 20.85 21.99 20.54 21.73 226900 21.73 up down incorrect
AMTX.US Aemetis Inc 20260302 0 1.41 1.4753 1.4 1.44 693239 1.44 up up correct
AMWD.US American Woodmark Corporation 20260302 0 49.56 50.12 48.53 50.01 299874 50.01 up up correct
AMZN.US Amazon.com Inc 20260302 0 204.55 209.73 203.46 208.39 46001000 208.39 up up correct
ANAB.US AnaptysBio Inc 20260302 0 53.8 55.755 53.61 54.91 364000 54.91 up up correct
ANDE.US The Andersons Inc 20260302 0 65.32 66.78 64.04 66.68 261700 66.68 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260302 0 0.35 0.49 0.35 0.434 21400 0.434 up down incorrect
ANGI.US Angi Inc 20260302 0 7.5 7.89 7.367 7.78 1134465 7.78 up down incorrect
ANGO.US AngioDynamics Inc 20260302 0 11.24 11.69 11.18 11.36 300120 11.36 up down incorrect
ANIK.US Anika Therapeutics Inc 20260302 0 14.36 14.67 13.91 14.32 239010 14.32 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20260302 0 74 76.44 73.94 75.22 476100 75.22 up down incorrect
ANIX.US Anixa Biosciences Inc 20260302 0 2.88 3.02 2.87 2.96 124200 2.96 up up correct
ANNX.US Annexon Inc 20260302 0 5.57 5.73 5.32 5.52 3068823 5.52 down down correct
ANY.US Sphere 3D Corp 20260302 0 1.46 1.61 1.449 1.46 233300 1.46
AOSL.US Alpha and Omega Semiconductor Limited 20260302 0 20.37 21.61 20.37 21.58 185229 21.58 up up correct
AOUT.US American Outdoor Brands Inc 20260302 0 8.88 9.09 8.7793 9 27840 9 up up correct
APA.US APA Corporation 20260302 0 32.52 32.75 30.19 31.69 12675200 31.69 down down correct
APEI.US American Public Education Inc 20260302 0 45.42 46.24 44.61 46.07 160257 46.07 up up correct
API.US Agora Inc 20260302 0 4.56 4.725 4.52 4.68 351646 4.68 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260302 0 20.33 20.999 20.12 20.7 1625700 20.7 up up correct
APM.US Aptorum Group Limited 20260302 0 0.78 0.848 0.76 0.8449 45549 0.8449 up up correct
APOG.US Apogee Enterprises Inc 20260302 0 39.13 39.72 38.66 39.38 107824 39.38 up up correct
APP.US AppLovin Corporation 20260302 0 418.69 436.59 410.55 432.98 4099000 432.98 up up correct
APPF.US AppFolio Inc 20260302 0 174.59 181.99 174.59 180.6 367200 180.6 up up correct
APPN.US Appian Corporation 20260302 0 25.9 27.11 25.9 26.4 781500 26.4 up down incorrect
APPS.US Digital Turbine Inc 20260302 0 3.95 4.175 3.85 4.1 2315023 4.1 up up correct
APRE.US Aprea Therapeutics Inc 20260302 0 0.9167 0.9167 0.8304 0.8851 121406 0.8851 down down correct
APVO.US Aptevo Therapeutics Inc 20260302 0 7.28 7.305 6.8569 7.09 5182 7.09 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260302 0 1.6682 1.6682 1.66 1.66 790 1.66 down down correct
APYX.US Apyx Medical Corporation 20260302 0 3.2 3.33 3.17 3.28 38639 3.28 up up correct
AQB.US AquaBounty Technologies Inc 20260302 0 0.95 1 0.95 1 9700 1 up up correct
AQMS.US Aqua Metals Inc 20260302 0 4.83 4.905 4.75 4.87 32045 4.87 up up correct
AQST.US Aquestive Therapeutics Inc 20260302 0 3.86 4.24 3.86 4.21 2316394 4.21 up up correct
ARAY.US Accuray Incorporated 20260302 0 0.5616 0.5646 0.5464 0.5515 929491 0.5515 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260302 0 0.8202 0.8943 0.8021 0.8021 3505399 0.8021 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20260302 0 0.09 0.09 0.09 0.09 23303 0.09
ARBK.US Argo Blockchain plc American Depositary Shares 20260302 0 2.93 2.94 2.84 2.93 9897 2.93
ARCB.US ArcBest Corporation 20260302 0 101.12 107.14 99.7 106.55 394900 106.55 up up correct
ARCC.US Ares Capital Corporation 20260302 0 18.48 19.06 18.17 18.98 11465500 18.4758 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260302 0 7.99 8.43 7.96 8.35 445981 8.35 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260302 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
ARDX.US Ardelyx Inc 20260302 0 6.25 6.535 6.25 6.47 2500200 6.47 up up correct
AREC.US American Resources Corporation 20260302 0 2.91 3.31 2.9 3.2 3691884 3.2 up up correct
ARGX.US argenx SE 20260302 0 759.49 766.19 754.49 756.76 243700 756.76 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260302 0 8.15 8.15 7.78 8.09 1548648 8.09 down down correct
ARKO.US Arko Corp 20260302 0 6.38 6.44 6.06 6.3 1283200 6.2679 down down correct
ARKR.US Ark Restaurants Corp 20260302 0 6.98 7.02 6.73 6.73 2535 6.73 down down correct
ARLP.US Alliance Resource Partners L.P 20260302 0 26.8 27.11 26.42 26.98 326556 26.98 up up correct
AROW.US Arrow Financial Corporation 20260302 0 33.1 34.1 33 33.52 72784 33.52 up up correct
ARQQ.US Arqit Quantum Inc 20260302 0 15.72 16.93 15.434 16.86 183700 16.86 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260302 0 0.1425 0.1461 0.1401 0.1402 4910 0.1402 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260302 0 25.935 26.12 24.65 24.76 2045000 24.76 down down correct
ARRY.US Array Technologies Inc 20260302 0 7.2 7.705 7.17 7.57 8541700 7.57 up up correct
ARTL.US Artelo Biosciences Inc 20260302 0 1.17 1.17 1.12 1.14 6214 3.42 down down correct
ARTNA.US Artesian Resources Corporation 20260302 0 33.89 34.7499 33.72 33.78 26891 33.78 down down correct
ARTW.US Art's 20260302 0 2.315 2.38 2.26 2.33 41520 2.33 up up correct
ARVN.US Arvinas Inc 20260302 0 12.85 13.57 12.61 13.39 683568 13.39 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260302 0 61.5 65.19 61.26 64.33 2010400 64.33 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260302 0 20.96 20.96 20.96 20.96 0 20.96
ASLE.US AerSale Corporation 20260302 0 7.77 7.93 7.6 7.75 176795 7.75 down down correct
ASMB.US Assembly Biosciences Inc 20260302 0 29.33 30.25 29 29.68 62200 29.68 up up correct
ASML.US ASML Holding N.V 20260302 0 1417.75 1442.6899 1411.21 1423.54 1492400 1423.54 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260302 0 58.6 60.64 57.31 60.22 1147427 60.22 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20260302 0 11.57 11.905 11.5 11.905 9200 11.905 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260302 0 11.72 11.72 11.72 11.72 146 11.72
ASPS.US Altisource Portfolio Solutions S.A 20260302 0 7.6 7.95 7.58 7.63 18542 7.63 up up correct
ASPU.US Aspen Group Inc 20260302 0 0.1497 0.158 0.145 0.158 86514 0.158 up up correct
ASRT.US Assertio Holdings Inc 20260302 0 11.82 11.94 11.715 11.77 46040 11.77 down up incorrect
ASRV.US AmeriServ Financial Inc 20260302 0 3.8 3.88 3.78 3.82 17988 3.82 up up correct
ASTC.US Astrotech Corporation 20260302 0 2.73 2.785 2.66 2.74 7299 2.74 up down incorrect
ASTE.US Astec Industries Inc 20260302 0 61.29 64.125 59.64 63.93 271484 63.7864 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260302 0 4.48 4.72 4.4 4.72 1130487 4.72 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260302 0 0.1499 0.1499 0.1252 0.135 7568 0.135 down down correct
ASTS.US AST SpaceMobile Inc 20260302 0 78.845 86.95 78.14 86.92 13561800 86.92 up up correct
ASUR.US Asure Software Inc 20260302 0 8.98 9.365 8.51 9.29 255840 9.29 up up correct
ASYS.US Amtech Systems Inc 20260302 0 12.85 14.18 12.85 14.04 283500 14.04 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260302 0 3.5 3.79 3.47 3.68 4195926 3.68 up down incorrect
ATEC.US Alphatec Holdings Inc 20260302 0 13.3 13.67 13.14 13.47 1974800 13.47 up up correct
ATER.US Aterian Inc 20260302 0 0.56 0.606 0.56 0.57 77300 0.57 up up correct
ATEX.US Anterix Inc 20260302 0 36.54 37.5 36.32 37.2 303318 37.2 up up correct
ATHA.US Athira Pharma Inc 20260302 0 5.58 5.88 5.5551 5.72 17730 5.72 up up correct
ATHE.US Alterity Therapeutics Limited 20260302 0 3.32 3.46 3.32 3.4499 13291 3.4499 up up correct
ATLC.US Atlanticus Holdings Corporation 20260302 0 51 53.73 51 53.03 46837 53.03 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260302 0 24.95 25.03 24.95 25 4500 25 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260302 0 24.26 24.4 24.02 24.22 7800 24.22 down down correct
ATLO.US Ames National Corporation 20260302 0 26.64 27.495 26.6 27.21 41945 27.21 up up correct
ATMH.US All Things Mobile Analytic Inc 20260302 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260302 0 28.82 29.62 28.82 29.26 74453 29.26 up up correct
ATOM.US Atomera Incorporated 20260302 0 4.79 5.35 4.6 5.24 1870800 5.24 up up correct
ATOS.US Atossa Therapeutics Inc 20260302 0 4.35 4.55 4.23 4.5 88389 4.5 up up correct
ATRA.US Atara Biotherapeutics Inc 20260302 0 5.21 5.23 4.91 4.91 130000 4.91 down up incorrect
ATRC.US AtriCure Inc 20260302 0 30.42 31.26 30.24 30.93 712187 30.93 up down incorrect
ATRO.US Astronics Corporation 20260302 0 81.15 83.96 78.42 81.35 658700 81.35 up down incorrect
ATXI.US Avenue Therapeutics Inc 20260302 0 0.1805 0.246 0.1805 0.246 1234 0.246 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20260302 0 37.1 37.885 36.13 37.62 1314237 37.62 up up correct
AUBN.US Auburn National Bancorporation Inc 20260302 0 24.22 24.22 24.22 24.22 287 23.951
AUDC.US AudioCodes Ltd 20260302 0 7.15 7.6 7.15 7.55 249486 7.55 up up correct
AUID.US Ipsidy Inc. Common Stock 20260302 0 1.58 1.685 1.5498 1.66 150022 1.66 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260302 0 14.32 14.51 14.025 14.21 1342100 14.21 down down correct
AUR.US Aurora Innovation Inc 20260302 0 4.495 4.77 4.48 4.75 17264900 4.75 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260302 0 5.74 6.18 5.74 6.14 302332 6.14 up up correct
AUROW.US Aurora Innovation Inc 20260302 0 0.29 0.29 0.2631 0.29 1954 0.29
AUTL.US Autolus Therapeutics plc 20260302 0 1.66 1.72 1.63 1.67 1048027 1.67 up up correct
AUUD.US Auddia Inc 20260302 0 0.8 0.812 0.76 0.78 181400 0.78 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260302 0 7.22 7.52 7.22 7.43 1116069 7.43 up down incorrect
AVAV.US AeroVironment Inc 20260302 0 284.24 303 196.22 208.32 13461900 208.32 down up incorrect
AVGO.US Broadcom Inc 20260302 0 309.36 320.04 307.2 318.82 20567200 318.82 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260302 0 4.58 4.88 4.56 4.87 569501 4.87 up up correct
AVNW.US Aviat Networks Inc 20260302 0 25 26.09 24.81 26 102326 26 up up correct
AVO.US Mission Produce Inc 20260302 0 14.07 14.34 13.83 14.26 547899 14.26 up up correct
AVPT.US Avepoint Inc 20260302 0 10.58 10.825 10.395 10.51 3175000 10.51 down down correct
AVT.US Avnet Inc 20260302 0 65.07 65.85 63.91 64.98 803800 64.6234 down down correct
AVTX.US Avalo Therapeutics Inc 20260302 0 16.99 18.09 15.78 17.98 506204 17.98 up up correct
AVXL.US Anavex Life Sciences Corp 20260302 0 4.31 4.66 4.301 4.53 922700 4.53 up up correct
AWRE.US Aware Inc 20260302 0 1.63 1.7382 1.6 1.6 6072 1.6 down down correct
AXGN.US AxoGen Inc 20260302 0 30.76 31.37 30.04 30.65 977000 30.65 down down correct
AXON.US Axon Enterprise Inc 20260302 0 548.16 577.32 543 572.02 1316400 572.02 up up correct
AXSM.US Axsome Therapeutics Inc 20260302 0 162.06 168 161.18 166.38 566800 166.38 up up correct
AXTI.US AXT Inc 20260302 0 41.73 47.03 39.3 46.32 13494400 46.32 up up correct
AYTU.US Aytu Biopharma Inc 20260302 0 2.55 2.68 2.44 2.64 88957 2.64 up up correct
AZN.US AstraZeneca PLC 20260302 0 205.64 206.3 203.34 203.73 1718800 203.73 down down correct
BAC.US PQ 20260302 0 17.74 17.83 17.71 17.76 2 17.76 up up correct
BAND.US Bandwidth Inc 20260302 0 14.34 15.22 14.34 15.11 579750 15.11 up up correct
BANF.US BancFirst Corporation 20260302 0 107.9 113.46 107.9 113.01 145854 113.01 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260302 0 26.35 26.37 26.35 26.37 700 26.37 up up correct
BANR.US Banner Corporation 20260302 0 58.22 61.02 58.22 60.36 330200 60.36 up up correct
BANX.US StoneCastle Financial Corp 20260302 0 19.6 19.71 19.44 19.6 71600 19.6
BAOS.US Baosheng Media Group Holdings Limited 20260302 0 2.65 2.65 2.65 2.65 1943 2.65
BATRA.US The Liberty Braves Group 20260302 0 48.2 48.745 47.53 48.41 61400 48.41 up down incorrect
BATRK.US The Liberty Braves Group 20260302 0 43.28 44.09 42.5 43.75 381500 43.75 up up correct
BBBY.US Bed Bath & Beyond Inc 20260302 0 5.12 5.37 5.11 5.18 1171500 5.18 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260302 0 6.7 6.94 6.7 6.85 58831 6.85 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260302 0 4.09 4.1 3.82 3.86 26025 3.86 down up incorrect
BBIG.US Vinco Ventures Inc 20260302 0 0.002 0.002 0.002 0.002 0 0.002
BBIO.US BridgeBio Pharma Inc 20260302 0 64.36 65.67 63.35 65.5 2382200 65.5 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260302 0 1.14 1.21 1.14 1.19 19300 1.19 up up correct
BBSI.US Barrett Business Services Inc 20260302 0 27.38 28.1788 26.865 27.88 386806 27.7972 up up correct
BCAB.US BioAtla Inc 20260302 0 0.1936 0.2123 0.17 0.204 3923720 0.204 up down incorrect
BCBP.US BCB Bancorp Inc 20260302 0 7.95 8.2125 7.79 8.1 87190 8.1 up up correct
BCDA.US BioCardia Inc 20260302 0 1.25 1.3861 1.25 1.35 86120 1.35 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260302 0 0.7 0.7197 0.7 0.7107 50541 0.7107 up up correct
BCML.US BayCom Corp 20260302 0 29.05 30.46 29.05 29.78 46976 29.4708 up up correct
BCOR.US Blucora Inc 20260302 0 23.52 23.5257 23.52 23.5257 478 23.5257 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260302 0 11.1 11.1 11.05 11.05 3203 11.05 down down correct
BCPC.US Balchem Corporation 20260302 0 181.08 183.9 178.72 183.26 282000 183.26 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260302 0 8.65 8.86 8.53 8.63 5919839 8.63 down down correct
BCTX.US BriaCell Therapeutics Corp 20260302 0 3.78 4.05 3.61 4.02 311282 4.02 up up correct
BCYC.US Bicycle Therapeutics plc 20260302 0 5.59 5.7651 5.4522 5.73 256897 5.73 up up correct
BDSX.US Biodesix Inc 20260302 0 14.522 16.63 14.23 15.75 249567 15.75 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260302 0 2.37 2.435 2.331 2.43 510742 2.43 up up correct
BEAM.US Beam Therapeutics Inc 20260302 0 27.28 28.96 26.96 28.69 3329700 28.69 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260302 0 1.45 1.55 1.45 1.53 300519 1.53 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20260302 0 0.14 0.1498 0.1397 0.1397 1627 0.1397 down down correct
BEEM.US Beam Global 20260302 0 1.56 1.67 1.56 1.65 301400 1.65 up up correct
BELFA.US Bel Fuse Inc 20260302 0 207.32 209.94 204 205.14 29449 205.14 down down correct
BELFB.US Bel Fuse Inc 20260302 0 224.91 228.65 219.32 222.45 175300 222.45 down down correct
BFC.US Bank First Corporation 20260302 0 132.3 138.64 131.824 138.25 79957 138.25 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260302 0 0.94 0.95 0.9114 0.9241 117301 0.9241 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260302 0 0.066 0.066 0.066 0.066 100 0.066
BFST.US Business First Bancshares Inc 20260302 0 26.91 28.03 26.78 27.7 218171 27.7 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260302 0 0.0424 0.0429 0.0371 0.039 2278620 1.95 down down correct
BHF.US Brighthouse Financial Inc 20260302 0 59.5 60.005 59.41 59.9 892800 59.9 up up correct
BHFAL.US Brighthouse Financial Inc 20260302 0 17.75 17.8 17.4 17.48 14100 17.48 down down correct
BHFAM.US Brighthouse Financial Inc 20260302 0 12.15 12.3 12.08 12.16 21500 11.8629 up up correct
BHFAN.US Brighthouse Financial Inc 20260302 0 13.69 13.75 13.6 13.73 15700 13.3839 up up correct
BHFAO.US Brighthouse Financial Inc 20260302 0 17.11 17.35 17.11 17.17 26400 16.7435 up up correct
BHFAP.US Brighthouse Financial Inc 20260302 0 16.56 16.835 16.56 16.7 18800 16.281 up up correct
BIDU.US Baidu Inc 20260302 0 119.25 124.08 119.22 123.56 1886500 123.56 up up correct
BIIB.US Biogen Inc 20260302 0 190.22 190.75 186.72 188.05 691600 188.05 down down correct
BILI.US Bilibili Inc 20260302 0 26.92 27.42 26.8 27.23 1560700 27.23 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260302 0 0.54 0.56 0.4507 0.459 1624830 0.459 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260302 0 2.77 2.9691 2.76 2.85 30619 2.85 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260302 0 2.135 2.24 2.11 2.15 35923200 2.15 up up correct
BIVI.US BioVie Inc 20260302 0 1.37 1.422 1.33 1.34 99733 1.34 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260302 0 1.99 2.05 1.99 2.05 23100 2.05 up up correct
BJRI.US BJ's Restaurants Inc 20260302 0 37.57 37.82 36.53 36.61 454315 36.61 down down correct
BKNG.US Booking Holdings Inc 20260302 0 4050 4219.5698 4028 4179.7798 543000 4170.2665 up up correct
BKR.US Baker Hughes Company 20260302 0 66.5 67 64.28 64.83 10386100 64.83 down down correct
BKSC.US Bank of South Carolina Corporation 20260302 0 15.56 15.56 15.5 15.5 1700 15.5 down down correct
BKYI.US BIO 20260302 0 0.59 0.6632 0.59 0.6602 160990 0.6602 up up correct
BL.US BlackLine Inc 20260302 0 34.36 36.17 34.055 36.01 1554600 36.01 up up correct
BLBD.US Blue Bird Corporation 20260302 0 57.56 58.325 56.174 57.62 351100 57.62 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260302 0 18.01 18.05 14 17.95 1301200 17.95 down down correct
BLDP.US Ballard Power Systems Inc 20260302 0 2.07 2.17 2.06 2.16 2274168 2.16 up up correct
BLFS.US BioLife Solutions Inc 20260302 0 23.68 23.915 22.47 22.52 657709 22.52 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260302 0 12.9 13.57 12.79 13.48 264028 13.48 up up correct
BLIN.US Bridgeline Digital Inc 20260302 0 0.85 0.8847 0.85 0.8704 22242 0.8704 up up correct
BLKB.US Blackbaud Inc 20260302 0 47.78 49.71 47.78 48.96 714300 48.96 up up correct
BLMN.US Bloomin' Brands Inc 20260302 0 5.97 6.4 5.78 6.32 3617784 6.32 up up correct
BLNK.US Blink Charging Co 20260302 0 0.6501 0.6827 0.6312 0.671 1440720 0.671 up up correct
BLRX.US BioLineRx Ltd 20260302 0 2.74 3.02 2.7 2.86 10000 2.86 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260302 0 3.75 4.01 3.74 3.88 988689 3.88 up up correct
BMBL.US Bumble Inc 20260302 0 3 3.14 2.95 3.04 2524852 3.04 up up correct
BMEA.US Biomea Fusion Inc 20260302 0 1.38 1.42 1.31 1.37 878263 1.37 down down correct
BMRA.US Biomerica Inc 20260302 0 2.02 2.07 1.9408 2.03 10387 2.03 up up correct
BMRC.US Bank of Marin Bancorp 20260302 0 24.58 25.365 23.7101 25.06 93566 25.06 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260302 0 60.71 61.14 59.25 59.74 1953200 59.74 down down correct
BNGO.US Bionano Genomics Inc 20260302 0 1.1 1.16 1.1 1.14 76400 1.14 up down incorrect
BNR.US Burning Rock Biotech Limited 20260302 0 24.89 26.33 24.89 25.64 9435 25.64 up up correct
BNTC.US Benitec Biopharma Inc 20260302 0 10.67 11.05 10.5001 10.83 66637 10.83 up up correct
BNTX.US BioNTech SE 20260302 0 108.18 110.1 107 107.48 599500 107.48 down down correct
BOKF.US BOK Financial Corporation 20260302 0 124.22 129.12 123.77 128.5 330500 128.5 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20260302 0 4.523 4.75 4.31 4.53 30096 4.53 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260302 0 1.7 1.7 1.6 1.64 26754 1.64 down down correct
BOOM.US DMC Global Inc 20260302 0 5.94 6.01 5.81 5.87 325349 5.87 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260302 0 4.6 4.8 4.55 4.76 84200 4.76 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260302 0 19.65 20 19.2 19.2 14770 19.2 down down correct
BOXL.US Boxlight Corporation 20260302 0 1.315 1.4 1.25 1.33 288393 1.33 up up correct
BPOP.US Popular Inc 20260302 0 134.24 139.08 133.09 138.08 546700 138.08 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260302 0 25.159 25.159 25.159 25.159 431 25.0326
BPRN.US The Bank of Princeton 20260302 0 34.46 34.57 34.04 34.04 4805 34.04 down down correct
BPTH.US Bio 20260302 0 0.07 0.07 0.06 0.07 5700 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260302 0 15.88 16.19 15.61 16.18 74400 16.18 up up correct
BPYPN.US Brookfield Property Partners L.P 20260302 0 13.75 14.06 13.69 13.87 94800 13.87 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20260302 0 14.72 15.37 14.7 15.09 34200 15.09 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20260302 0 15.69 16.45 15.69 16.03 42000 16.03 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260302 0 1.66 1.7002 1.55 1.69 18977 1.69 up up correct
BRID.US Bridgford Foods Corporation 20260302 0 7.24 7.36 7.12 7.26 4100 7.26 up up correct
BRKR.US Bruker Corporation 20260302 0 39.93 40.03 38.56 39.81 1445000 39.81 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260302 0 1.52 1.55 1.46 1.53 42165 1.53 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260302 0 0.2015 0.224 0.2 0.2138 2749416 0.2138 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260302 0 18.52 19.41 18.18 18.625 2025900 18.625 up down incorrect
BSBK.US Bogota Financial Corp 20260302 0 8.4999 8.4999 8.4 8.41 3320 8.41 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20260302 0 14.86 15.235 14.83 14.89 26309 14.89 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260302 0 0.001 0.001 0.001 0.001 2219000 0.001
BSRR.US Sierra Bancorp 20260302 0 35.15 36.71 33.45 36.14 63415 36.14 up up correct
BSVN.US Bank7 Corp 20260302 0 40.6 41.71 40.55 41.4 6865 41.4 up up correct
BSY.US Bentley Systems Incorporated 20260302 0 36.34 38.215 36.12 38.13 4349600 38.0636 up up correct
BTAI.US BioXcel Therapeutics Inc 20260302 0 1.65 1.67 1.59 1.63 235354 1.63 down down correct
BTBD.US BT Brands Inc. Common Stock 20260302 0 1.25 1.28 1.24 1.25 35947 1.25
BTBDW.US BT Brands Inc. Warrant 20260302 0 0.1301 0.1301 0.1298 0.1298 8709 0.1298 down down correct
BTBT.US Bit Digital Inc 20260302 0 1.62 1.785 1.62 1.77 21209500 1.77 up up correct
BTCS.US BTCS Inc. Common Stock 20260302 0 1.54 1.71 1.5204 1.69 569278 1.69 up up correct
BTCY.US Biotricity Inc. Common Stock 20260302 0 0.2665 0.2665 0.2665 0.2665 130 0.2665
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260302 0 6.47 6.72 6.47 6.72 820900 6.6639 up up correct
BUSE.US First Busey Corporation 20260302 0 24.88 26.03 24.83 25.68 816900 25.68 up up correct
BVS.US Bioventus Inc 20260302 0 8.5 8.77 8.31 8.77 259994 8.77 up up correct
BWAY.US BrainsWay Ltd 20260302 0 23.27 24.5999 22.32 23.69 232516 11.845 up up correct
BWB.US Bridgewater Bancshares Inc 20260302 0 17.84 18.6999 17.4154 18.48 67685 18.48 up up correct
BWEN.US Broadwind Inc 20260302 0 2.45 2.5642 2.42 2.49 85474 2.49 up up correct
BWFG.US Bankwell Financial Group Inc 20260302 0 46.5 48.22 45.7 47.88 30514 47.88 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20260302 0 33.1 33.715 32.9975 33.24 149970 33.24 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260302 0 16.48 17.59 15.56 17.41 235600 17.1019 up up correct
BYFC.US Broadway Financial Corporation 20260302 0 7.89 7.9 7.85 7.85 3231 7.85 down up incorrect
BYND.US Beyond Meat Inc 20260302 0 0.8373 0.8921 0.78 0.825 45098922 0.825 down up incorrect
BYRN.US Byrna Technologies Inc 20260302 0 12.55 13.1715 12.53 12.89 213782 12.89 up up correct
BYSI.US BeyondSpring Inc 20260302 0 1.36 1.45 1.33 1.37 19623 1.37 up up correct
BZ.US Kanzhun Ltd ADR 20260302 0 15.71 16.35 15.62 16.18 3221400 16.18 up up correct
BZUN.US Baozun Inc 20260302 0 2.43 2.49 2.43 2.47 181561 2.47 up up correct
CAAS.US China Automotive Systems Inc 20260302 0 4.42 4.47 4.31 4.3474 55943 4.3474 down up incorrect
CABA.US Cabaletta Bio Inc 20260302 0 3.13 3.3786 3.13 3.3 2135350 3.3 up down incorrect
CAC.US Camden National Corporation 20260302 0 45.61 47.26 45.03 46.9 71512 46.9 up up correct
CACC.US Credit Acceptance Corporation 20260302 0 461.67 482.65 461.67 482.15 176600 482.15 up up correct
CADCX.US CADCX 20260302 0 23.99 23.99 23.99 23.99 0 23.99
CADEX.US CADEX 20260302 0 24.09 24.09 24.09 24.09 0 24.09
CADFX.US CION Ares Diversified Credit Fund W 20260302 0 24.35 24.35 24.35 24.35 0 24.35
CADL.US Candel Therapeutics Inc. Common Stock 20260302 0 5.06 5.2 5.06 5.11 1126307 5.11 up up correct
CADSX.US CADSX 20260302 0 24.21 24.21 24.21 24.21 0 24.21
CADUX.US CADUX 20260302 0 24.32 24.32 24.32 24.32 0 24.32
CADWX.US CADWX 20260302 0 24.16 24.16 24.16 24.16 0 24.16
CAKE.US The Cheesecake Factory Incorporated 20260302 0 63.45 64.54 62.55 62.95 1410500 62.6528 down down correct
CALA.US Calithera Biosciences Inc 20260302 0 0.0003 0.0003 0.0003 0.0003 602 0.0003
CALM.US Cal 20260302 0 86 87.73 85 87.5 714400 87.5 up up correct
CAMP.US CalAmp Corp 20260302 0 4.56 4.64 4.36 4.415 31800 4.415 down down correct
CAMT.US Camtek Ltd 20260302 0 166.14 172.4 166.14 171.47 417300 171.47 up up correct
CAN.US Canaan Inc 20260302 0 0.475 0.517 0.471 0.509 9769300 0.509 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260302 0 26.69 27.63 26.3 26.86 676400 26.86 up up correct
CAR.US Avis Budget Group Inc 20260302 0 95 96.91 93.82 95.71 501700 95.71 up up correct
CARE.US Carter Bankshares Inc 20260302 0 20.52 21.23 20.31 20.94 200876 20.94 up up correct
CARG.US CarGurus Inc 20260302 0 29.75 31.37 29.56 31.31 1656500 31.31 up up correct
CARV.US Carver Bancorp Inc 20260302 0 1.4 1.49 1.34 1.48 11707 1.48 up up correct
CASH.US Meta Financial Group Inc 20260302 0 89.55 92.59 89.36 91.91 201900 91.8584 up down incorrect
CASS.US Cass Information Systems Inc 20260302 0 44.12 45.23 43.95 44.95 58264 44.63 up up correct
CASY.US Casey's General Stores Inc 20260302 0 681.84 687.59 676.311 687.01 414598 687.01 up down incorrect
CATY.US Cathay General Bancorp 20260302 0 48.79 50.57 48.6 50.2 375500 50.2 up up correct
CBAN.US Colony Bankcorp Inc 20260302 0 19.6 20.3 19.6 20.01 356888 20.01 up up correct
CBAT.US CBAK Energy Technology Inc 20260302 0 1 1.04 0.9744 1.03 352996 1.03 up down incorrect
CBFV.US CB Financial Services Inc 20260302 0 34.34 35.27 34.34 35.27 4525 35.27 up up correct
CBIO.US Catalyst Biosciences Inc 20260302 0 11.33 12 11.2 11.2 78749 11.2 down down correct
CBNK.US Capital Bancorp Inc 20260302 0 28.81 30.52 28.81 29.82 40357 29.82 up up correct
CBOE.US Cboe Global Markets Inc 20260302 0 302.67 305.68 297.41 297.49 1140100 297.49 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260302 0 31.59 32.45 30.72 32.29 903400 32.29 up up correct
CBSH.US Commerce Bancshares Inc 20260302 0 50.38 52.02 49.81 51.74 2175800 51.4638 up up correct
CCAP.US Crescent Capital BDC Inc 20260302 0 12.68 13.32 12.56 13.23 325416 13.23 up up correct
CCB.US Coastal Financial Corporation 20260302 0 71.9 77.51 70.72 74.8 201473 74.8 up up correct
CCBG.US Capital City Bank Group Inc 20260302 0 42.5 43.89 42.39 43.31 95610 43.0365 up up correct
CCCC.US C4 Therapeutics Inc 20260302 0 2.61 3.22 2.57 3.17 6806300 3.17 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260302 0 22.94 23.14 22.85 22.99 119600 22.7854 up up correct
CCEL.US Cryo 20260302 0 3.25 3.33 3.25 3.28 4949 3.28 up up correct
CCEP.US Coca 20260302 0 110.34 110.77 108.06 108.13 1823200 108.13 down down correct
CCLFX.US CCLFX 20260302 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260302 0 27.55 28.78 27.25 28.53 118544 28.53 up up correct
CCNEP.US CNB Financial Corporation 20260302 0 25.34 25.39 25.1 25.1 400 25.1 down down correct
CCOI.US Cogent Communications Holdings Inc 20260302 0 18.24 22.38 18.16 22.19 2103600 22.1705 up up correct
CCRN.US Cross Country Healthcare Inc 20260302 0 8.62 8.88 8.59 8.83 214527 8.83 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260302 0 29.41 29.9975 28.67 29.78 228555 29.78 up down incorrect
CD.US Chindata Group Holdings Limited 20260302 0 5.71 7.08 5.71 6.65 335300 6.65 up down incorrect
CDLX.US Cardlytics Inc 20260302 0 0.86 0.8683 0.82 0.8282 658694 0.8282 down down correct
CDNA.US CareDx Inc 20260302 0 18.45 19.105 18.37 18.745 742093 18.745 up up correct
CDNS.US Cadence Design Systems Inc 20260302 0 297.78 304.77 296.1 303.36 2801500 303.36 up up correct
CDW.US CDW Corporation 20260302 0 121.11 124.99 118.9 124.77 1687800 124.77 up up correct
CDXS.US Codexis Inc 20260302 0 1.02 1.085 0.97 1.02 2630923 1.02
CDZI.US Cadiz Inc 20260302 0 5.17 5.62 5.17 5.45 600633 5.45 up down incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260302 0 19.59 19.59 19.45 19.46 3400 19.46 down up incorrect
CEDAX.US CEDAX 20260302 0 21.56 21.56 21.56 21.56 0 21.56
CEDIX.US Destra International & Event 20260302 0 21.6 21.6 21.6 21.6 0 21.6
CEDTX.US CEDTX 20260302 0 21.41 21.41 21.41 21.41 0 21.41
CELC.US Celcuity Inc 20260302 0 110.28 112.81 107.1 108.3 502900 108.3 down down correct
CELH.US Celsius Holdings Inc 20260302 0 52.27 52.42 49.15 49.25 8567700 49.25 down down correct
CELU.US Celularity Inc 20260302 0 1.23 1.2397 1.19 1.2 12262 1.2 down down correct
CELUW.US Celularity Inc 20260302 0 0.0084 0.0084 0.0084 0.0084 100 0.0084
CENQW.US CENAQ Energy Corp. Warrant 20260302 0 0.035 0.035 0.035 0.035 2332 0.035
CENT.US Central Garden & Pet Company 20260302 0 38.77 39.26 38.39 38.91 67555 38.91 up up correct
CENTA.US Central Garden & Pet Company 20260302 0 34.36 34.41 33.79 34.09 271751 34.09 down down correct
CENX.US Century Aluminum Company 20260302 0 52.5 53.96 50.97 51.36 1552100 51.36 down down correct
CERS.US Cerus Corporation 20260302 0 2.57 2.68 2.53 2.53 1738745 2.53 down down correct
CERT.US Certara Inc 20260302 0 6.95 7.335 6.9 7.05 4055052 7.05 up up correct
CETX.US Cemtrex Inc 20260302 0 1.05 1.076 1.02 1.05 558800 1.05
CEVA.US CEVA Inc 20260302 0 20 21.6 19.749 21.44 427330 21.44 up up correct
CFBK.US CF Bankshares Inc 20260302 0 29.72 31.11 29.72 30.34 41700 30.34 up down incorrect
CFFI.US C&F Financial Corporation 20260302 0 74.2 74.79 74.2 74.71 2476 74.2063 up up correct
CFFN.US Capitol Federal Financial Inc 20260302 0 7.09 7.305 7 7.24 823708 7.24 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260302 0 30.66 30.7 30.64 30.7 3857700 30.7 up up correct
CG.US The Carlyle Group Inc 20260302 0 49.97 52.83 49.97 52.41 4253400 52.41 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260302 0 17.4 17.665 17.4 17.58 78900 17.58 up up correct
CGBD.US TCG BDC Inc 20260302 0 11 11.325 10.87 11.16 945553 11.16 up up correct
CGC.US Canopy Growth Corporation 20260302 0 1.09 1.09 1.05 1.07 8566100 1.07 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260302 0 22.6 22.6 22.6 22.6 0 22.6
CGEM.US Cullinan Oncology Inc 20260302 0 15.22 16.36 15.14 15.99 1002562 15.99 up up correct
CGEN.US Compugen Ltd 20260302 0 1.9 2.295 1.89 2.25 2116678 2.25 up up correct
CGNT.US Cognyte Software Ltd 20260302 0 7.08 7.54 7 7.51 412581 7.51 up up correct
CGNX.US Cognex Corporation 20260302 0 53.77 54.58 53.34 53.83 2633800 53.83 up up correct
CGO.US Calamos Global Total Return Fund 20260302 0 12.55 12.62 12.5 12.51 71300 12.4235 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260302 0 1.07 1.0988 1.045 1.06 836781 1.06 down down correct
CHCI.US Comstock Holding Companies Inc 20260302 0 11.46 11.6999 11.27 11.4 9066 11.4 down down correct
CHCO.US City Holding Company 20260302 0 118.92 122.26 118.92 120.96 69050 120.96 up up correct
CHDN.US Churchill Downs Incorporated 20260302 0 91.4 94.15 89.48 93.78 955100 93.78 up up correct
CHEF.US The Chefs' Warehouse Inc 20260302 0 69.5 70.8 63.9 65.82 1195200 65.82 down down correct
CHEK.US Check 20260302 0 144 144 132 140 1999200 140 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260302 0 11.36 11.53 11.36 11.5 149000 11.4025 up up correct
CHKP.US Check Point Software Technologies Ltd 20260302 0 154.1 155.43 151.31 154.97 1448500 154.97 up up correct
CHMG.US Chemung Financial Corporation 20260302 0 55.35 56.57 55.35 56.19 5587 56.19 up down incorrect
CHNR.US China Natural Resources Inc 20260302 0 3.19 3.9324 3.19 3.55 155010 3.55 up up correct
CHRS.US Coherus BioSciences Inc 20260302 0 1.59 1.68 1.58 1.65 1052573 1.65 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260302 0 184.09 190.31 184 187.24 2645900 186.6017 up up correct
CHSCL.US CHS Inc 20260302 0 25.6 25.68 25.56 25.66 23300 25.66 up up correct
CHSCM.US CHS Inc 20260302 0 25.09 25.4 24.98 25.25 30900 25.25 up up correct
CHSCN.US CHS Inc 20260302 0 25.44 25.5 25.36 25.5 17400 25.5 up up correct
CHSCO.US CHS Inc 20260302 0 26.05 26.17 26.05 26.07 10600 26.07 up up correct
CHSCP.US CHS Inc 20260302 0 27.83 28.04 27.8 27.94 10200 27.94 up up correct
CHTR.US Charter Communications Inc 20260302 0 231.46 234.79 227.32 232.8 1517600 232.8 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260302 0 8.14 8.23 8.05 8.18 343400 8.1258 up up correct
CHY.US Calamos Convertible and High Income Fund 20260302 0 11.93 12.02 11.92 12 236600 11.8955 up up correct
CIFR.US Cipher Mining Inc 20260302 0 15.105 16.2259 14.9259 15.76 22702458 15.76 up up correct
CIGI.US Colliers International Group Inc 20260302 0 114.59 117.52 113.38 116.55 294800 116.55 up up correct
CINF.US Cincinnati Financial Corporation 20260302 0 164.32 170.1 164.21 169.98 1137000 169.98 up up correct
CIVB.US Civista Bancshares Inc 20260302 0 23.21 24.01 22.06 23.54 99606 23.54 up up correct
CIZN.US Citizens Holding Company 20260302 0 9.75 9.99 9.05 9.3 5400 9.3 down down correct
CLAR.US Clarus Corporation 20260302 0 3.12 3.27 3.06 3.26 260750 3.26 up up correct
CLBK.US Columbia Financial Inc 20260302 0 17.69 18.365 17.53 18.28 303188 18.28 up up correct
CLBT.US Cellebrite DI 20260302 0 13.2 13.83 13.177 13.5 1857700 13.5 up up correct
CLDX.US Celldex Therapeutics Inc 20260302 0 29.94 30.69 29.62 30 1066100 30 up down incorrect
CLFD.US Clearfield Inc 20260302 0 30.74 31.91 30.74 31.61 54046 31.61 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260302 0 0.5085 0.5559 0.495 0.545 83383 0.545 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260302 0 0.569 0.5791 0.56 0.5617 58603 0.5617 down up incorrect
CLLS.US Cellectis S.A 20260302 0 3.88 3.95 3.8 3.8 79667 3.8 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260302 0 27.51 28.04 26.74 27.41 1526600 27.41 down down correct
CLNE.US Clean Energy Fuels Corp 20260302 0 2.28 2.33 2.25 2.29 1278999 2.29 up up correct
CLNN.US Clene Inc 20260302 0 5 5.4 4.9621 5.24 93968 5.24 up up correct
CLOV.US Clover Health Investments Corp 20260302 0 2.05 2.08 1.98 2.04 5710597 2.04 down up incorrect
CLPS.US CLPS Incorporation 20260302 0 1.09 1.09 1.03 1.058 2996 1.058 down up incorrect
CLPT.US ClearPoint Neuro Inc 20260302 0 9.905 10.49 9.05 9.8 4044813 9.8 down down correct
CLRB.US Cellectar Biosciences Inc 20260302 0 3.2 3.32 2.965 2.99 38020 2.99 down down correct
CLRO.US ClearOne Inc 20260302 0 4.69 5.04 4.69 4.715 3878 4.715 up up correct
CLSK.US CleanSpark Inc 20260302 0 9.64 10.74 9.54 10.55 19430500 10.55 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260302 0 16.42 16.73 16.2301 16.45 1426 16.45 up up correct
CLVR.US Clever Leaves Holdings Inc 20260302 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
CMBM.US Cambium Networks Corporation 20260302 0 1.08 1.29 1.08 1.22 360351 1.22 up up correct
CMCO.US Columbus McKinnon Corporation 20260302 0 18.5 19.13 18.45 19.1 282400 19.1 up up correct
CMCSA.US Comcast Corporation 20260302 0 30.74 31.06 30.53 30.82 22490300 30.82 up up correct
CMCT.US CIM Commercial Trust Corporation 20260302 0 2.12 2.43 2.12 2.33 88700 2.33 up up correct
CME.US CME Group Inc 20260302 0 322.07 327.79 321.7 326.46 2459600 318.8379 up up correct
CMLS.US Cumulus Media Inc 20260302 0 0.0651 0.0651 0.0651 0.0651 336 0.0651
CMMB.US Chemomab Therapeutics Ltd 20260302 0 1.8 2 1.78 1.96 92000 1.96 up down incorrect
CMPR.US Cimpress plc 20260302 0 71.53 72.83 70.37 71.15 98455 71.15 down up incorrect
CMPS.US COMPASS Pathways plc 20260302 0 6.73 7.19 6.64 7.02 2698142 7.02 up down incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260302 0 5.44 5.81 5.32 5.68 2281462 5.68 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260302 0 4.905 5.3 4.85 5.24 176084 5.24 up up correct
CNDT.US Conduent Incorporated 20260302 0 1.43 1.5 1.41 1.47 906001 1.47 up up correct
CNET.US ZW Data Action Technologies Inc 20260302 0 0.8 0.81 0.75 0.78 7600 0.78 down up incorrect
CNEY.US CN Energy Group. Inc 20260302 0 1.01 1.04 0.9264 1.02 103058 1.02 up up correct
CNOB.US ConnectOne Bancorp Inc 20260302 0 26.23 27.13 25.81 26.83 394700 26.83 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260302 0 24.5 24.685 24.5 24.65 5000 24.65 up up correct
CNRLX.US CNRLX 20260302 0 16.57 16.57 16.57 16.57 0 16.57
CNROX.US CNROX 20260302 0 4.85 4.85 4.85 4.85 0 4.85
CNSP.US CNS Pharmaceuticals Inc 20260302 0 3.12 3.23 3.032 3.13 7400 3.13 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260302 0 26.61 27.12 25.82 26.51 967300 26.51 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260302 0 2.41 2.57 2.41 2.5 121028 2.5 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260302 0 2.2 2.32 2.08 2.29 376877 2.29 up up correct
CNTY.US Century Casinos Inc 20260302 0 1.65 1.7 1.61 1.67 18964 1.67 up up correct
CNXC.US Concentrix Corporation 20260302 0 31.68 32.75 31.28 31.77 1231100 31.77 up up correct
CNXN.US PC Connection Inc 20260302 0 59.97 61.34 59.875 61.12 59153 61.12 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260302 0 56.99 58.55 54.33 54.45 1329800 54.45 down down correct
COCP.US Cocrystal Pharma Inc 20260302 0 1.03 1.0799 1.01 1.05 43400 1.05 up up correct
CODA.US Coda Octopus Group Inc 20260302 0 13.26 14.44 13.21 14 168447 14 up up correct
CODX.US Co 20260302 0 2.25 2.3 2.25 2.3 1696 2.3 up up correct
COF.US PN 20260302 0 16.56 16.71 16.51 16.66 1 16.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20260302 0 28.42 29.76 28.24 29.43 164347 29.1221 up up correct
COGT.US Cogent Biosciences Inc 20260302 0 38.095 38.95 37.11 38.89 1198769 38.89 up up correct
COHR.US Coherent Inc 20260302 0 274.93 299.09 271.62 298.91 10243400 298.91 up up correct
COHU.US Cohu Inc 20260302 0 29.34 31.16 29.34 31.15 529700 31.15 up up correct
COIN.US Coinbase Global Inc 20260302 0 172.5 186.35 172.22 185.24 12306800 185.24 up up correct
COKE.US Coca 20260302 0 201.36 209.24 200.09 206.38 751400 206.38 up up correct
COLB.US Columbia Banking System Inc 20260302 0 27.92 29.19 27.7 29.04 3152400 29.04 up up correct
COLL.US Collegium Pharmaceutical Inc 20260302 0 41.79 42.155 40.94 41.6 475418 41.6 down down correct
COLM.US Columbia Sportswear Company 20260302 0 60.24 60.61 59.19 60.18 672800 59.8704 down down correct
COMS.US COMSovereign Holding Corp 20260302 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260302 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260302 0 8.84 10.22 8.83 10.205 101700 10.205 up up correct
CORT.US Corcept Therapeutics Incorporated 20260302 0 34.56 36.27 34.34 35.97 1134300 35.97 up up correct
COST.US Costco Wholesale Corporation 20260302 0 1010.91 1020.82 1002.49 1002.77 1986900 1002.77 down down correct
CPHC.US Canterbury Park Holding Corporation 20260302 0 15.5 15.63 15.5 15.51 1118 15.51 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260302 0 4.87 5.03 4.74 4.84 129220 4.84 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260302 0 0.307 0.362 0.307 0.334 269900 0.334 up up correct
CPRDX.US CPRDX 20260302 0 11.31 11.31 11.31 11.31 0 11.31
CPREX.US CPREX 20260302 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260302 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260302 0 37.63 38.6 37.41 38.31 9592000 38.31 up up correct
CPRTX.US CPRTX 20260302 0 11.3 11.3 11.3 11.3 0 11.3
CPRX.US Catalyst Pharmaceuticals Inc 20260302 0 22.48 23.97 22.27 23.88 2640100 23.88 up up correct
CPSH.US CPS Technologies Corporation 20260302 0 4.3 4.79 4.3 4.72 288207 4.72 up up correct
CPSS.US Consumer Portfolio Services Inc 20260302 0 8.22 8.3 8.14 8.16 10576 8.16 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260302 0 14.76 14.99 14.76 14.93 76700 14.7857 up up correct
CRAI.US CRA International Inc 20260302 0 170.29 193.61 170.29 180.26 281000 179.6667 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260302 0 8.48 8.57 8.1 8.35 178791 8.35 down down correct
CRBU.US Caribou Biosciences Inc 20260302 0 1.78 1.885 1.76 1.84 1148342 1.84 up up correct
CRCT.US Cricut Inc 20260302 0 4.24 4.32 4.185 4.3 680852 4.3 up up correct
CRDF.US Cardiff Oncology Inc 20260302 0 1.89 1.96 1.83 1.94 795800 1.94 up down incorrect
CRDFX.US CRDFX 20260302 0 22.6 22.6 22.6 22.6 0 22.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260302 0 22.6 22.6 22.6 22.6 0 22.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260302 0 1 1.03 1 1.02 352297 1.02 up up correct
CRDLX.US CRDLX 20260302 0 22.59 22.59 22.59 22.59 0 22.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20260302 0 22.6 22.6 22.6 22.6 0 22.6
CREDX.US CREDX 20260302 0 8.06 8.06 8.06 8.06 0 8.06
CREG.US China Recycling Energy Corporation 20260302 0 1.16 1.23 1.16 1.22 20437 1.22 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260302 0 0.1479 0.1479 0.0346 0.0543 9622 0.0543 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260302 0 11.25 11.4321 11.08 11.31 203679 11.31 up down incorrect
CREX.US Creative Realities Inc 20260302 0 3.45 3.6999 3.445 3.63 92126 3.63 up up correct
CRIS.US Curis Inc 20260302 0 1.12 1.13 1.07 1.08 126493 1.08 down down correct
CRKN.US Crown ElectroKinetics Corp 20260302 0 0.051 0.051 0.051 0.051 0 0.051
CRMD.US CorMedix Inc 20260302 0 6.97 7.22 6.8 7.21 1242119 7.21 up down incorrect
CRMT.US America's Car 20260302 0 19.59 20.28 19.36 19.89 52265 19.89 up down incorrect
CRNC.US Cerence Inc 20260302 0 7.56 7.85 7.55 7.75 576100 7.75 up up correct
CRNT.US Ceragon Networks Ltd 20260302 0 2.22 2.33 2.22 2.3 426689 2.3 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260302 0 40.46 42.035 39.36 40.68 1298900 40.68 up up correct
CRON.US Cronos Group Inc 20260302 0 2.62 2.66 2.6 2.63 1036898 2.63 up up correct
CROX.US Crocs Inc 20260302 0 88 88.97 86.47 86.85 1517600 86.85 down down correct
CRSP.US CRISPR Therapeutics AG 20260302 0 58.04 61 57.25 60.77 1332800 60.77 up up correct
CRSR.US Corsair Gaming Inc 20260302 0 5.37 5.79 5.3 5.78 1796481 5.78 up up correct
CRTD.US Creatd Inc 20260302 0 10 10 10 10 0 10
CRTO.US Criteo S.A 20260302 0 17.87 18.73 17.358 18.28 641510 18.28 up up correct
CRUS.US Cirrus Logic Inc 20260302 0 139.9 143.63 138.69 143.03 382200 143.03 up up correct
CRVL.US CorVel Corporation 20260302 0 51.08 52.71 51.08 52.42 179267 52.42 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260302 0 17.53 18.07 17.08 17.89 711500 17.89 up up correct
CRWD.US CrowdStrike Holdings Inc 20260302 0 375.9 387.15 373.086 384.86 3771500 384.86 up up correct
CRWS.US Crown Crafts Inc 20260302 0 2.93 2.9572 2.86 2.9 19165 2.8192 down down correct
CSBR.US Champions Oncology Inc 20260302 0 6 6.24 5.83 6.07 11210 6.07 up down incorrect
CSCO.US Cisco Systems Inc 20260302 0 78.75 79.52 77.69 79.42 18540400 79.42 up down incorrect
CSGP.US CoStar Group Inc 20260302 0 43.58 45.38 43.16 45.17 6342200 45.17 up up correct
CSGS.US CSG Systems International Inc 20260302 0 79.89 79.9 79.75 79.79 270100 79.79 down down correct
CSIQ.US Canadian Solar Inc 20260302 0 17.02 17.22 16.23 17.22 4011400 17.22 up up correct
CSPI.US CSP Inc 20260302 0 8.87 8.89 8.57 8.71 15600 8.71 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260302 0 18.88 19.1196 18.83 18.97 262042 18.8402 up down incorrect
CSTE.US Caesarstone Ltd 20260302 0 1.34 1.58 1.272 1.47 191153 1.47 up up correct
CSTL.US Castle Biosciences Inc 20260302 0 28.74 29.37 27.73 27.99 515753 27.99 down down correct
CSWC.US Capital Southwest Corporation 20260302 0 21.67 22.62 21.4001 22.53 843827 22.2672 up up correct
CSX.US CSX Corporation 20260302 0 42.67 43.35 42.26 43.17 11789000 43.17 up up correct
CTAS.US Cintas Corporation 20260302 0 200.29 202.42 198.58 201.6 1200500 201.6 up up correct
CTBI.US Community Trust Bancorp Inc 20260302 0 59.48 61.71 59.2782 61.54 74801 60.9875 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260302 0 4.44 4.58 4.26 4.43 716701 4.43 down down correct
CTLP.US Cantaloupe Inc 20260302 0 10.4 10.605 10.33 10.49 627859 10.49 up up correct
CTMX.US CytomX Therapeutics Inc 20260302 0 5.19 5.5 5.169 5.34 2065691 5.34 up down incorrect
CTRE.US CareTrust REIT Inc 20260302 0 40.65 41.07 40.46 40.89 1666702 40.89 up down incorrect
CTRM.US Castor Maritime Inc 20260302 0 2.34 2.34 2.2 2.23 282857 2.23 down up incorrect
CTRN.US Citi Trends Inc 20260302 0 46.39 47.32 45.1 46.9 52495 46.9 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260302 0 63.16 64.16 62.91 63.5 4806800 63.5 up up correct
CTSO.US Cytosorbents Corporation 20260302 0 0.7525 0.7601 0.7302 0.749 28853 0.749 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20260302 0 0.702 0.7298 0.7 0.723 121484 0.723 up down incorrect
CUE.US Cue Biopharma Inc 20260302 0 0.271 0.3 0.271 0.2823 182831 0.2823 up up correct
CUEN.US Cuentas Inc 20260302 0 0.1839 0.1839 0.1839 0.1839 0 0.1839
CURI.US CuriosityStream Inc 20260302 0 3.33 3.43 3.31 3.37 349000 3.29 up down incorrect
CVBF.US CVB Financial Corp 20260302 0 18.82 19.79 18.69 19.56 1386300 19.56 up up correct
CVCO.US Cavco Industries Inc 20260302 0 561.39 573.22 549.69 563.12 130000 563.12 up up correct
CVGI.US Commercial Vehicle Group Inc 20260302 0 1.65 1.82 1.65 1.8 146980 1.8 up up correct
CVGW.US Calavo Growers Inc 20260302 0 26.58 27.07 26.5 26.81 244269 26.81 up up correct
CVLG.US Covenant Logistics Group Inc 20260302 0 28.92 29.96 28.73 29.71 115652 29.6379 up up correct
CVLT.US Commvault Systems Inc 20260302 0 83 86.41 82.2 85.31 1056200 85.31 up up correct
CVRX.US CVRx Inc. Common Stock 20260302 0 7.9 8.5 7.7501 8.22 584856 8.22 up up correct
CVV.US CVD Equipment Corporation 20260302 0 3.48 3.6099 3.395 3.42 52090 3.42 down down correct
CWBC.US Community West Bancshares 20260302 0 22.95 23.64 22.78 23.44 122400 23.44 up up correct
CWCO.US Consolidated Water Co. Ltd 20260302 0 37.27 38.43 37.27 38.03 61504 38.03 up up correct
CWST.US Casella Waste Systems Inc 20260302 0 91.39 93.16 91.21 91.92 706200 91.92 up up correct
CXDO.US Crexendo Inc 20260302 0 5.89 6.49 5.85 6.41 352979 6.41 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260302 0 1.31 1.4 1.29 1.3 81600 1.3 down down correct
CYPS.US Cyclo3pss Corporation 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260302 0 8.31 8.39 8.1 8.21 446100 8.21 down up incorrect
CYTK.US Cytokinetics Incorporated 20260302 0 61.62 62.54 60.45 61.43 1459800 61.43 down up incorrect
CZNC.US Citizens & Northern Corporation 20260302 0 22.29 23.02 22.13 22.93 50043 22.93 up up correct
CZR.US Caesars Entertainment Inc 20260302 0 24.415 24.79 23.84 24.64 6106800 24.64 up up correct
CZWI.US Citizens Community Bancorp Inc 20260302 0 17.36 17.88 17.27 17.8 30240 17.8 up down incorrect
DAKT.US Daktronics Inc 20260302 0 25.35 26.73 25.15 26.57 712394 26.57 up up correct
DARE.US Daré Bioscience Inc 20260302 0 1.6699 1.6813 1.58 1.61 120574 1.61 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260302 0 10.21 10.62 10.11 10.37 1447948 10.37 up up correct
DBGI.US Digital Brands Group Inc 20260302 0 2.88 3.73 2.58 3.71 1244900 3.71 up up correct
DBVT.US DBV Technologies S.A 20260302 0 21.17 23.47 21.17 23.25 316716 23.25 up up correct
DBX.US Dropbox Inc 20260302 0 24.585 25.16 24.55 24.96 4154200 24.96 up up correct
DCBO.US Docebo Inc 20260302 0 17.66 18.11 17.2502 17.64 270037 17.64 down down correct
DCGO.US DocGo Inc 20260302 0 0.66 0.7299 0.66 0.69 575746 0.69 up up correct
DCOM.US Dime Community Bancshares Inc 20260302 0 31.71 33.03 31.26 32.92 219200 32.92 up up correct
DCOMP.US Dime Community Bancshares Inc 20260302 0 19.3 19.5 19.155 19.35 5600 19.35 up up correct
DCTH.US Delcath Systems Inc 20260302 0 8.66 9.13 8.66 8.93 544200 8.93 up up correct
DDOG.US Datadog Inc 20260302 0 109.17 112.234 108.75 111.11 7207000 111.11 up up correct
DFH.US Dream Finders Homes Inc 20260302 0 17.5 17.75 16.92 17.71 702522 17.71 up down incorrect
DGICA.US Donegal Group Inc 20260302 0 17.5 17.85 17.39 17.69 84429 17.69 up up correct
DGII.US Digi International Inc 20260302 0 48.27 50.79 48.03 50.62 207235 50.62 up up correct
DGLY.US Digital Ally Inc 20260302 0 1.12 1.1699 1.11 1.16 95402 1.16 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260302 0 1.21 1.23 1.1 1.14 523006 1.14 down up incorrect
DHC.US Diversified Healthcare Trust 20260302 0 6.66 7.265 6.53 7.24 2619902 7.24 up up correct
DHCNI.US DHCNI 20260302 0 16.7 17.7 16.7 17.18 15900 17.18 up up correct
DHCNL.US Diversified Healthcare Trust 20260302 0 18.12 18.37 18.0542 18.15 11327 18.15 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260302 0 171.86 173 171.755 172.71 24652 172.71 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260302 0 4.79 5.49 4.66 5.33 289459 5.33 up up correct
DIOD.US Diodes Incorporated 20260302 0 66.78 72.31 66.78 72.1 610700 72.1 up up correct
DJCO.US Daily Journal Corporation 20260302 0 496.18 529.2 496.18 518.72 69400 518.72 up up correct
DKNG.US DraftKings Inc 20260302 0 23.262 24.03 22.55 23.82 13431900 23.82 up down incorrect
DLHC.US DLH Holdings Corp 20260302 0 5.92 5.92 5.718 5.76 3504 5.76 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20260302 0 11.86 12.5648 11.71 12.54 899152 12.54 up down incorrect
DLPN.US Dolphin Entertainment Inc 20260302 0 1.61 1.63 1.58 1.61 32554 1.61
DLTH.US Duluth Holdings Inc 20260302 0 2.11 2.2499 2.11 2.2 57769 2.2 up up correct
DLTR.US Dollar Tree Inc 20260302 0 124.36 124.76 119.81 119.88 2930800 119.88 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260302 0 7.75 7.945 7.59 7.78 196213 7.78 up up correct
DMLP.US Dorchester Minerals L.P 20260302 0 26.67 27.1606 26.268 27.05 321945 27.05 up up correct
DMRC.US Digimarc Corporation 20260302 0 4.25 4.39 4.105 4.36 244937 4.36 up up correct
DNLI.US Denali Therapeutics Inc 20260302 0 21.14 21.515 20.58 21 1420100 21 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260302 0 3.62 3.75 3.48 3.5 2893486 3.5 down down correct
DOCU.US DocuSign Inc 20260302 0 44.22 46.54 44.17 46.16 4500900 46.16 up up correct
DOGZ.US Dogness (International) Corporation 20260302 0 1.37 1.52 1.37 1.45 107545 1.45 up up correct
DOMO.US Domo Inc 20260302 0 3.48 3.9999 3.45 3.93 1023199 3.93 up up correct
DORM.US Dorman Products Inc 20260302 0 119.47 121.21 113.25 115.93 529686 115.93 down down correct
DOX.US Amdocs Limited 20260302 0 68.23 69.1 67.99 68.07 1121000 68.07 down down correct
DOYU.US DouYu International Holdings Limited 20260302 0 5.13 5.74 5.13 5.61 50600 5.61 up up correct
DPRO.US Draganfly Inc. Common Shares 20260302 0 7 7.7 6.87 7.35 5187964 7.35 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260302 0 20.22 20.488 20.06 20.48 4500 19.9994 up up correct
DRIO.US DarioHealth Corp 20260302 0 11.61 11.61 10.75 10.75 3200 10.75 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260302 0 1.16 1.21 1.13 1.15 190800 1.15 down down correct
DRVN.US Driven Brands Holdings Inc 20260302 0 10.78 11.35 10.75 11.17 2989543 11.17 up up correct
DSGN.US Design Therapeutics Inc 20260302 0 10.19 10.47 9.88 10.23 154333 10.23 up up correct
DSGX.US The Descartes Systems Group Inc 20260302 0 65 67.54 65 67.34 527500 67.34 up up correct
DSP.US Viant Technology Inc 20260302 0 9.82 10.33 9.75 10.13 102894 10.13 up up correct
DSWL.US Deswell Industries Inc 20260302 0 3.62 3.6399 3.42 3.5 6060 3.5 down up incorrect
DTIL.US Precision BioSciences Inc 20260302 0 4.1 4.3782 4.0117 4.33 153224 4.33 up up correct
DTSS.US Datasea Inc 20260302 0 0.88 0.94 0.88 0.92 19132 0.92 up up correct
DTST.US Data Storage Corporation 20260302 0 3.94 4 3.85 3.87 12500 3.87 down down correct
DTSTW.US Data Storage Corporation 20260302 0 0.0749 0.0813 0.0545 0.0688 32528 0.0688 down down correct
DUO.US Fangdd Network Group Ltd 20260302 0 1.13 1.17 1.07 1.17 68900 1.17 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260302 0 98.4 100.89 94.29 100.82 4176900 100.82 up down incorrect
DUOT.US Duos Technologies Group Inc 20260302 0 7.38 7.75 7.3 7.61 985010 7.61 up up correct
DWSN.US Dawson Geophysical Company 20260302 0 3.38 3.7 3.25 3.66 256500 3.66 up up correct
DXCM.US DexCom Inc 20260302 0 72.37 73.91 71.57 73.78 3699400 73.78 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260302 0 0.47 0.518 0.47 0.5018 103761 0.5018 up up correct
DXPE.US DXP Enterprises Inc 20260302 0 136.93 148.2 135.96 143.74 121900 143.74 up up correct
DXYN.US The Dixie Group Inc 20260302 0 0.48 0.48 0.45 0.4511 106557 0.4511 down down correct
DYAI.US Dyadic International Inc 20260302 0 0.79 0.7999 0.7429 0.7659 103154 0.7659 down down correct
DYN.US Dyne Therapeutics Inc 20260302 0 14.78 16.34 14 16.15 2258000 16.15 up up correct
DYNT.US Dynatronics Corporation 20260302 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260302 0 200.25 201.5 200.21 201.06 2011500 201.06 up up correct
EBAY.US eBay Inc 20260302 0 89.42 90.53 88.46 88.78 4401800 88.4842 down up incorrect
EBC.US Eastern Bankshares Inc 20260302 0 19.15 19.83 19.01 19.72 3093600 19.588 up up correct
EBET.US Esports Technologies Inc 20260302 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260302 0 21.44 22.14 21.41 21.86 33599 21.86 up up correct
EBON.US Ebang International Holdings Inc 20260302 0 2.42 2.63 2.41 2.41 2800 2.41 down down correct
ECOR.US electroCore Inc 20260302 0 7.28 7.78 6.55 7.77 50200 7.77 up up correct
ECPG.US Encore Capital Group Inc 20260302 0 66.73 72.3 66.025 70.92 535231 70.92 up down incorrect
EDAP.US EDAP TMS S.A 20260302 0 4.22 4.28 3.74 4.1 76902 4.1 down down correct
EDIT.US Editas Medicine Inc 20260302 0 2.08 2.195 2.07 2.15 1043073 2.15 up up correct
EDRY.US EuroDry Ltd 20260302 0 23.15 23.98 21.68 22.88 88135 22.88 down down correct
EDSA.US Edesa Biotech Inc 20260302 0 2.01 2.6 2 2.28 5135700 2.28 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260302 0 0.8 0.876 0.8 0.8592 1871 0.8592 up up correct
EDUC.US Educational Development Corporation 20260302 0 1.32 1.41 1.28 1.36 10000 1.36 up up correct
EEFT.US Euronet Worldwide Inc 20260302 0 67.91 72.07 67.91 71.68 828400 71.68 up up correct
EEIQ.US Elite Education Group International Limited 20260302 0 2.34 2.535 2.282 2.41 16070 2.41 up up correct
EFOI.US Energy Focus Inc 20260302 0 1.71 1.75 1.68 1.7 23502 1.7 down down correct
EFSC.US Enterprise Financial Services Corp 20260302 0 56.24 58.445 56.24 57.59 196181 57.2374 up up correct
EFTR.US Effector Therapeutics Inc 20260302 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
EGAN.US eGain Corporation 20260302 0 9.23 9.5199 9.075 9.31 173398 9.31 up up correct
EGBN.US Eagle Bancorp Inc 20260302 0 24.82 25.97 24.38 25.36 309200 25.36 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260302 0 28.74 28.7538 28.74 28.7538 312 28.7538 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260302 0 0.15 0.15 0.15 0.15 100 0.15
EH.US EHang Holdings Limited 20260302 0 11.85 12.23 11.65 12.22 421390 12.22 up up correct
EHTH.US eHealth Inc 20260302 0 1.26 1.275 1.1972 1.24 2157113 1.24 down down correct
EIOAX.US EIOAX 20260302 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20260302 0 8.24 8.24 8.24 8.24 0 8.24
EJH.US E 20260302 0 0.69 0.79 0.6468 0.6624 2900379 0.6624 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260302 0 10 10.275 10 10.23 45168 10.23 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260302 0 2.58 2.705 2.52 2.66 1261000 2.66 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260302 0 4.261 4.3508 4.261 4.3508 2589 4.3508 up down incorrect
ELTK.US Eltek Ltd 20260302 0 8.76 8.93 8.65 8.8 11600 8.8 up up correct
ELYS.US Elys Game Technology Corp 20260302 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
EM.US Smart Share Global Limited 20260302 0 1.13 1.15 1.13 1.13 13594 1.13
EML.US The Eastern Company 20260302 0 18.28 18.835 18.28 18.66 14717 18.66 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20260302 0 1.09 1.18 1.09 1.16 341200 1.16 up up correct
ENPH.US Enphase Energy Inc 20260302 0 41.41 45.73 41.01 44.71 6116600 44.71 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260302 0 0.496 0.601 0.431 0.6 7048500 0.6 up up correct
ENSG.US The Ensign Group Inc 20260302 0 214.58 218 210.45 215.83 289000 215.83 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260302 0 14.02 14.6 13.96 14.51 188172 14.51 up up correct
ENTG.US Entegris Inc 20260302 0 129.22 135.74 127.5 135.5 1924300 135.5 up down incorrect
ENTX.US Entera Bio Ltd 20260302 0 1.36 1.42 1.36 1.37 106209 1.37 up up correct
ENVB.US Enveric Biosciences Inc 20260302 0 2.2 2.335 2.16 2.25 91004 2.25 up up correct
ENVX.US Enovix Corporation 20260302 0 5.07 5.5 5.03 5.45 7351700 5.45 up up correct
EOLS.US Evolus Inc 20260302 0 4.25 4.355 4.195 4.29 639815 4.29 up up correct
EOSE.US Eos Energy Enterprises Inc 20260302 0 5.5 6.2 5.44 5.9 40683500 5.9 up up correct
EPSN.US Epsilon Energy Ltd 20260302 0 5.38 5.4 5.1513 5.32 425871 5.2617 down down correct
EQ.US Equillium Inc 20260302 0 1.78 1.94 1.71 1.92 270072 1.92 up up correct
EQBK.US Equity Bancshares Inc 20260302 0 44.24 45.76 44.24 45.45 127600 45.45 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260302 0 959.65 970.79 954.38 966.1 409300 966.1 up up correct
ERAS.US Erasca Inc. Common Stock 20260302 0 13.26 14.625 13.09 14.53 3903000 14.53 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260302 0 11.33 11.55 11.31 11.48 6234000 11.48 up up correct
ERIE.US Erie Indemnity Company 20260302 0 269.5 271.17 263.33 266.75 188400 266.75 down down correct
ERII.US Energy Recovery Inc 20260302 0 10.29 10.36 9.85 10.26 940752 10.26 down down correct
ESCA.US Escalade Incorporated 20260302 0 14.39 14.755 14.2 14.69 35019 14.69 up down incorrect
ESEA.US Euroseas Ltd 20260302 0 69.06 72.865 68.14 69.82 124496 69.0221 up down incorrect
ESLT.US Elbit Systems Ltd 20260302 0 812.93 833.25 806.76 829.36 222000 829.36 up up correct
ESPR.US Esperion Therapeutics Inc 20260302 0 3.27 3.355 3.27 3.27 2188883 3.27
ESQ.US Esquire Financial Holdings Inc 20260302 0 99.5 103.6399 99.495 103.09 80895 103.09 up up correct
ESSC.US East Stone Acquisition Corporation 20260302 0 26.71 27.44 26.71 27.428 3200 27.428 up up correct
ESTA.US Establishment Labs Holdings Inc 20260302 0 76.83 77.74 74.07 76.1 610500 76.1 down down correct
ETON.US Eton Pharmaceuticals Inc 20260302 0 17.05 18.47 16.835 18.15 299447 18.15 up up correct
ETSY.US Etsy Inc 20260302 0 53.71 54.39 52.685 53.97 2575294 53.97 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260302 0 11.22 11.5 11.19 11.29 124194 11.29 up up correct
EVER.US EverQuote Inc 20260302 0 15.33 16.25 15.01 15.98 927900 15.98 up up correct
EVFM.US Evofem Biosciences Inc 20260302 0 0.009 0.009 0.009 0.009 26000 0.009
EVGN.US Evogene Ltd 20260302 0 0.8505 0.8778 0.8387 0.864 24788 0.864 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260302 0 2.68 2.86 2.665 2.83 5456670 2.83 up up correct
EVGOW.US EVgo Equity Warrants 20260302 0 0.0558 0.059 0.0556 0.0556 14291 0.0556 down down correct
EVLO.US Evelo Biosciences Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260302 0 5.18 5.365 5.09 5.35 4955362 5.35 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260302 0 0.065 0.0999 0.065 0.0779 12477 0.0779 up up correct
EVOL.US Evolving Systems Inc 20260302 0 0.45 0.45 0.45 0.45 100 0.45
EWBC.US East West Bancorp Inc 20260302 0 108.91 112.09 107.26 110.91 1361800 110.91 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260302 0 5.72 5.74 5.72 5.72 623129 5.72
EWTX.US Edgewise Therapeutics Inc 20260302 0 30.13 30.26 28.6 29.7 687700 29.7 down down correct
EXAS.US Exact Sciences Corporation 20260302 0 103.25 103.5 103.1 103.35 1779400 103.35 up down incorrect
EXC.US Exelon Corporation 20260302 0 49.05 49.52 49.04 49.17 9103100 49.17 up up correct
EXEL.US Exelixis Inc 20260302 0 42 43.25 39.71 41.03 7825800 41.03 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260302 0 0.9123 0.9903 0.9 0.9343 1515783 0.9343 up up correct
EXLS.US ExlService Holdings Inc 20260302 0 30.39 31.28 30.29 31.21 2320400 31.21 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260302 0 145 147.87 144.12 145.63 1578000 145.63 up up correct
EXPE.US Expedia Group Inc 20260302 0 208.31 215.84 203.18 213.24 3179300 212.7784 up up correct
EXPI.US eXp World Holdings Inc 20260302 0 6.8 6.955 6.72 6.88 1096100 6.827 up up correct
EXPO.US Exponent Inc 20260302 0 72.55 74.48 72.24 73.78 377200 73.4723 up up correct
EXTR.US Extreme Networks Inc 20260302 0 13.76 14.26 13.5201 14.25 1664719 14.25 up up correct
EYE.US National Vision Holdings Inc 20260302 0 26.41 27.55 25.14 26.93 1122200 26.93 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260302 0 35.7646 35.7646 35.7646 35.7646 10 35.7646
EYPT.US EyePoint Pharmaceuticals Inc 20260302 0 17.18 18.87 16.92 18.34 1639900 18.34 up up correct
EZGO.US EZGO Technologies Ltd 20260302 0 1.52 1.57 1.51 1.57 15400 1.57 up up correct
EZPW.US EZCORP Inc 20260302 0 26.08 27.3 25.98 27.17 901300 27.17 up up correct
FA.US First Advantage Corporation Common Stock 20260302 0 11.2 12.055 11.18 11.76 1730154 11.76 up up correct
FAMI.US Farmmi Inc 20260302 0 1.37 1.42 1.29 1.42 5200 1.42 up up correct
FANG.US Diamondback Energy Inc 20260302 0 181.19 183.36 173.38 178.96 5199300 177.8966 down down correct
FARM.US Farmer Bros. Co 20260302 0 1.5 1.55 1.478 1.49 122606 1.49 down down correct
FAST.US Fastenal Company 20260302 0 45.97 46.59 45.48 46.33 7522800 46.33 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260302 0 1.71 1.8213 1.7 1.7 16597 1.7 down down correct
FATBP.US FAT Brands Inc 20260302 0 0.1105 0.1398 0.1105 0.1398 4881 0.1398 up up correct
FATE.US Fate Therapeutics Inc 20260302 0 1.41 1.515 1.41 1.5 1177537 1.5 up up correct
FB.US Meta Platforms Inc. 20260302 0 42.6 42.6 42.5723 42.5723 161 42.5723 down up incorrect
FBIO.US Fortress Biotech Inc 20260302 0 3.23 3.37 3.21 3.3 399900 3.3 up up correct
FBIOP.US Fortress Biotech Inc 20260302 0 14.41 14.64 13.65 14.22 12400 14.22 down down correct
FBIZ.US First Business Financial Services Inc 20260302 0 53.69 55.705 52.07 54.92 21812 54.92 up up correct
FBNC.US First Bancorp 20260302 0 55.99 58.735 55.56 57.99 163516 57.99 up up correct
FBRT.US PE 20260302 0 21.25 21.43 20.97 21.29 49887 21.29 up up correct
FBRX.US Forte Biosciences Inc 20260302 0 29.82 31.1214 28.25 30.65 241693 30.65 up down incorrect
FCAP.US First Capital Inc 20260302 0 52 52.25 51.13 51.86 5751 51.5183 down up incorrect
FCBC.US First Community Bankshares Inc 20260302 0 38.71 40.44 38.7 40.18 70446 40.18 up up correct
FCCO.US First Community Corporation 20260302 0 28.4 29.252 28.4 28.94 28754 28.94 up up correct
FCEL.US FuelCell Energy Inc 20260302 0 7.75 8.42 7.62 8.33 1151000 8.33 up up correct
FCFS.US FirstCash Inc 20260302 0 190.49 197.74 188.94 197.09 324100 197.09 up up correct
FCNCA.US First Citizens BancShares Inc 20260302 0 1856.72 1955.3199 1847.9 1950 113400 1950 up up correct
FCNCP.US First Citizens BancShares Inc 20260302 0 21.5 21.7 21.5 21.69 23300 21.69 up up correct
FCREX.US FCREX 20260302 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260302 0 11.95 11.95 11.95 11.95 0 11.95
FCRUX.US FCRUX 20260302 0 11.88 11.88 11.88 11.88 0 11.88
FCUV.US Focus Universal Inc. Common Stock 20260302 0 5 5.28 4.93 5.01 9700 5.01 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260302 0 43.86 45.17 43.86 44.89 7283 44.89 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260302 0 9.241 9.74 8.9554 9.33 1526087 9.33 up up correct
FDUS.US Fidus Investment Corporation 20260302 0 17.66 18.2899 17.4073 17.98 451595 17.98 up up correct
FECAX.US FECAX 20260302 0 22.21 22.21 22.21 22.21 0 22.21
FEIM.US Frequency Electronics Inc 20260302 0 49.53 56.92 49.49 54.46 170804 54.46 up up correct
FELE.US Franklin Electric Co. Inc 20260302 0 98.3 99.9 97.21 99.49 300400 99.49 up up correct
FEMY.US Femasys Inc. Common Stock 20260302 0 0.54 0.565 0.53 0.538 550300 0.538 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260302 0 8.37 8.59 8.18 8.22 172358 8.22 down down correct
FFBC.US First Financial Bancorp 20260302 0 27.54 28.4 27.19 28.2 991699 28.2 up up correct
FFBW.US FFBW Inc 20260302 0 14.89 14.89 14.89 14.89 200 14.89
FFIC.US Flushing Financial Corporation 20260302 0 15.2 15.87 15.1 15.87 209316 15.6406 up up correct
FFIN.US First Financial Bankshares Inc 20260302 0 30.45 31.97 30.03 30.87 1924600 30.6719 up up correct
FFIV.US F5 Networks Inc 20260302 0 271.58 279.45 269.84 278 507300 278 up up correct
FFWM.US First Foundation Inc 20260302 0 5.72 5.975 5.7 5.96 647300 5.96 up up correct
FGBI.US First Guaranty Bancshares Inc 20260302 0 8.81 8.81 8.57 8.63 17385 8.63 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260302 0 17.965 18.05 17.965 17.97 5700 17.97 up down incorrect
FHB.US First Hawaiian Inc 20260302 0 24.38 25.35 24.19 25.13 1577700 25.13 up up correct
FHN.US PF 20260302 0 18.81 18.88 18.6501 18.78 94 18.78 down down correct
FHTX.US Foghorn Therapeutics Inc 20260302 0 5.5 5.81 5.5 5.76 132854 5.76 up up correct
FIBK.US First Interstate BancSystem Inc 20260302 0 33.84 35.23 33.54 35.18 1770400 35.18 up up correct
FINW.US FinWise Bancorp Common Stock 20260302 0 16.71 17.0499 16.71 16.81 8733 16.81 up up correct
FISI.US Financial Institutions Inc 20260302 0 30.87 32.11 30.73 31.89 161457 31.5534 up down incorrect
FISV.US Fiserv Inc 20260302 0 61.1 62.21 60.42 61.85 5119300 61.85 up down incorrect
FITB.US Fifth Third Bancorp 20260302 0 49.02 50.37 48.46 49.84 9607000 49.84 up up correct
FITBI.US Fifth Third Bancorp 20260302 0 25.74 25.78 25.64 25.73 20700 25.73 down down correct
FITBO.US Fifth Third Bancorp 20260302 0 19.75 19.84 19.75 19.78 9500 19.78 up up correct
FITBP.US Fifth Third Bancorp 20260302 0 24.3 24.67 24.3 24.45 9100 24.45 up up correct
FIVE.US Five Below Inc 20260302 0 216 225.25 215.09 223.48 854900 223.48 up up correct
FIVN.US Five9 Inc 20260302 0 17.02 17.89 16.73 17.47 2846200 17.47 up up correct
FIZZ.US National Beverage Corp 20260302 0 36.14 37.1899 35.6838 36.9 244674 36.9 up up correct
FKWL.US Franklin Wireless Corp 20260302 0 3.9 3.9 3.81 3.81 10800 3.81 down up incorrect
FLEX.US Flex Ltd 20260302 0 61.37 65.58 61.03 65.49 3549600 65.49 up up correct
FLGT.US Fulgent Genetics Inc 20260302 0 14.94 14.94 14.01 14.2 1820700 14.2 down down correct
FLL.US Full House Resorts Inc 20260302 0 2.23 2.25 2.19 2.24 35560 2.24 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260302 0 14.88 15.72 14.76 15.12 4999400 15.12 up up correct
FLNT.US Fluent Inc 20260302 0 3.29 3.36 3.0301 3.31 19851 3.31 up up correct
FLUX.US Flux Power Holdings Inc 20260302 0 1.46 1.575 1.42 1.53 180400 1.53 up up correct
FLWS.US 1 20260302 0 3.41 3.515 3.26 3.41 379444 3.41
FLXN.US Flexion Therapeutics Inc 20260302 0 25.46 25.565 25.44 25.549 3100 25.549 up up correct
FLXS.US Flexsteel Industries Inc 20260302 0 50.85 51.47 50.05 50.33 23948 50.33 down up incorrect
FLYW.US Flywire Corporation 20260302 0 12.62 12.68 12.05 12.43 3360984 12.43 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260302 0 25.82 26.92 25.82 26.9 21153 26.9 up up correct
FMBH.US First Mid Bancshares Inc 20260302 0 40.24 41.88 40.17 41.5 108845 41.5 up up correct
FMNB.US Farmers National Banc Corp 20260302 0 12.73 13.185 12.56 12.97 621041 12.97 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20260302 0 13.25 13.25 13.25 13.25 0 13.25
FNKO.US Funko Inc 20260302 0 4.86 4.955 4.675 4.69 1821276 4.69 down down correct
FNLC.US The First Bancorp Inc 20260302 0 27.12 28.5 27 28.22 17260 28.22 up up correct
FNWB.US First Northwest Bancorp 20260302 0 9.33 9.54 9.3 9.38 30953 9.38 up up correct
FNWD.US Finward Bancorp Common Stock 20260302 0 37.16 37.9 36.53 36.83 5079 36.83 down down correct
FOLD.US Amicus Therapeutics Inc 20260302 0 14.34 14.37 14.34 14.36 3638100 14.36 up up correct
FONR.US FONAR Corporation 20260302 0 18.59 18.59 18.55 18.56 32900 18.56 down up incorrect
FORA.US Forian Inc 20260302 0 2.09 2.1 2.07 2.07 39067 2.07 down up incorrect
FORM.US FormFactor Inc 20260302 0 96.75 99.72 95.9 99.7 1392900 99.7 up up correct
FORR.US Forrester Research Inc 20260302 0 5.83 6.1 5.82 6 100320 6 up up correct
FOSL.US Fossil Group Inc 20260302 0 4.46 4.64 4.37 4.51 636858 4.51 up up correct
FOX.US Fox Corporation 20260302 0 51.62 52.12 51.13 51.99 1785700 51.7121 up up correct
FOXA.US Fox Corporation 20260302 0 55.82 56.89 55.64 56.79 3511300 56.5128 up up correct
FOXF.US Fox Factory Holding Corp 20260302 0 16.31 17.78 15.9 17.465 954516 17.465 up up correct
FRAF.US Franklin Financial Services Corporation 20260302 0 50.5 52.97 50.39 52.96 24700 52.96 up up correct
FRBA.US First Bank 20260302 0 15.76 16.3 15.52 16.01 61089 16.01 up up correct
FRHC.US Freedom Holding Corp 20260302 0 118.38 125.99 118.255 125.35 109000 125.35 up up correct
FRME.US First Merchants Corporation 20260302 0 38.6 39.6 38.27 39.35 594542 38.9825 up up correct
FROG.US JFrog Ltd 20260302 0 39.769 41.735 38.81 41.58 3010700 41.58 up up correct
FROPX.US FROPX 20260302 0 14.75 14.75 14.75 14.75 0 14.75
FRPH.US FRP Holdings Inc 20260302 0 23.73 24.38 23.73 24.35 55792 24.35 up up correct
FRPT.US Freshpet Inc 20260302 0 83.18 85.87 82.506 84.36 1714800 84.36 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260302 0 7.591 8.18 7.58 8.08 7367200 8.08 up up correct
FRST.US Primis Financial Corp 20260302 0 13.08 13.56 13.01 13.36 124642 13.36 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260302 0 2.56 2.645 2.53 2.59 31085 2.59 up up correct
FSBC.US Five Star Bancorp 20260302 0 38.38 39.66 37.835 39.18 56113 39.18 up up correct
FSBW.US FS Bancorp Inc 20260302 0 39.5 40.69 39.5 40.09 11896 40.09 up down incorrect
FSEA.US First Seacoast Bancorp 20260302 0 13.25 13.25 13.04 13.04 396 13.04 down up incorrect
FSLR.US First Solar Inc 20260302 0 193.1 200.79 191.79 199.86 2343000 199.86 up down incorrect
FSTR.US L.B. Foster Company 20260302 0 30.71 32.29 30.185 32.19 24300 32.19 up down incorrect
FSV.US FirstService Corporation 20260302 0 154.23 157.2 153.46 155.52 204500 155.52 up down incorrect
FTCI.US FTC Solar Inc 20260302 0 7.09 7.56 6.96 7.4 110996 7.4 up up correct
FTDR.US Frontdoor Inc 20260302 0 69.61 70.77 66.89 67.46 1050100 67.46 down down correct
FTEK.US Fuel Tech Inc 20260302 0 1.42 1.56 1.37 1.49 190047 1.49 up up correct
FTFT.US Future FinTech Group Inc 20260302 0 1.44 1.48 1.34 1.39 22400 1.39 down down correct
FTHM.US Fathom Holdings Inc 20260302 0 0.965 1.005 0.965 0.9859 39994 0.9859 up up correct
FTNT.US Fortinet Inc 20260302 0 78.29 79.77 77.56 79.18 5247300 79.18 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260302 0 8.78 8.78 8.74 8.75 51300 8.75 down down correct
FULC.US Fulcrum Therapeutics Inc 20260302 0 8.17 8.26 7.52 7.81 3567900 7.81 down down correct
FULT.US Fulton Financial Corporation 20260302 0 20.12 21.04 19.93 20.89 1548400 20.89 up up correct
FULTP.US Fulton Financial Corporation 20260302 0 19 19.25 19 19.25 15800 19.25 up up correct
FUNC.US First United Corporation 20260302 0 35.27 36.23 35.2 35.82 11345 35.82 up up correct
FUND.US Sprott Focus Trust Inc 20260302 0 10.01 10.16 9.95 10.13 33600 9.9902 up down incorrect
FUSB.US First US Bancshares Inc 20260302 0 15.14 15.195 14.85 14.85 7773 14.7807 down up incorrect
FUTU.US Futu Holdings Limited 20260302 0 144.51 149.79 143.87 149.63 682500 149.63 up down incorrect
FVCB.US FVCBankcorp Inc 20260302 0 15.27 15.63 15.25 15.44 65872 15.44 up down incorrect
FWONA.US Formula One Group 20260302 0 83.71 84.63 81.42 83.93 129500 83.93 up up correct
FWONK.US Formula One Group 20260302 0 91.52 92.49 88.33 91.09 2197000 91.09 down down correct
FWRD.US Forward Air Corporation 20260302 0 24.88 25.87 24.26 25.43 457100 25.43 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260302 0 12.1 12.63 11.93 12.46 2509244 12.46 up down incorrect
FXNC.US First National Corporation 20260302 0 26.2 26.9125 26 26.8 79080 26.8 up down incorrect
GABC.US German American Bancorp Inc 20260302 0 40.85 42.215 40.72 41.92 110511 41.92 up up correct
GAIA.US Gaia Inc 20260302 0 3.31 3.4 3.25 3.32 53432 3.32 up up correct
GAIN.US Gladstone Investment Corporation 20260302 0 13.59 13.95 13.47 13.83 267800 13.83 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260302 0 25.05 25.0601 25.05 25.0601 659 25.0601 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260302 0 24.13 24.14 23.985 24.11 2100 24.11 down down correct
GALT.US Galectin Therapeutics Inc 20260302 0 2.98 3.1 2.87 3.06 378300 3.06 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260302 0 4.29 4.46 4.255 4.38 518260 4.38 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260302 0 0.29 0.326 0.29 0.307 1439500 0.307 up up correct
GANX.US Gain Therapeutics Inc 20260302 0 2.6 2.74 2.48 2.71 592111 2.71 up up correct
GASS.US StealthGas Inc 20260302 0 9.12 9.32 8.525 8.68 501596 8.68 down down correct
GBCI.US Glacier Bancorp Inc 20260302 0 44.43 46.44 44.21 45.88 2063500 45.88 up up correct
GBDC.US Golub Capital BDC Inc 20260302 0 11.9 12.33 11.77 12.28 2670900 11.9459 up up correct
GBLI.US Global Indemnity Group LLC 20260302 0 28.29 28.29 28.21 28.21 500 28.21 down down correct
GBNY.US Generations Bancorp NY Inc 20260302 0 14.75 14.75 14.68 14.73 1100 14.73 down down correct
GCBC.US Greene County Bancorp Inc 20260302 0 22.05 22.71 22.05 22.71 11101 22.71 up up correct
GCMG.US GCM Grosvenor Inc 20260302 0 11.145 11.74 11.145 11.7 711238 11.7 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260302 0 22.93 22.93 22.93 22.93 0 22.93
GDEN.US Golden Entertainment Inc 20260302 0 28.55 29.33 28.55 29.31 134239 29.31 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260302 0 15.15 15.15 15.15 15.15 412 15.15
GDRX.US GoodRx Holdings Inc 20260302 0 1.8 2.22 1.77 2.17 13199460 2.17 up up correct
GDS.US GDS Holdings Limited 20260302 0 40.22 40.77 39.28 39.9 2256400 39.9 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260302 0 6.59 6.96 6.58 6.83 1266299 6.83 up up correct
GECC.US Great Elm Capital Corporation 20260302 0 6.18 6.3499 6.065 6.23 74496 6.23 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260302 0 25.23 25.23 25.23 25.23 800 24.8637
GEG.US Great Elm Group Inc 20260302 0 1.99 2.12 1.99 2.04 107300 2.04 up up correct
GENC.US Gencor Industries Inc 20260302 0 15.62 16.34 15.54 16.15 28509 16.15 up up correct
GEOS.US Geospace Technologies Corporation 20260302 0 9.1 10.24 9 10.11 202580 10.11 up down incorrect
GERN.US Geron Corporation 20260302 0 1.6 1.65 1.54 1.55 14504000 1.55 down down correct
GEVO.US Gevo Inc 20260302 0 1.8 1.93 1.7915 1.9 2895766 1.9 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260302 0 0.538 0.568 0.512 0.542 616700 0.542 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260302 0 0.08 0.08 0.069 0.0799 6784 0.0799 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20260302 0 46.59 50.06 46.02 49.87 3854600 49.87 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260302 0 44.29 45.46 43.27 44.32 1585300 44.32 up up correct
GH.US Guardant Health Inc 20260302 0 92.03 93.83 90.54 92.23 1886600 92.23 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260302 0 14.45 16.2 14.4151 16.01 293047 16.01 up down incorrect
GIGGU.US GigCapital4 Inc 20260302 0 11.19 11.19 11.19 11.19 0 11.19
GIGGW.US GigCapital4 Inc 20260302 0 0.52 0.52 0.5 0.5025 54982 0.5025 down down correct
GIGM.US GigaMedia Limited 20260302 0 1.54 1.57 1.41 1.57 18636 1.57 up up correct
GIII.US G 20260302 0 29.1 30.59 29.1 30.56 430000 30.56 up up correct
GILD.US Gilead Sciences Inc 20260302 0 147.87 150.77 147.8 150.03 7182900 149.1828 up up correct
GILT.US Gilat Satellite Networks Ltd 20260302 0 16 17.38 16 17.32 1017600 17.32 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260302 0 0.39 0.429 0.38 0.429 90639 0.429 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260302 0 24.82 24.82 24.82 24.82 0 24.82
GLAD.US Gladstone Capital Corporation 20260302 0 18.01 18.59 17.86 18.46 208500 18.46 up up correct
GLBE.US Global 20260302 0 33.94 35.07 33.61 34.63 1134100 34.63 up up correct
GLBS.US Globus Maritime Limited 20260302 0 2.13 2.23 2.09 2.15 163300 2.15 up up correct
GLBZ.US Glen Burnie Bancorp 20260302 0 4.85 4.86 4.56 4.56 5506 4.56 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260302 0 16.93 16.98 16.91 16.91 1551717 16.91 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260302 0 0.59 0.6215 0.56 0.6175 16408 0.6175 up down incorrect
GLNG.US Golar LNG Limited 20260302 0 46.09 46.98 45 46.14 3615700 45.895 up down incorrect
GLPG.US Galapagos NV 20260302 0 33.58 34.155 33.48 34.09 75727 34.09 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20260302 0 48.74 49.95 48.39 49.82 2212200 49.0165 up up correct
GLRE.US Greenlight Capital Re Ltd 20260302 0 14.17 14.4364 14.17 14.35 115755 14.35 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260302 0 24.33 24.33 24.33 24.33 0 24.33
GLSI.US Greenwich LifeSciences Inc 20260302 0 26.62 28.72 26.49 27.39 138150 27.39 up up correct
GLTO.US Galecto Inc 20260302 0 29.26 30.89 27.755 30.05 183226 30.05 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260302 0 17.21 18.73 17.04 18.5 1319979 18.5 up up correct
GMBL.US Esports Entertainment Group Inc 20260302 0 0.171 0.192 0.171 0.191 6300 0.191 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260302 0 0.03 0.03 0.03 0.03 5500 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260302 0 23.71 23.71 23.71 23.71 0 23.71
GNLN.US Greenlane Holdings Inc 20260302 0 0.679 0.679 0.633 0.66 43500 0.66 down down correct
GNPX.US Genprex Inc 20260302 0 1.9 2 1.89 1.99 368000 1.99 up up correct
GNSS.US Genasys Inc 20260302 0 1.86 2.02 1.86 1.98 137984 1.98 up up correct
GNTX.US Gentex Corporation 20260302 0 23 23.36 22.64 23.3 2057300 23.3 up up correct
GO.US Grocery Outlet Holding Corp 20260302 0 9.85 9.85 9.245 9.25 1779800 9.25 down up incorrect
GOCO.US GoHealth Inc 20260302 0 1.38 1.43 1.31 1.35 20178 1.35 down up incorrect
GOGO.US Gogo Inc 20260302 0 4.09 4.76 4.08 4.75 3316722 4.75 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260302 0 12.32 12.39 12.17 12.34 487803 12.34 up down incorrect
GOODN.US Gladstone Commercial Corporation 20260302 0 22.95 22.95 22.859 22.89 5200 22.89 down down correct
GOOG.US Alphabet Inc 20260302 0 302.965 308.14 301.06 306.36 21854400 306.1443 up up correct
GOOGL.US Alphabet Inc 20260302 0 303.23 308.49 301.3 306.52 34790200 306.3044 up up correct
GOSS.US Gossamer Bio Inc 20260302 0 0.407 0.445 0.392 0.429 14396000 0.429 up up correct
GOVX.US GeoVax Labs Inc 20260302 0 1.6 1.64 1.56 1.56 28500 1.56 down down correct
GP.US GreenPower Motor Company Inc 20260302 0 1.15 1.181 1.11 1.16 19900 1.16 up up correct
GPRE.US Green Plains Inc 20260302 0 13.85 14.44 13.57 13.94 1638112 13.94 up up correct
GPRO.US GoPro Inc 20260302 0 0.9268 0.9658 0.8811 0.8927 3612422 0.8927 down down correct
GRBK.US Green Brick Partners Inc 20260302 0 71.72 72.78 71 72.4 243800 72.4 up up correct
GREE.US Greenidge Generation Holdings Inc 20260302 0 1.2 1.3 1.2 1.25 74600 1.25 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260302 0 20 20 20 20 0 20
GRFS.US Grifols S.A 20260302 0 8.91 9.11 8.8887 9.09 833367 9.09 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260302 0 25.48 25.48 25.48 25.48 0 25.48
GRIN.US Grindrod Shipping Holdings Ltd 20260302 0 30.4 30.5 30.25 30.481 166700 30.462 up up correct
GRMN.US Garmin Ltd 20260302 0 248.76 255.9 246.26 255.16 741300 254.1858 up up correct
GRNQ.US Greenpro Capital Corp 20260302 0 1.66 1.7301 1.66 1.68 13417 1.68 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260302 0 0.0001 0.0001 0.0001 0.0001 110 0.0001
GROW.US U.S. Global Investors Inc 20260302 0 3.31 3.39 3.31 3.35 11862 3.35 up up correct
GRPN.US Groupon Inc 20260302 0 12.18 12.81 12.18 12.48 898300 12.48 up up correct
GRTX.US Galera Therapeutics Inc 20260302 0 0.043 0.049 0.043 0.045 76147 0.045 up up correct
GRVY.US Gravity Co. Ltd 20260302 0 64.99 65.945 64 64.82 19193 64.82 down down correct
GRWG.US GrowGeneration Corp 20260302 0 1.11 1.15 1.101 1.11 319672 1.11
GSBC.US Great Southern Bancorp Inc 20260302 0 60.86 63.3 60.29 62.81 62960 62.81 up up correct
GSHD.US Goosehead Insurance Inc 20260302 0 53 55.54 53 55.33 475800 55.33 up up correct
GSIT.US GSI Technology Inc 20260302 0 7.91 9.05 7.81 8.69 1488936 8.69 up up correct
GSM.US Ferroglobe PLC 20260302 0 5.08 5.26 4.9106 5.22 1123103 5.22 up down incorrect
GSRDX.US GSRDX 20260302 0 7.51 7.51 7.51 7.51 0 7.51
GSREX.US GSREX 20260302 0 7.5 7.5 7.5 7.5 0 7.5
GSRHX.US GSRHX 20260302 0 7.99 7.99 7.99 7.99 0 7.99
GSRJX.US GSRJX 20260302 0 7.51 7.51 7.51 7.51 0 7.51
GSRQX.US GSRQX 20260302 0 7.68 7.68 7.68 7.68 0 7.68
GT.US The Goodyear Tire & Rubber Company 20260302 0 8.1 8.28 7.91 8.25 6120700 8.25 up up correct
GTBP.US GT Biopharma Inc 20260302 0 0.463 0.47 0.45 0.467 828100 0.467 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260302 0 0.703 0.76 0.661 0.74 137200 0.74 up up correct
GTIM.US Good Times Restaurants Inc 20260302 0 1.19 1.21 1.19 1.2 12267 1.2 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260302 0 25.2 26.68 24.822 26.19 5642400 26.19 up up correct
GTX.US Garrett Motion Inc 20260302 0 19.63 20.23 19.54 20.06 2269800 20.06 up up correct
GURE.US Gulf Resources Inc 20260302 0 4.61 5.27 4.61 4.83 35823 4.83 up up correct
GWRS.US Global Water Resources Inc 20260302 0 9.15 9.285 9.082 9.11 45797 9.11 down down correct
GYRO.US Gyrodyne LLC 20260302 0 8.9 8.9 8.9 8.9 142 8.9
HAFC.US Hanmi Financial Corporation 20260302 0 25.67 26.7 25.43 26.36 251040 26.36 up up correct
HAIN.US The Hain Celestial Group Inc 20260302 0 0.7936 0.809 0.765 0.7795 913783 0.7795 down down correct
HALL.US Hallmark Financial Services Inc 20260302 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260302 0 69.05 70.68 68.02 69.85 2062700 69.85 up up correct
HAS.US Hasbro Inc 20260302 0 97.7 99.14 95.88 99.05 1782900 99.05 up up correct
HBAN.US Huntington Bancshares Incorporated 20260302 0 16.59 17.1 16.42 16.97 18965300 16.97 up up correct
HBANM.US Huntington Bancshares Incorporated 20260302 0 23.19 23.3 23.02 23.07 7600 23.07 down down correct
HBANP.US Huntington Bancshares Incorporated 20260302 0 17.67 17.91 17.67 17.84 19688 17.84 up down incorrect
HBCP.US Home Bancorp Inc 20260302 0 58.02 61.2 58.02 60.51 133943 60.51 up down incorrect
HBIO.US Harvard Bioscience Inc 20260302 0 0.582 0.6135 0.582 0.591 145844 0.591 up up correct
HBNC.US Horizon Bancorp Inc 20260302 0 16.54 17.17 16.44 17.03 418635 17.03 up down incorrect
HBT.US HBT Financial Inc 20260302 0 26.79 27.95 26.79 27.51 29599 27.51 up up correct
HCAT.US Health Catalyst Inc 20260302 0 1.59 1.7399 1.56 1.68 1536129 1.68 up up correct
HCKT.US The Hackett Group Inc 20260302 0 13.38 13.775 13.31 13.73 367811 13.73 up up correct
HCM.US HUTCHMED (China) Limited 20260302 0 14 14.16 13.54 13.895 34751 13.895 down down correct
HCSG.US Healthcare Services Group Inc 20260302 0 21.49 22.39 21.48 22.22 583500 22.22 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260302 0 3.81 3.85 3.35 3.52 493700 3.52 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260302 0 0.5306 0.55 0.4859 0.55 59848 0.55 up up correct
HDSN.US Hudson Technologies Inc 20260302 0 7.1 7.265 7.02 7.26 194277 7.26 up up correct
HELE.US Helen of Troy Limited 20260302 0 17.21 17.33 16.51 17.15 478094 17.15 down down correct
HEPS.US D 20260302 0 2.59 2.655 2.48 2.62 389757 2.62 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260302 0 18.9299 18.9299 18.9299 18.9299 434 18.9299
HFFG.US HF Foods Group Inc 20260302 0 2.09 2.14 1.9 2.01 248795 2.01 down down correct
HFWA.US Heritage Financial Corporation 20260302 0 25.91 26.77 25.57 26.47 215009 26.47 up up correct
HGBL.US Heritage Global Inc 20260302 0 1.26 1.34 1.26 1.32 33200 1.32 up up correct
HIFS.US Hingham Institution for Savings 20260302 0 276.36 286.89 273.01 281.5 41447 281.5 up up correct
HIHO.US Highway Holdings Limited 20260302 0 0.89 0.9 0.8501 0.8505 12329 0.8505 down down correct
HIMX.US Himax Technologies Inc 20260302 0 7.09 7.33 7.07 7.31 1125864 7.31 up up correct
HITI.US High Tide Inc. Common Shares 20260302 0 2.52 2.54 2.4701 2.52 632621 2.52
HIVE.US HIVE Blockchain Technologies Ltd 20260302 0 2.05 2.255 2.03 2.2 8849482 2.2 up up correct
HLIT.US Harmonic Inc 20260302 0 10.5 11.06 10.29 10.94 1816586 10.94 up up correct
HLMN.US Hillman Solutions Corp 20260302 0 8.03 8.2 7.99 8.12 1365068 8.12 up up correct
HLNE.US Hamilton Lane Incorporated 20260302 0 101.73 108.19 101.56 106.83 843300 106.83 up down incorrect
HNNA.US Hennessy Advisors Inc 20260302 0 10.05 10.17 9.82 9.92 14674 9.92 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260302 0 25.12 25.12 25.12 25.12 100 24.815
HNRG.US Hallador Energy Company 20260302 0 18.22 19.25 18.19 18.97 349141 18.97 up up correct
HNST.US The Honest Company Inc 20260302 0 2.49 2.69 2.49 2.63 2373115 2.63 up up correct
HOFT.US Hooker Furniture Corporation 20260302 0 14.16 14.8 13.85 14.08 41737 14.08 down down correct
HOLX.US Hologic Inc 20260302 0 75.37 75.48 75.2 75.45 1842800 75.45 up down incorrect
HON.US Honeywell International Inc 20260302 0 242.7 248.18 241.22 248.04 3634700 248.04 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260302 0 73.485 79.54 73 78.78 26904700 78.78 up up correct
HOOK.US HOOKIPA Pharma Inc 20260302 0 1 1.05 1 1.04 1876 1.04 up up correct
HOPE.US Hope Bancorp Inc 20260302 0 11.08 11.54 11 11.42 745153 11.42 up up correct
HOTH.US Hoth Therapeutics Inc 20260302 0 0.979 1.03 0.96 1.02 124600 1.02 up up correct
HOWL.US Werewolf Therapeutics Inc 20260302 0 0.58 0.5915 0.5416 0.583 591495 0.583 up up correct
HPK.US HighPeak Energy Inc 20260302 0 5.7 5.98 5.47 5.75 1695923 5.75 up up correct
HQI.US HireQuest Inc 20260302 0 11.6 12.15 11.5 11.91 17600 11.91 up up correct
HQY.US HealthEquity Inc 20260302 0 75.38 78.09 75.165 77.93 730100 77.93 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260302 0 28.117 29.2 27.66 28.9 995200 28.9 up up correct
HROW.US Harrow Health Inc 20260302 0 53.51 54.29 51.86 53.59 875200 53.59 up up correct
HRTX.US Heron Therapeutics Inc 20260302 0 1.17 1.245 1.14 1.2 1892725 1.2 up up correct
HRZN.US Horizon Technology Finance Corporation 20260302 0 5.93 6.14 5.79 6.06 1046138 6.06 up up correct
HSDT.US Helius Medical Technologies Inc 20260302 0 1.87 2.2 1.87 2.12 502000 2.12 up up correct
HSIC.US Henry Schein Inc 20260302 0 80.83 82.35 80.35 81.37 1399300 81.37 up up correct
HST.US Host Hotels & Resorts Inc 20260302 0 19.31 19.83 18.99 19.7 9946100 19.7 up down incorrect
HSTM.US HealthStream Inc 20260302 0 21.11 21.52 21.11 21.37 280800 21.3364 up down incorrect
HTBK.US Heritage Commerce Corp 20260302 0 12.27 12.765 12.16 12.62 507989 12.62 up up correct
HTHT.US Huazhu Group Limited 20260302 0 53.51 54.91 52.72 54.81 983700 54.81 up up correct
HTLD.US Heartland Express Inc 20260302 0 10.92 11.15 10.71 11.11 667526 11.11 up up correct
HTOO.US Fusion Fuel Green PLC 20260302 0 3.36 3.544 3.21 3.22 6400 3.22 down down correct
HUBG.US Hub Group Inc 20260302 0 42.65 43.24 42.03 43 1064500 42.846 up up correct
HUDI.US Huadi International Group Co. Ltd 20260302 0 1.26 1.37 1.17 1.32 121245 1.32 up up correct
HUIZ.US Huize Holding Limited 20260302 0 2.019 2.019 1.993 1.993 500 1.993 down up incorrect
HUMA.US Humacyte Inc 20260302 0 1.09 1.13 1.07 1.12 2243182 1.12 up down incorrect
HUMAW.US Humacyte Inc 20260302 0 0.1021 0.1181 0.0987 0.0987 7088 0.0987 down down correct
HURC.US Hurco Companies Inc 20260302 0 17.53 17.9 17.45 17.45 14816 17.45 down down correct
HURN.US Huron Consulting Group Inc 20260302 0 139.15 149.11 139.15 144.45 440200 144.45 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260302 0 51.69 56.28 51.25 52.72 4022000 52.72 up up correct
HWBK.US Hawthorn Bancshares Inc 20260302 0 33.935 34.02 33.165 33.89 5883 33.6726 down down correct
HWC.US Hancock Whitney Corporation 20260302 0 64.85 67.22 64.04 66.9 725000 66.3946 up up correct
HWCPZ.US HWCPZ 20260302 0 23.83 23.86 23.61 23.61 23200 23.61 down down correct
HWKN.US Hawkins Inc 20260302 0 147.12 150.79 145.74 147.24 153762 147.24 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20260302 0 11.43 11.47 11.43 11.47 34763 11.47 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260302 0 1.32 1.49 1.32 1.38 6900 1.38 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260302 0 50.17 55.75 48.5 55.74 6017900 55.74 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260302 0 11.03 11.1046 10.36 10.43 961121 10.43 down down correct
IBCP.US Independent Bank Corporation 20260302 0 34.4 35.495 34.185 35.36 164081 35.36 up up correct
IBEX.US IBEX Limited 20260302 0 28.56 29.405 28.51 29.03 110361 29.03 up up correct
IBKR.US Interactive Brokers Group Inc 20260302 0 69.22 73.38 68.57 71.67 5363800 71.67 up up correct
IBOC.US International Bancshares Corporation 20260302 0 66.1 68.75 65.55 68.38 406400 68.38 up up correct
IBRX.US ImmunityBio Inc 20260302 0 9.64 10.98 9.63 10.44 41106700 10.44 up up correct
ICCC.US ImmuCell Corporation 20260302 0 6.6908 6.6908 6.5 6.54 3152 6.54 down down correct
ICCM.US Icecure Medical 20260302 0 0.599 0.648 0.59 0.6361 389428 0.6361 up up correct
ICFI.US ICF International Inc 20260302 0 82.92 82.92 77.61 77.82 259375 77.82 down down correct
ICHR.US Ichor Holdings Ltd 20260302 0 45.38 48.806 45.36 48.58 692200 48.58 up up correct
ICLR.US ICON Public Limited Company 20260302 0 105.81 110.28 105.51 108.27 1772000 108.27 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260302 0 2.91 2.947 2.91 2.914 8900 2.914 up up correct
ICUI.US ICU Medical Inc 20260302 0 147.92 150.13 144.28 146.99 326100 146.99 down down correct
IDCC.US InterDigital Inc 20260302 0 365.54 380.65 365 378.83 184100 378.83 up down incorrect
IDN.US Intellicheck Inc 20260302 0 4.81 5.115 4.81 5.05 82816 5.05 up down incorrect
IDXX.US IDEXX Laboratories Inc 20260302 0 639.48 647.04 627.39 636.7 522300 636.7 down down correct
IDYA.US IDEAYA Biosciences Inc 20260302 0 31.81 33.59 31.19 33.04 858000 33.04 up up correct
IEP.US Icahn Enterprises L.P 20260302 0 8.04 8.24 8.01 8.11 812100 7.61 up up correct
IESC.US IES Holdings Inc 20260302 0 482.21 515.11 482.21 502.37 200800 502.37 up up correct
IFBD.US Infobird Co. Ltd 20260302 0 0.915 1.02 0.915 1.02 5290 1.02 up up correct
IFMK.US iFresh Inc 20260302 0 0.0005 0.0005 0.0005 0.0005 898 0.0005
IFRX.US InflaRx N.V 20260302 0 0.89 0.9317 0.8873 0.9201 157439 0.9201 up up correct
IGIC.US International General Insurance Holdings Ltd 20260302 0 25.02 25.46 24.93 25.31 38048 25.2566 up up correct
IHRT.US iHeartMedia Inc 20260302 0 3.22 3.25 3.1 3.1 768340 3.1 down down correct
III.US Information Services Group Inc 20260302 0 4.81 4.91 4.76 4.84 329765 4.84 up up correct
IIIV.US i3 Verticals Inc 20260302 0 21.85 22.755 21.85 22.45 191336 22.45 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260302 0 0.5646 0.601 0.5646 0.6 79203 0.6 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260302 0 0.17 0.17 0.17 0.17 0 0.17
IKT.US Inhibikase Therapeutics Inc 20260302 0 1.945 1.99 1.9201 1.93 1205152 1.93 down up incorrect
ILMN.US Illumina Inc 20260302 0 131.75 133.34 129.88 132.89 2200700 132.89 up up correct
ILPT.US Industrial Logistics Properties Trust 20260302 0 5.82 6.155 5.75 6.09 279053 6.09 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260302 0 9.77 9.77 9.77 9.77 300 9.77
IMCC.US IM Cannabis Corp 20260302 0 0.7 0.74 0.6893 0.7214 20387 0.7214 up up correct
IMCR.US Immunocore Holdings plc 20260302 0 31.6 33.62 31.56 32.67 289470 32.67 up up correct
IMKTA.US Ingles Markets Incorporated 20260302 0 84.87 86.8399 84.5 86.56 105583 86.56 up up correct
IMMP.US Immutep Limited 20260302 0 2.74 2.74 2.63 2.67 168962 2.67 down down correct
IMMR.US Immersion Corporation 20260302 0 6 6.185 5.99 6.16 274044 6.16 up up correct
IMNM.US Immunome Inc 20260302 0 21.21 22.73 21.2 22.21 1363000 22.21 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260302 0 43.58 43.915 42.3601 43.25 32708 43.25 down down correct
IMRA.US IMARA Inc 20260302 0 13.838 15 13.838 14.891 3700 14.891 up up correct
IMRN.US Immuron Limited 20260302 0 0.732 0.76 0.7301 0.7552 11112 0.7552 up up correct
IMRX.US Immuneering Corporation 20260302 0 4.85 5.1 4.8363 5 777071 5 up up correct
IMTE.US Integrated Media Technology Limited 20260302 0 0.516 0.66 0.5 0.66 512200 0.66 up up correct
IMTX.US Immatics N.V 20260302 0 10.09 10.46 9.94 9.99 539093 9.99 down down correct
IMUX.US Immunic Inc 20260302 0 0.99 1.165 0.976 1.06 7234500 1.06 up down incorrect
IMVT.US Immunovant Inc 20260302 0 27.115 28.27 27.115 27.75 1067300 27.75 up up correct
IMXI.US International Money Express Inc 20260302 0 15.75 15.805 15.74 15.79 457292 15.79 up up correct
INAB.US IN8bio Inc. Common Stock 20260302 0 1.67 1.73 1.6201 1.7 37590 1.7 up up correct
INBK.US First Internet Bancorp 20260302 0 20.05 20.805 19.99 20.41 36835 20.41 up down incorrect
INBKZ.US INBKZ 20260302 0 24.406 24.406 24.37 24.4 3900 24.4 down up incorrect
INBX.US Inhibrx Inc 20260302 0 72.48 77.49 70.715 77.49 348200 77.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260302 0 0.8405 0.8603 0.84 0.8496 15046 0.8496 up up correct
INCY.US Incyte Corporation 20260302 0 99.94 101 97.54 100.04 1672700 100.04 up up correct
INDB.US Independent Bank Corp 20260302 0 77.56 80.47 76.58 79.91 397400 79.91 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260302 0 3.53 3.675 3.37 3.4 2833300 3.4 down down correct
INDP.US Indaptus Therapeutics Inc 20260302 0 2.06 2.1 1.89 2.1 461500 2.1 up up correct
INGN.US Inogen Inc 20260302 0 5.99 6.22 5.89 6.18 378660 6.18 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260302 0 10.72 11.04 10.72 10.9 4200 10.9 up up correct
INM.US InMed Pharmaceuticals Inc 20260302 0 0.8383 0.8444 0.75 0.82 31204 0.82 down down correct
INMB.US INmune Bio Inc 20260302 0 1.25 1.36 1.25 1.33 359720 1.33 up up correct
INMD.US InMode Ltd 20260302 0 13.405 13.69 13.3 13.64 1100500 13.64 up up correct
INN.US PF 20260302 0 17.92 17.97 17.3601 17.69 77 17.69 down down correct
INNV.US InnovAge Holding Corp 20260302 0 8.79 9.31 8.66 9.27 367707 9.27 up up correct
INO.US Inovio Pharmaceuticals Inc 20260302 0 1.76 1.77 1.69 1.74 597500 1.74 down down correct
INOD.US Innodata Inc 20260302 0 41.46 44.77 41 44.46 1315600 44.46 up up correct
INOV.US Inovalon Holdings Inc 20260302 0 35.969 36.09 35.969 36.065 5600 36.065 up up correct
INSE.US Inspired Entertainment Inc 20260302 0 7.92 8.26 7.92 8.22 48700 8.22 up up correct
INSG.US Inseego Corp 20260302 0 12.02 12.53 11.85 12.4 136200 12.4 up up correct
INSM.US Insmed Incorporated 20260302 0 147.1 148.87 145 146.32 2670100 146.32 down down correct
INTA.US Intapp Inc. Common Stock 20260302 0 21.73 23.9 21.73 23.44 1638500 23.44 up down incorrect
INTC.US Intel Corporation 20260302 0 44.2 45.81 43.95 45.5 60705100 45.5 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260302 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260302 0 30.47 32.61 30.45 32.59 6100 32.59 up down incorrect
INTU.US Intuit Inc 20260302 0 402.45 429.63 401.45 419.06 5673400 419.06 up up correct
INTZ.US Intrusion Inc 20260302 0 1.04 1.12 1.04 1.07 108012 1.07 up up correct
INVA.US Innoviva Inc 20260302 0 22.76 23.07 22.69 22.83 718972 22.83 up up correct
INVE.US Identiv Inc 20260302 0 3.16 3.19 3.12 3.17 24076 3.17 up up correct
INVZ.US Innoviz Technologies Ltd 20260302 0 0.816 0.93 0.8024 0.9051 2283975 0.9051 up up correct
INVZW.US Innoviz Technologies Ltd 20260302 0 0.008 0.0081 0.0068 0.0068 4225 0.0068 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260302 0 0.33 0.33 0.306 0.3294 843085 0.3294 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260302 0 79.265 82.75 79.265 81.96 3098359 81.96 up down incorrect
IOSP.US Innospec Inc 20260302 0 75.96 77.295 75.08 77.04 187569 77.04 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260302 0 3.67 3.9 3.67 3.79 12998100 3.79 up up correct
IPAR.US Inter Parfums Inc 20260302 0 99.14 99.63 97.26 99.18 275434 99.18 up down incorrect
IPDN.US Professional Diversity Network Inc 20260302 0 1.27 1.27 1.11 1.18 175516 1.18 down down correct
IPGP.US IPG Photonics Corporation 20260302 0 130.47 135.35 129.2 135.14 526500 135.14 up up correct
IPHA.US Innate Pharma S.A 20260302 0 1.62 1.71 1.62 1.65 4300 1.65 up up correct
IPSC.US Century Therapeutics Inc. 20260302 0 2.26 2.4 2.24 2.26 536841 2.26
IPW.US iPower Inc. 20260302 0 1.9 2.12 1.76 2.075 126672 2.075 up up correct
IPWR.US Ideal Power Inc 20260302 0 3.56 3.685 3.36 3.49 71600 3.49 down down correct
IQ.US iQIYI Inc 20260302 0 1.57 1.61 1.475 1.58 17882160 1.58 up up correct
IRDM.US Iridium Communications Inc 20260302 0 23.58 24.85 23.45 24.77 2348100 24.77 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20260302 0 39.07 42.24 38.829 41.39 27535200 41.39 up down incorrect
IRIX.US IRIDEX Corporation 20260302 0 1.4 1.43 1.4 1.41 11015 1.41 up down incorrect
IRMD.US IRadimed Corporation 20260302 0 101.94 105.49 101.69 103.74 54743 103.74 up up correct
IROQ.US IF Bancorp Inc 20260302 0 27.77 27.96 27.77 27.91 3027 27.91 up down incorrect
IRTC.US iRhythm Technologies Inc 20260302 0 129.05 131.285 123.75 128.46 1269500 128.46 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260302 0 3.32 3.6652 3.24 3.57 2919247 3.57 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260302 0 0.25 0.2653 0.2425 0.2601 254231 0.2601 up up correct
ISRG.US Intuitive Surgical Inc 20260302 0 492.59 499.62 490.4 496.25 1743200 496.25 up up correct
ISSC.US Innovative Solutions and Support Inc 20260302 0 25.8 28.1 25.8 27.58 815333 27.58 up up correct
ISTR.US Investar Holding Corporation 20260302 0 27.9 28.67 27.835 28.32 103693 28.32 up up correct
ITIC.US Investors Title Company 20260302 0 235.215 236.98 232.52 233.17 13168 233.17 down down correct
ITRI.US Itron Inc 20260302 0 92.26 96 91.55 95.16 832900 95.16 up up correct
ITRM.US Iterum Therapeutics plc 20260302 0 0.259 0.3 0.24 0.282 2118700 0.282 up up correct
ITRN.US Ituran Location and Control Ltd 20260302 0 47.72 48.04 46.81 47.46 94299 47.46 down down correct
IVA.US Inventiva S.A 20260302 0 6.27 6.38 6.19 6.29 169329 6.29 up up correct
IZEA.US IZEA Worldwide Inc 20260302 0 3.61 3.77 3.58 3.73 88148 3.73 up up correct
JACK.US Jack in the Box Inc 20260302 0 16.53 16.53 15.36 15.42 914155 15.42 down down correct
JAGX.US Jaguar Health Inc 20260302 0 0.89 0.994 0.8 0.801 732600 0.801 down down correct
JAKK.US JAKKS Pacific Inc 20260302 0 21.25 22.4599 20.74 21 211162 21 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260302 0 13.3 13.73 13.17 13.42 764200 13.42 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260302 0 189.92 191.54 186.45 190.46 727600 190.46 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260302 0 232.25 234.45 227.99 232.07 615800 232.07 down down correct
JBLU.US JetBlue Airways Corporation 20260302 0 5.53 5.54 5.15 5.22 19503900 5.22 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260302 0 81.43 83.15 80 82.82 73979 82.82 up down incorrect
JD.US JD.com Inc 20260302 0 25.71 26.355 25.65 26.35 9507900 26.35 up up correct
JFIN.US Jiayin Group Inc 20260302 0 6.39 6.63 6.35 6.45 77189 6.45 up up correct
JFU.US 9F Inc 20260302 0 4.31 4.32 4.21 4.21 2292 4.21 down down correct
JG.US Aurora Mobile Limited 20260302 0 7.3 7.5 6.7961 6.9 4621 6.9 down down correct
JJSF.US J & J Snack Foods Corp 20260302 0 86.5 88.1 83.21 86.82 150700 86.82 up up correct
JKHY.US Jack Henry & Associates Inc 20260302 0 160.51 165.77 158.88 164.2 770300 163.6053 up up correct
JOUT.US Johnson Outdoors Inc 20260302 0 48.01 50 47.51 49.21 99684 49.21 up up correct
JPM.US PM 20260302 0 18.57 18.68 18.52 18.59 6 18.59 up up correct
JRSH.US Jerash Holdings (US) Inc 20260302 0 3.2 3.24 3.17 3.21 18448 3.21 up up correct
JRVR.US James River Group Holdings Ltd 20260302 0 6.92 7.1997 6.81 7.13 187724 7.1189 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260302 0 19.33 19.6 19.3001 19.4 29851 19.0175 up up correct
JSPR.US Jasper Therapeutics Inc 20260302 0 1.34 1.38 1.32 1.35 110800 1.35 up up correct
JVA.US Coffee Holding Co. Inc 20260302 0 3.09 3.1099 2.95 3.06 62872 3.06 down down correct
JWEL.US Jowell Global Ltd 20260302 0 2.35 2.38 2.28 2.34 4300 2.34 down down correct
JYNT.US The Joint Corp 20260302 0 8.65 8.975 8.46 8.56 56658 8.56 down down correct
JZXN.US Jiuzi Holdings Inc 20260302 0 1.14 1.18 1.08 1.15 299079 1.15 up up correct
KALA.US Kala Pharmaceuticals Inc 20260302 0 0.38 0.4 0.3724 0.388 194462 0.388 up up correct
KALU.US Kaiser Aluminum Corporation 20260302 0 129.11 135.35 127.51 134.96 192100 134.96 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260302 0 15.97 16.47 15.8766 16.06 739342 16.06 up down incorrect
KARO.US Karooooo Ltd 20260302 0 47.14 47.33 46.34 46.63 53596 46.63 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260302 0 0.0297 0.0297 0.025 0.0252 8881 0.0252 down up incorrect
KBNT.US Kubient Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 655 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260302 0 12.84 12.989 12.6 12.82 968600 12.82 down down correct
KDP.US Keurig Dr Pepper Inc 20260302 0 30.16 30.35 29.94 29.97 8463700 29.97 down down correct
KE.US Kimball Electronics Inc 20260302 0 24.44 25.17 24.012 24.74 136631 24.74 up up correct
KELYA.US Kelly Services Inc 20260302 0 9.56 9.56 9.325 9.37 405263 9.37 down down correct
KELYB.US Kelly Services Inc 20260302 0 15.01 15.28 15 15 5837 15 down down correct
KEQU.US Kewaunee Scientific Corporation 20260302 0 42 43.02 41.75 41.75 2354 41.75 down down correct
KFFB.US Kentucky First Federal Bancorp 20260302 0 4.715 4.715 4.6 4.6 2931 4.6 down down correct
KFRC.US Kforce Inc 20260302 0 26.58 27.2 25.77 26.44 274100 26.06 down down correct
KHC.US The Kraft Heinz Company 20260302 0 24.61 24.62 24.13 24.51 16074400 24.1054 down down correct
KIDS.US OrthoPediatrics Corp 20260302 0 18.87 19.44 18.59 19.22 236820 19.22 up up correct
KINS.US Kingstone Companies Inc 20260302 0 16.38 16.585 16.11 16.53 95786 16.53 up up correct
KLAC.US KLA Corporation 20260302 0 1475 1540.77 1475 1534.95 759100 1534.95 up up correct
KLDO.US Kaleido Biosciences Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260302 0 68.39 70.83 68.39 70.27 713400 70.27 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260302 0 1.34 1.455 1.3398 1.41 360512 1.41 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20260302 0 2.66 3.01 2.6 2.94 499667 2.94 up up correct
KMDA.US Kamada Ltd 20260302 0 9 9.1 8.89 9.07 59858 9.07 up up correct
KNDI.US Kandi Technologies Group Inc 20260302 0 0.99 1.03 0.99 1.015 52443 1.015 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260302 0 44.13 46.17 43.51 46 803300 46 up up correct
KNSL.US Kinsale Capital Group Inc 20260302 0 384.9 397.725 384.9 396.18 187800 396.18 up up correct
KOD.US Kodiak Sciences Inc 20260302 0 26.12 27.92 25.15 27.36 543752 27.36 up up correct
KOPN.US Kopin Corporation 20260302 0 2.15 2.405 2.145 2.39 1909457 2.39 up up correct
KOSS.US Koss Corporation 20260302 0 4.12 4.16 4.06 4.1 8300 4.1 down down correct
KPLT.US Katapult Holdings Inc 20260302 0 6.04 6.1014 5.9 5.91 22031 5.91 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260302 0 0.0038 0.0041 0.0038 0.004 800 0.004 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260302 0 2.08 2.158 2.05 2.06 11300 2.06 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260302 0 9.16 9.831 8.75 9.59 507469 9.59 up up correct
KRKR.US 36Kr Holdings Inc 20260302 0 3.598 3.745 3.1 3.28 12203 3.28 down down correct
KRMD.US Repro Med Systems Inc 20260302 0 4.71 4.935 4.71 4.87 159751 4.87 up up correct
KRNT.US Kornit Digital Ltd 20260302 0 15.02 15.76 15.01 15.71 249652 15.71 up down incorrect
KRNY.US Kearny Financial Corp 20260302 0 7.58 7.84 7.48 7.77 254254 7.77 up down incorrect
KROS.US Keros Therapeutics Inc 20260302 0 14 14.37 13.835 13.91 377731 13.91 down up incorrect
KRT.US Karat Packaging Inc 20260302 0 24.41 24.7771 24.28 24.505 72825 24.505 up down incorrect
KRUS.US Kura Sushi USA Inc 20260302 0 68.64 71.76 67.36 71.19 189379 71.19 up up correct
KRYS.US Krystal Biotech Inc 20260302 0 267.6 270 258.78 258.81 318100 258.81 down down correct
KTCC.US Key Tronic Corporation 20260302 0 2.87 2.9 2.84 2.84 7849 2.84 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260302 0 92.42 97.1 85.33 90.72 18913800 90.72 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260302 0 0.88 0.88 0.814 0.814 79500 0.814 down down correct
KURA.US Kura Oncology Inc 20260302 0 8.5 8.76 8.47 8.68 1211954 8.68 up up correct
KVHI.US KVH Industries Inc 20260302 0 6.05 6.25 6.02 6.17 25319 6.17 up up correct
KXIN.US Kaixin Auto Holdings 20260302 0 0.515 0.576 0.47 0.485 49940 7.275 down down correct
KYMR.US Kymera Therapeutics Inc 20260302 0 89.24 91 87.19 90.1 1019900 90.1 up up correct
KZIA.US Kazia Therapeutics Limited 20260302 0 7.85 9.49 7.47 8.83 212400 8.83 up up correct
KZR.US Kezar Life Sciences Inc 20260302 0 6.66 7.14 6.66 7.07 110447 7.07 up down incorrect
LAKE.US Lakeland Industries Inc 20260302 0 9.2 9.21 8.93 8.93 100755 8.93 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260302 0 136.52 139.47 136 139.18 628900 139.18 up up correct
LAND.US Gladstone Land Corporation 20260302 0 12.03 12.31 11.62 12.16 967500 12.16 up up correct
LANDO.US Gladstone Land Corporation 20260302 0 19.68 19.93 19.68 19.88 17500 19.88 up up correct
LARAX.US LARAX 20260302 0 8.39 8.39 8.39 8.39 0 8.39
LARK.US Landmark Bancorp Inc 20260302 0 27.75 27.92 27.75 27.88 3700 27.88 up up correct
LASR.US nLIGHT Inc 20260302 0 67.51 68.2 60.04 67.69 4909000 67.69 up up correct
LAUR.US Laureate Education Inc 20260302 0 31.93 32.77 31.407 32.39 1747900 32.39 up up correct
LBRDA.US Liberty Broadband Corporation 20260302 0 53.99 54.75 53.04 54.33 142603 54.33 up up correct
LBRDK.US Liberty Broadband Corporation 20260302 0 53.57 54.82 52.895 54.37 1474500 54.37 up up correct
LBRDP.US Liberty Broadband Corporation 20260302 0 24.065 24.09 23.985 24.019 3600 24.019 down down correct
LBTYA.US Liberty Global plc 20260302 0 12.6 12.88 12.495 12.71 4377699 12.71 up up correct
LBTYB.US Liberty Global plc 20260302 0 12.5 12.95 12.5 12.76 10700 12.76 up up correct
LBTYK.US Liberty Global plc 20260302 0 12.37 12.47 12.12 12.32 1530369 12.32 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260302 0 30.23 30.53 30.23 30.45 27500 30.45 up up correct
LCID.US Lucid Group Inc. Common Stock 20260302 0 9.54 10.14 9.46 10.03 4834200 10.03 up up correct
LCNB.US LCNB Corp 20260302 0 16.68 17.39 16.53 17.31 34129 17.31 up up correct
LCRDX.US LCRDX 20260302 0 8.4 8.4 8.4 8.4 0 8.4
LCRUX.US LCRUX 20260302 0 8.4 8.4 8.4 8.4 0 8.4
LCUT.US Lifetime Brands Inc 20260302 0 3.3 3.4 3.2 3.25 15493 3.25 down down correct
LE.US Lands' End Inc 20260302 0 15.94 16.74 15.69 16.48 264889 16.48 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260302 0 282.55 288.96 276.87 287.09 263700 287.09 up down incorrect
LEDS.US SemiLEDs Corporation 20260302 0 1.5 1.5 1.45 1.45 4189 1.45 down down correct
LEE.US Lee Enterprises Incorporated 20260302 0 8.7 9.46 8.5601 9.4 210855 9.4 up up correct
LEGH.US Legacy Housing Corporation 20260302 0 21.74 21.83 21.06 21.55 141615 21.55 down down correct
LEGN.US Legend Biotech Corporation 20260302 0 18.542 18.82 18.42 18.44 1800000 18.44 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260302 0 46.2 46.2 46.2 46.2 0 46.2
LESL.US Leslie's Inc 20260302 0 1.08 1.17 0.944 0.9682 232483 0.9682 down down correct
LEXX.US Lexaria Bioscience Corp 20260302 0 0.671 0.72 0.642 0.71 488800 0.71 up up correct
LFMD.US LifeMD Inc 20260302 0 2.62 2.93 2.6 2.91 770251 2.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260302 0 22.35 22.57 22.35 22.352 900 22.352 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260302 0 7.17 7.295 7.075 7.14 5046371 7.14 down down correct
LFUS.US Littelfuse Inc 20260302 0 351.93 361.96 347.04 361.39 210000 361.39 up up correct
LFVN.US LifeVantage Corporation 20260302 0 4.52 4.63 4.41 4.52 156400 4.52
LGHL.US Lion Group Holding Ltd 20260302 0 1.17 1.29 1.03 1.18 185659 1.18 up down incorrect
LGIH.US LGI Homes Inc 20260302 0 50.35 50.58 48.93 50.1 217700 50.1 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260302 0 197.2 204.57 197.2 202.55 184300 202.55 up down incorrect
LGO.US Largo Resources Ltd 20260302 0 1.69 1.86 1.655 1.85 3196969 1.85 up down incorrect
LGVN.US Longeveron Inc 20260302 0 0.5 0.56 0.5 0.545 230500 0.545 up down incorrect
LI.US Li Auto Inc 20260302 0 17.29 17.59 17.18 17.57 2030800 17.57 up up correct
LIDR.US Aeye Inc 20260302 0 1.58 1.74 1.58 1.7 390889 1.7 up up correct
LIFE.US aTyr Pharma Inc 20260302 0 12.02 12.65 11.5 12.59 224100 12.59 up down incorrect
LILA.US Liberty Latin America Ltd 20260302 0 7.71 7.83 7.58 7.8 161484 7.8 up down incorrect
LILAK.US Liberty Latin America Ltd 20260302 0 7.83 7.92 7.66 7.9 631847 7.9 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260302 0 35.87 37.31 35.3 36.83 551200 36.83 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260302 0 19.08 19.8 18.57 19.4 1137800 19.4 up up correct
LINK.US Interlink Electronics Inc 20260302 0 3.27 3.381 3.14 3.24 26000 3.24 down down correct
LIQT.US LiqTech International Inc 20260302 0 1.82 1.82 1.64 1.64 14308 1.64 down down correct
LITE.US Lumentum Holdings Inc 20260302 0 742.895 783.8 714 783.25 6888700 783.25 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260302 0 2.87 3.15 2.82 3.05 305200 3.05 up up correct
LIVE.US Live Ventures Incorporated 20260302 0 13.99 15.39 12.37 12.81 7600 12.81 down down correct
LIVN.US LivaNova PLC 20260302 0 69.31 71.07 69.005 70.27 856300 70.27 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260302 0 2.74 2.945 2.74 2.93 17817 2.93 up up correct
LKFN.US Lakeland Financial Corporation 20260302 0 57.37 59.525 57.37 58.67 172162 58.67 up up correct
LKQ.US LKQ Corporation 20260302 0 32.66 32.83 32.17 32.78 1273300 32.4623 up up correct
LMAT.US LeMaitre Vascular Inc 20260302 0 106.2 109.53 103.74 107.395 333641 107.1472 up down incorrect
LMB.US Limbach Holdings Inc 20260302 0 90.56 93.25 88.88 89.17 199972 89.17 down up incorrect
LMFA.US LM Funding America Inc 20260302 0 0.379 0.41 0.366 0.399 292300 0.399 up up correct
LMNR.US Limoneira Company 20260302 0 14 14.2 13.9 14.1 36953 14.1 up up correct
LMPX.US LMP Automotive Holdings Inc 20260302 0 0.0725 0.0725 0.0725 0.0725 1001 0.0725
LNSR.US LENSAR Inc 20260302 0 11.8 12.1991 11.76 11.99 33669 11.99 up up correct
LNT.US Alliant Energy Corporation 20260302 0 72.1 72.63 71.87 72.33 2980052 72.33 up up correct
LNTH.US Lantheus Holdings Inc 20260302 0 74.58 78.79 74.2 76.3 1162800 76.3 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260302 0 4.39 4.3967 4.34 4.39 17730 4.39
LOB.US Live Oak Bancshares Inc 20260302 0 35.54 37.215 35.47 36.6 310200 36.5699 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260302 0 11.03 11.2 10.89 11.1 201816 11.1 up up correct
LOGC.US LogicBio Therapeutics Inc 20260302 0 7.98 8.176 7.98 8.1 84500 8.1 up up correct
LOGI.US Logitech International S.A 20260302 0 89.62 91.77 89.43 91.09 771900 91.09 up up correct
LOOP.US Loop Industries Inc 20260302 0 1.28 1.33 1.23 1.3 58390 1.3 up up correct
LOPE.US Grand Canyon Education Inc 20260302 0 157.51 163.23 157.2 162.11 355300 162.11 up up correct
LOVE.US The Lovesac Company 20260302 0 12.38 12.805 12.245 12.75 238055 12.75 up up correct
LPCN.US Lipocine Inc 20260302 0 9.5 9.9095 8.72 8.84 190113 8.84 down down correct
LPLA.US LPL Financial Holdings Inc 20260302 0 297.06 310.78 297.06 306 975500 305.7065 up up correct
LPRO.US Open Lending Corporation 20260302 0 1.295 1.36 1.27 1.33 416731 1.33 up up correct
LPSN.US LivePerson Inc 20260302 0 2.81 3.055 2.81 2.98 85502 2.98 up up correct
LPTH.US LightPath Technologies Inc 20260302 0 10.41 12.23 10.4 12.01 4305300 12.01 up up correct
LQDA.US Liquidia Corporation 20260302 0 30.58 31.4 30.01 30.94 1286400 30.94 up up correct
LQDT.US Liquidity Services Inc 20260302 0 30.84 32.34 30.61 32 196127 32 up up correct
LRCX.US Lam Research Corporation 20260302 0 229.28 233.83 227.23 231 10294000 230.7236 up up correct
LRMR.US Larimar Therapeutics Inc 20260302 0 5.026 5.35 4.92 5.23 2360583 5.23 up up correct
LSBK.US Lake Shore Bancorp Inc 20260302 0 15.51 15.55 15.51 15.51 8086 15.51
LSCC.US Lattice Semiconductor Corporation 20260302 0 93.23 100.92 92.33 100.72 1987100 100.72 up up correct
LSTR.US Landstar System Inc 20260302 0 161.3 166.11 159.43 163.66 592500 163.66 up up correct
LTAFX.US Altst Strgs Fd A 20260302 0 11.7 11.7 11.7 11.7 0 11.7
LTBR.US Lightbridge Corporation 20260302 0 12.5 13.32 12.28 12.96 907700 12.96 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260302 0 10.84 10.84 10.84 10.84 0 10.84
LTCH.US Latch Inc 20260302 0 0.2 0.25 0.2 0.25 4200 0.25 up up correct
LTIFX.US LTIFX 20260302 0 11.87 11.87 11.87 11.87 0 11.87
LTRN.US Lantern Pharma Inc 20260302 0 2.79 2.8278 2.651 2.68 39143 2.68 down down correct
LTRX.US Lantronix Inc 20260302 0 5.88 6.33 5.8 6.14 579549 6.14 up up correct
LTRYW.US Lottery Com 20260302 0 0.0088 0.0094 0.0088 0.0091 19261 0.0091 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260302 0 1.41 1.46 1.38 1.45 915310 1.45 up down incorrect
LULU.US Lululemon Athletica Inc 20260302 0 179.38 179.38 175.28 176.17 2974200 176.17 down up incorrect
LUNA.US Luna Innovations Incorporated 20260302 0 1.12 1.47 1.1 1.47 14676 1.47 up down incorrect
LUNG.US Pulmonx Corporation 20260302 0 1.54 1.65 1.41 1.525 692238 1.525 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260302 0 15.45 16.2459 15.075 15.63 9384 15.63 up down incorrect
LVO.US LiveOne Inc 20260302 0 5.34 5.45 5.225 5.27 38483 5.27 down up incorrect
LWAY.US Lifeway Foods Inc 20260302 0 21.87 22.99 21.87 22.05 53294 22.05 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260302 0 4.41 5.075 4.41 5.05 2847572 5.05 up up correct
LX.US LexinFintech Holdings Ltd 20260302 0 2.85 2.97 2.815 2.93 774655 2.93 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260302 0 0.221 0.23 0.215 0.225 102900 0.225 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260302 0 1.42 1.58 1.42 1.56 2741013 1.56 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260302 0 23.88 24.825 23.31 24.1 93717 24.1 up up correct
LYFT.US Lyft Inc 20260302 0 13.46 13.87 13.335 13.73 13832636 13.73 up up correct
LYRA.US Lyra Therapeutics Inc 20260302 0 0.97 1.45 0.9062 1.19 703436 1.19 up up correct
LYTS.US LSI Industries Inc 20260302 0 21.28 22.2499 21.045 21.46 392175 21.46 up up correct
LZ.US LegalZoom.com Inc 20260302 0 7.01 7.11 6.775 6.92 3164800 6.92 down down correct
MANH.US Manhattan Associates Inc 20260302 0 132.31 141.15 131.51 139.97 810800 139.97 up down incorrect
MAPS.US WM Technology Inc 20260302 0 0.6685 0.7036 0.6516 0.6818 946255 0.6818 up down incorrect
MAPSW.US WM Technology Inc 20260302 0 0.0062 0.0062 0.0061 0.0062 9400 0.0062
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260302 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260302 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260302 0 330.5 336.37 325.81 330.47 2038800 330.47 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260302 0 8.61 9.84 8.44 9.45 70189900 9.45 up up correct
MARK.US Remark Holdings Inc 20260302 0 0.001 0.001 0.001 0.001 1802 0.001
MARPS.US Marine Petroleum Trust 20260302 0 5.62 5.83 4.86 5.19 374500 5.19 down up incorrect
MASI.US Masimo Corporation 20260302 0 175.22 175.65 175.13 175.4 916800 175.4 up down incorrect
MASS.US 908 Devices Inc 20260302 0 6.72 7 6.48 6.61 387615 6.61 down up incorrect
MAT.US Mattel Inc 20260302 0 16.59 16.64 16.21 16.4 3975800 16.4 down up incorrect
MATW.US Matthews International Corporation 20260302 0 25.94 26.62 25.78 26.35 138484 26.35 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260302 0 2.4 2.48 2.359 2.48 90808 2.48 up up correct
MAYS.US J.W. Mays Inc 20260302 0 43.45 46.77 43.45 46.77 4902 46.77 up up correct
MBIN.US Merchants Bancorp 20260302 0 42.03 43.905 41.54 43.36 268768 43.2471 up up correct
MBINN.US Merchants Bancorp 20260302 0 20.35 20.54 20.24 20.51 8300 20.1309 up up correct
MBIO.US Mustang Bio Inc 20260302 0 0.97 1.03 0.903 0.9574 58334 0.9574 down down correct
MBOT.US Microbot Medical Inc 20260302 0 2.29 2.5 2.26 2.48 1909248 2.48 up up correct
MBRX.US Moleculin Biotech Inc 20260302 0 2.34 2.43 2.34 2.38 83188 2.38 up up correct
MBUU.US Malibu Boats Inc 20260302 0 29.23 29.23 25.69 27.37 945863 27.37 down down correct
MBWM.US Mercantile Bank Corporation 20260302 0 51.21 52.855 50.63 52.54 66193 52.1454 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260302 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260302 0 27.86 28.77 27.55 28.45 76200 28.45 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260302 0 21.45 22.15 21.16 21.91 205591 21.91 up up correct
MCHP.US Microchip Technology Incorporated 20260302 0 72.86 74.71 72.44 74.31 5288700 74.31 up up correct
MCHX.US Marchex Inc 20260302 0 1.45 1.51 1.41 1.46 12125 1.46 up up correct
MCRB.US Seres Therapeutics Inc 20260302 0 8.74 9.06 8.625 8.96 31692 8.96 up up correct
MCRI.US Monarch Casino & Resort Inc 20260302 0 94.7 96.9 93.675 96.86 80644 96.86 up down incorrect
MDB.US MongoDB Inc 20260302 0 322.87 333.68 320.6 325.01 4945800 325.01 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20260302 0 430.23 438.73 421.45 435.62 218000 435.62 up down incorrect
MDIA.US MediaCo Holding Inc 20260302 0 0.59 0.6299 0.59 0.5958 41080 0.5958 up up correct
MDLZ.US Mondelez International Inc 20260302 0 61.16 61.34 60.28 60.44 6523100 60.44 down down correct
MDRR.US Medalist Diversified REIT Inc 20260302 0 11.55 11.55 11.55 11.55 0 11.55
MDRX.US Allscripts Healthcare Solutions Inc 20260302 0 4.48 4.5 4.48 4.5 3298 4.5 up up correct
MDWD.US MediWound Ltd 20260302 0 17.39 17.81 17.25 17.41 117868 17.41 up up correct
MDXG.US MiMedx Group Inc 20260302 0 4.78 4.94 4.71 4.88 900400 4.88 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20260302 0 3.36 3.44 3.35 3.37 123000 3.37 up up correct
MEDP.US Medpace Holdings Inc 20260302 0 444.98 458.22 441.85 457.47 268800 457.47 up up correct
MELI.US MercadoLibre Inc 20260302 0 1700.15 1780 1682.12 1777 818928 1777 up up correct
MEOH.US Methanex Corporation 20260302 0 53.65 54.35 51.08 52.54 921000 52.54 down down correct
MERC.US Mercer International Inc 20260302 0 1.78 1.815 1.74 1.79 334985 1.79 up up correct
MESO.US Mesoblast Limited 20260302 0 14.8 14.965 14.37 14.51 592823 14.51 down down correct
METC.US Ramaco Resources Inc 20260302 0 14.82 15.84 14.58 15.55 2126800 15.55 up up correct
MFIN.US Medallion Financial Corp 20260302 0 10.05 10.7964 10.05 10.43 143355 10.43 up up correct
MGEE.US MGE Energy Inc 20260302 0 81.59 82.37 81.49 81.85 121000 81.85 up up correct
MGNI.US Magnite Inc 20260302 0 12.92 13.65 12.88 13.56 2506400 13.56 up up correct
MGNX.US MacroGenics Inc 20260302 0 1.96 2.005 1.91 1.94 529529 1.94 down down correct
MGPI.US MGP Ingredients Inc 20260302 0 18.7 19.21 18.42 19.17 520511 19.0434 up up correct
MGRC.US McGrath RentCorp 20260302 0 110.35 111.13 108.435 110.2 117396 110.2 down down correct
MGTX.US MeiraGTx Holdings plc 20260302 0 7.33 7.63 7.26 7.58 327166 7.58 up up correct
MGYR.US Magyar Bancorp Inc 20260302 0 17.51 17.51 17.51 17.51 597 17.51
MIDD.US The Middleby Corporation 20260302 0 164.95 168.41 163.58 164.99 791700 164.99 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260302 0 2.89 3.03 2.8597 2.96 32775 2.96 up up correct
MIND.US MIND Technology Inc 20260302 0 7.5 7.99 7.34 7.97 83045 7.97 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260302 0 90.86 91.99 87.95 90.09 634000 90.09 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260302 0 1.68 1.75 1.68 1.73 1367900 1.73 up up correct
MITK.US Mitek Systems Inc 20260302 0 14.25 14.955 14.25 14.75 951290 14.75 up down incorrect
MKSI.US MKS Instruments Inc 20260302 0 239.44 246.98 238 244.26 1069300 244.26 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260302 0 13.8 13.91 13.5 13.65 7800 13.65 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260302 0 191.58 195.97 191.35 192.05 614100 192.05 up up correct
MLAB.US Mesa Laboratories Inc 20260302 0 95.1 96.04 89.19 93.24 147409 93.24 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260302 0 10.5 10.51 10.5 10.5 118988 10.5
MLACU.US Malacca Straits Acquisition Company Limited 20260302 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260302 0 5.8 6.13 5.62 6.1 4356000 6.1 up down incorrect
MLKN.US MillerKnoll Inc 20260302 0 19.71 20.065 19.51 20.05 641221 20.05 up up correct
MMLP.US Martin Midstream Partners L.P 20260302 0 2.9 3.04 2.7801 2.92 16732 2.92 up up correct
MMSI.US Merit Medical Systems Inc 20260302 0 76.37 77.17 74.58 76.5 542100 76.5 up up correct
MMYT.US MakeMyTrip Limited 20260302 0 54.66 56.28 53.8 55.94 1435700 55.94 up up correct
MNDO.US MIND C.T.I. Ltd 20260302 0 1.2 1.235 1.2 1.2 15316 1.2
MNDY.US monday.com Ltd. Ordinary Shares 20260302 0 71.89 73.89 69.76 70.98 2475200 70.98 down up incorrect
MNKD.US MannKind Corporation 20260302 0 3.23 3.25 2.95 3.04 10456400 3.04 down up incorrect
MNOV.US MediciNova Inc 20260302 0 1.49 1.5 1.3501 1.41 169749 1.41 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260302 0 53.27 55.45 52.71 53.47 171100 53.47 up down incorrect
MNRO.US Monro Inc 20260302 0 21.1 21.41 20.55 20.97 584721 20.97 down down correct
MNSB.US MainStreet Bancshares Inc 20260302 0 21.9 22.31 21.9 22.21 24992 22.21 up up correct
MNSBP.US MainStreet Bancshares Inc 20260302 0 24.965 25.065 24.965 25.05 1600 24.5838 up up correct
MNST.US Monster Beverage Corporation 20260302 0 84.64 85.1 81.01 81.06 7314700 81.06 down up incorrect
MNTK.US Montauk Renewables Inc 20260302 0 1.53 1.73 1.51 1.59 342196 1.59 up down incorrect
MNTS.US Momentus Inc 20260302 0 4.26 4.57 4.1 4.14 343300 4.14 down up incorrect
MNTSW.US Momentus Inc 20260302 0 0.03 0.03 0.0141 0.0167 362903 0.0167 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260302 0 5.125 5.125 5.125 5.125 790 5.125
MOMO.US Momo Inc 20260302 0 6.4 6.52 6.3801 6.5 656137 6.5 up down incorrect
MORN.US Morningstar Inc 20260302 0 179.66 183.08 179.29 182.31 627800 182.31 up up correct
MOTS.US Motus GI Holdings Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260302 0 11.05 13.11 11.05 12.95 38445 12.95 up up correct
MPAA.US Motorcar Parts of America Inc 20260302 0 10.17 10.5 10.06 10.31 92631 10.31 up up correct
MPB.US Mid Penn Bancorp Inc 20260302 0 31.75 33.015 31.47 32.68 79991 32.68 up up correct
MPWR.US Monolithic Power Systems Inc 20260302 0 1108.08 1144.6 1102.46 1142.58 540200 1142.58 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260302 0 3.75 3.9 3.75 3.89 4835900 3.89 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260302 0 0.561 0.561 0.462 0.466 208495 0.466 down down correct
MRAM.US Everspin Technologies Inc 20260302 0 10.45 11.44 10.3 11.39 575484 11.39 up up correct
MRBK.US Meridian Corporation 20260302 0 19.18 19.765 19.1 19.61 62188 19.61 up up correct
MRCC.US Monroe Capital Corporation 20260302 0 5.77 6.1 5.77 5.86 120517 5.86 up up correct
MRCY.US Mercury Systems Inc 20260302 0 92.95 96.91 90.99 91.01 1071400 91.01 down down correct
MREO.US Mereo BioPharma Group plc 20260302 0 0.3502 0.4056 0.3502 0.3975 3335776 0.3975 up up correct
MRKR.US Marker Therapeutics Inc 20260302 0 1.44 1.47 1.36 1.4 101787 1.4 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260302 0 1.27 1.38 1.18 1.36 506870 1.36 up up correct
MRNA.US Moderna Inc 20260302 0 52.42 54.935 50.45 52.845 9424700 52.845 up up correct
MRTN.US Marten Transport Ltd 20260302 0 13.41 13.65 13.21 13.51 454151 13.51 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260302 0 3.51 3.62 3.42 3.61 1256466 3.61 up up correct
MRVL.US Marvell Technology Inc 20260302 0 79.63 82.82 79.4 80.86 15228500 80.86 up up correct
MS.US PO 20260302 0 17.86 18.11 17.86 18.03 21 18.03 up up correct
MSBI.US Midland States Bancorp Inc 20260302 0 21.83 22.83 21.53 22.67 115938 22.67 up up correct
MSEX.US Middlesex Water Company 20260302 0 54.01 55.1599 53.985 54.55 123706 54.55 up up correct
MSFT.US Microsoft Corporation 20260302 0 392.86 401.19 390.63 398.55 35474900 398.55 up up correct
MSGM.US Motorsport Games Inc 20260302 0 3.9 3.9 3.675 3.72 59000 3.72 down down correct
MSTR.US MicroStrategy Incorporated 20260302 0 129.14 140.14 128.94 137.65 25456100 137.65 up up correct
MTC.US Mmtec Inc 20260302 0 4.28 4.55 4.23 4.39 33800 4.39 up up correct
MTCH.US Match Group Inc 20260302 0 30.56 31.655 30.56 31.29 3422500 31.29 up up correct
MTLS.US Materialise NV 20260302 0 5.12 5.28 5.12 5.21 68440 5.21 up up correct
MTRX.US Matrix Service Company 20260302 0 10.89 11.28 10.775 11.12 164334 11.12 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260302 0 244.75 258.98 244.75 258.54 1293700 258.54 up up correct
MU.US Micron Technology Inc 20260302 0 401.47 417.61 397 412.67 30049200 412.67 up up correct
MVBF.US MVB Financial Corp 20260302 0 26.56 27.47 26.56 26.83 29559 26.83 up up correct
MVIS.US MicroVision Inc 20260302 0 0.76 0.81 0.76 0.8 2821100 0.8 up up correct
MVST.US Microvast Holdings Inc 20260302 0 2.14 2.25 2.14 2.19 2268434 2.19 up up correct
MVSTW.US Microvast Holdings Inc 20260302 0 0.0401 0.052 0.0401 0.0495 137709 0.0495 up up correct
MXCT.US MaxCyte Inc. 20260302 0 0.7946 0.826 0.7709 0.7881 1055400 0.7881 down down correct
MYFW.US First Western Financial Inc 20260302 0 24.23 25.35 24.01 25 25549 25 up up correct
MYGN.US Myriad Genetics Inc 20260302 0 5.06 5.17 4.675 5.01 2174426 5.01 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260302 0 0.745 0.7872 0.701 0.7667 78316 0.7667 up up correct
MYPS.US Playstudios Inc 20260302 0 0.51 0.5174 0.4872 0.4988 111817 0.4988 down down correct
MYPSW.US MYPSW 20260302 0 0.006 0.006 0.005 0.006 85248 0.006
MYRG.US MYR Group Inc 20260302 0 267.99 273.73 263.5 273.54 350600 273.54 up up correct
MYSZ.US My Size Inc 20260302 0 0.54 0.555 0.522 0.54 38200 0.54
NAII.US Natural Alternatives International Inc 20260302 0 2.71 2.795 2.7 2.71 12707 2.71
NATH.US Nathan's Famous Inc 20260302 0 100.5 101 100.5 100.58 27795 100.58 up up correct
NATR.US Nature's Sunshine Products Inc 20260302 0 27.48 28.14 27.02 27.8 107400 27.8 up up correct
NAUT.US Nautilus Biotechnology Inc 20260302 0 2.31 2.39 2.17 2.32 219221 2.32 up up correct
NAVI.US Navient Corporation 20260302 0 8.53 8.715 8.3601 8.62 1223108 8.4589 up up correct
NBIX.US Neurocrine Biosciences Inc 20260302 0 130.32 133.25 130.32 132.38 1025200 132.38 up up correct
NBN.US Northeast Bank 20260302 0 110.27 113.335 110.26 112.95 63999 112.95 up up correct
NBST.US Newbury Street Acquisition Corporation 20260302 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260302 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260302 0 41.66 42.91 41.21 42.78 320702 42.78 up up correct
NBTX.US Nanobiotix S.A 20260302 0 32.71 33.8008 31 31.96 71452 31.96 down down correct
NCMI.US National CineMedia Inc 20260302 0 3.53 3.66 3.45 3.61 743328 3.5795 up up correct
NCNA.US NuCana plc 20260302 0 2.13 2.19 2.08 2.15 19500 2.15 up up correct
NCNO.US nCino Inc 20260302 0 15.66 16.3 15.66 16.13 2439300 16.13 up up correct
NCSM.US NCS Multistage Holdings Inc 20260302 0 40.89 40.93 39.41 40.93 11267 40.93 up up correct
NCTY.US The9 Limited 20260302 0 5.75 5.76 5.31 5.52 22600 5.52 down down correct
NDAQ.US Nasdaq Inc 20260302 0 85.96 88.8 85.02 88.09 4714000 88.09 up up correct
NDLS.US Noodles & Company 20260302 0 5.71 6.4 5.6601 6.275 75791 6.275 up up correct
NDRA.US ENDRA Life Sciences Inc 20260302 0 3.75 3.94 3.6 3.92 47300 3.92 up up correct
NDSN.US Nordson Corporation 20260302 0 290.33 293.61 286.07 292.18 341700 292.18 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260302 0 23.89 24.7 23.89 24.18 37049 24.18 up up correct
NEGG.US Newegg Commerce Inc 20260302 0 43 45.98 41.5 43.1 60900 43.1 up up correct
NEO.US NeoGenomics Inc 20260302 0 9.72 9.82 9.29 9.5 1766600 9.5 down down correct
NEOG.US Neogen Corporation 20260302 0 10.93 11.27 10.83 11.15 6253800 11.15 up up correct
NEON.US Neonode Inc 20260302 0 1.81 1.83 1.74 1.8 78700 1.8 down down correct
NEPH.US Nephros Inc 20260302 0 3.84 4.18 3.84 4.08 21705 4.08 up up correct
NERV.US Minerva Neurosciences Inc 20260302 0 6.42 6.92 6.23 6.9 206400 6.9 up up correct
NESR.US National Energy Services Reunited Corp 20260302 0 25.2 25.2 24.12 24.69 3571000 24.69 down down correct
NEWT.US Newtek Business Services Corp 20260302 0 12.06 12.4187 11.86 12.3 133490 12.3 up up correct
NEXI.US NexImmune Inc 20260302 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260302 0 6 6.47 5.39 5.61 6598075 5.61 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260302 0 13.28 13.54 13.27 13.41 186535 13.41 up up correct
NFE.US New Fortress Energy Inc 20260302 0 1.24 1.28 1.13 1.17 10751450 1.17 down down correct
NFLX.US Netflix Inc 20260302 0 95.26 98.07 95.2 97.09 79915400 97.09 up up correct
NHTC.US Natural Health Trends Corp 20260302 0 3.18 3.2 3.04 3.04 33600 3.04 down down correct
NICE.US NICE Ltd 20260302 0 116.47 118.31 116.26 116.38 438000 116.38 down down correct
NICHX.US NICHX 20260302 0 26.49 26.49 26.49 26.49 0 26.49
NIU.US Niu Technologies 20260302 0 3.51 3.76 3.51 3.75 373950 3.75 up up correct
NKSH.US National Bankshares Inc 20260302 0 37.01 37.9125 37.01 37.79 11414 37.79 up up correct
NKTR.US Nektar Therapeutics 20260302 0 68.14 69.56 67 68.36 884700 68.36 up up correct
NKTX.US Nkarta Inc 20260302 0 2.63 2.8 2.6 2.7 775148 2.7 up up correct
NMFC.US New Mountain Finance Corporation 20260302 0 7.59 7.835 7.52 7.79 2129228 7.79 up up correct
NMIH.US NMI Holdings Inc 20260302 0 38.87 39.775 38.87 39.63 496763 39.63 up up correct
NMRD.US Nemaura Medical Inc 20260302 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260302 0 13.8 14.495 13.71 14.18 1674839 14.1493 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260302 0 0.6673 0.7052 0.6426 0.667 341974 0.667 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260302 0 5.8 7.2801 5.8 7.1 396832 7.1 up down incorrect
NNBR.US NN Inc 20260302 0 1.5 1.5899 1.45 1.48 153630 1.48 down up incorrect
NNDM.US Nano Dimension Ltd 20260302 0 1.82 1.95 1.82 1.94 1772400 1.94 up up correct
NNOX.US Nano 20260302 0 2.33 2.49 2.33 2.46 664816 2.46 up up correct
NODK.US NI Holdings Inc 20260302 0 13.23 13.8 13.23 13.31 9796 13.31 up up correct
NOTV.US Inotiv Inc 20260302 0 0.2643 0.309 0.2593 0.306 671382 0.306 up up correct
NOVT.US Novanta Inc 20260302 0 131.92 141.15 130.7 140.73 494000 140.73 up up correct
NPCE.US NeuroPace Inc 20260302 0 14.2 14.55 13.96 14.15 174141 14.15 down down correct
NRC.US National Research Corporation 20260302 0 13.22 14.455 13.22 13.85 225054 13.85 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260302 0 10.47 11.31 10.42 11.08 1205468 11.08 up up correct
NRIM.US Northrim BanCorp Inc 20260302 0 23.15 24.16 22.955 24.02 156213 23.862 up up correct
NRIX.US Nurix Therapeutics Inc 20260302 0 15.44 16 15.13 15.81 675800 15.81 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260302 0 13.13 13.13 13.13 13.13 0 13.13
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260302 0 13.34 13.34 13.34 13.34 0 13.34
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260302 0 13.34 13.34 13.34 13.34 0 13.34
NRXP.US NRx Pharmaceuticals Inc 20260302 0 1.84 1.845 1.78 1.805 366564 1.805 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260302 0 0.0336 0.0399 0.0306 0.0332 33305 0.0332 down up incorrect
NSIT.US Insight Enterprises Inc 20260302 0 82.75 85.87 82.64 85 386300 85 up up correct
NSPR.US InspireMD Inc 20260302 0 1.77 1.85 1.75 1.83 19700 1.83 up up correct
NSSC.US Napco Security Technologies Inc 20260302 0 45.65 45.76 44.4 44.67 652500 44.5125 down up incorrect
NSYS.US Nortech Systems Incorporated 20260302 0 9.05 9.5 9.05 9.5 1800 9.5 up down incorrect
NTAP.US NetApp Inc 20260302 0 96.98 101.42 96.21 100.15 2371200 100.15 up down incorrect
NTCT.US NetScout Systems Inc 20260302 0 28.525 29.43 28.525 29.15 715272 29.15 up up correct
NTES.US NetEase Inc 20260302 0 114.19 115.22 113.15 115.19 960700 115.19 up up correct
NTGR.US NETGEAR Inc 20260302 0 20.27 20.91 20.27 20.75 279135 20.75 up up correct
NTIC.US Northern Technologies International Corporation 20260302 0 8.75 9.17 8.75 9.02 3220 9.02 up up correct
NTLA.US Intellia Therapeutics Inc 20260302 0 13.79 15.51 12.75 15.44 14441900 15.44 up up correct
NTNX.US Nutanix Inc 20260302 0 38.05 40.71 37.83 40.29 6624100 40.29 up up correct
NTRA.US Natera Inc 20260302 0 200.17 203.91 196.22 200.17 1486700 200.17
NTRB.US Nutriband Inc. Common Stock 20260302 0 4.23 4.43 4.1 4.31 9193 4.31 up up correct
NTRBW.US Nutriband Inc. Warrant 20260302 0 1.21 1.5 1.21 1.3 1200 1.3 up up correct
NTRS.US Northern Trust Corporation 20260302 0 140.1 146.2 140.1 145.23 1040200 144.4204 up up correct
NTRSO.US Northern Trust Corporation 20260302 0 19.76 19.89 19.622 19.78 21100 19.4816 up up correct
NTWK.US NetSol Technologies Inc 20260302 0 3.45 3.5 3.35 3.48 59825 3.48 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260302 0 100.06 102.6 97.8 101.29 470800 101.29 up down incorrect
NUWE.US Nuwellis Inc 20260302 0 1.5 1.52 1.45 1.49 67000 1.49 down up incorrect
NVAX.US Novavax Inc 20260302 0 9.78 10.335 9.7 10.11 4189617 10.11 up down incorrect
NVCR.US NovoCure Limited 20260302 0 13.54 13.71 13.28 13.52 1912053 13.52 down up incorrect
NVDA.US NVIDIA Corporation 20260302 0 175.01 183.46 174.64 182.48 209095297 182.4701 up down incorrect
NVEC.US NVE Corporation 20260302 0 68.43 69.99 68 69.87 23700 69.87 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260302 0 442.74 454.97 439.23 448.2 400400 448.2 up up correct
NVNO.US enVVeno Medical Corp 20260302 0 10.16 10.58 10.16 10.19 3665 10.19 up up correct
NVOS.US Novo Integrated Sciences Inc 20260302 0 0.0031 0.0031 0.0031 0.0031 272 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260302 0 8.545 9.6 8.526 9.55 14669500 9.55 up up correct
NVVE.US Nuvve Holding Corp 20260302 0 1.07 1.13 1.0501 1.11 118510 1.11 up up correct
NVVEW.US Nuvve Holding Corp 20260302 0 0.0071 0.0109 0.0071 0.0102 9132 0.0102 up up correct
NWBI.US Northwest Bancshares Inc 20260302 0 12.3 12.715 12.16 12.63 917663 12.63 up up correct
NWE.US NorthWestern Corporation 20260302 0 69.25 70.335 69.215 69.95 309122 69.2531 up up correct
NWFL.US Norwood Financial Corp 20260302 0 28.89 29.625 28.89 29.6 21025 29.6 up up correct
NWL.US Newell Brands Inc 20260302 0 4.44 4.48 4.35 4.44 4184200 4.44
NWPX.US Northwest Pipe Company 20260302 0 77.34 83.1199 75.3466 82.07 137789 82.07 up up correct
NWS.US News Corporation 20260302 0 26.09 26.64 26.09 26.41 1660383 26.313 up up correct
NWSA.US News Corporation 20260302 0 24 24.19 23.76 23.97 4252000 23.8702 down down correct
NXPI.US NXP Semiconductors N.V 20260302 0 221.83 225.3 218.21 224.76 1667600 224.76 up up correct
NXST.US Nexstar Media Group Inc 20260302 0 248.75 250.15 245.18 247.24 358600 247.24 down down correct
NXTC.US NextCure Inc 20260302 0 12.6 13.26 10.58 12.52 21100 12.52 down down correct
NXTP.US Nextplay Technologies Inc 20260302 0 0.0002 0.0002 0.0002 0.0002 265 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260302 0 4.17 4.17 4.01 4.02 36310 4.02 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260302 0 32.71 33.63 32.41 33.26 41600 33.0786 up up correct
OCC.US Optical Cable Corporation 20260302 0 5.48 6.73 5.48 6.38 158200 6.38 up up correct
OCCI.US OFS Credit Company Inc 20260302 0 2.85 3.1 2.85 3.01 453000 3.01 up up correct
OCCIO.US OFS Credit Company Inc 20260302 0 25.073 25.073 25 25 1800 25 down down correct
OCFC.US OceanFirst Financial Corp 20260302 0 17.8 18.62 17.63 18.58 607946 18.58 up up correct
OCG.US Oriental Culture Holding LTD 20260302 0 0.629 0.6759 0.6103 0.66 222999 0.66 up up correct
OCGN.US Ocugen Inc 20260302 0 1.705 1.96 1.66 1.94 10235700 1.94 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260302 0 11.26 11.5671 11.09 11.46 762313 11.46 up up correct
OCUL.US Ocular Therapeutix Inc 20260302 0 8.725 11 8.64 10.98 17225600 10.98 up up correct
ODFL.US Old Dominion Freight Line Inc 20260302 0 202.67 209.15 199.42 207.75 2843900 207.4603 up up correct
OESX.US Orion Energy Systems Inc 20260302 0 10.99 11.6 10.88 10.88 48898 10.88 down down correct
OFED.US Oconee Federal Financial Corp 20260302 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260302 0 13.28 13.695 13.11 13.37 308844 13.37 up up correct
OFLX.US Omega Flex Inc 20260302 0 35.2 37.48 35 37.31 110300 37.31 up up correct
OFS.US OFS Capital Corporation 20260302 0 4.25 4.2999 4.07 4.2 43072 4.2 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260302 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260302 0 1.42 1.44 1.4 1.42 596306 1.42
OKTA.US Okta Inc 20260302 0 71.43 74.37 71.12 73.97 3467700 73.97 up up correct
OLB.US The OLB Group Inc 20260302 0 0.6128 0.64 0.58 0.6286 873396 0.6286 up up correct
OLED.US Universal Display Corporation 20260302 0 104.11 107.9 103.33 107.6 624300 107.6 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260302 0 104.03 104.155 101.4 101.45 1737500 101.45 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260302 0 23.51 24.18 23.39 24.02 851700 24.02 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260302 0 1.57 1.57 1.47 1.52 1544997 1.52 down down correct
OM.US Outset Medical Inc 20260302 0 3.38 3.645 3.38 3.57 218200 3.57 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260302 0 121.31 122.11 117.05 119.53 128590 119.53 down down correct
OMCL.US Omnicell Inc 20260302 0 40.13 41.31 40.07 41.25 668300 41.25 up up correct
OMER.US Omeros Corporation 20260302 0 11.79 12.13 11.67 11.98 896137 11.98 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260302 0 1.45 1.69 1.45 1.66 1226460 1.66 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260302 0 0.136 0.14 0.129 0.1301 21067 0.1301 down down correct
ON.US ON Semiconductor Corporation 20260302 0 65.12 66.48 63.96 66.48 5624000 66.48 up up correct
ONB.US Old National Bancorp 20260302 0 22.75 23.66 22.51 23.55 3057600 23.4049 up up correct
ONCY.US Oncolytics Biotech Inc 20260302 0 1.13 1.13 1.02 1.02 1687521 1.02 down down correct
ONDS.US Ondas Holdings Inc 20260302 0 10.5 12.42 10.3 10.67 181539000 10.67 up up correct
ONEW.US OneWater Marine Inc 20260302 0 11.15 11.27 10.6 11.09 125280 11.09 down down correct
OPBK.US OP Bancorp 20260302 0 13.28 13.83 13.2 13.68 30087 13.68 up up correct
OPCH.US Option Care Health Inc 20260302 0 31.97 32.34 31.55 31.6 1875700 31.6 down down correct
OPEN.US Opendoor Technologies Inc 20260302 0 5.16 5.21 4.97 5.05 39474800 5.05 down down correct
OPGN.US OpGen Inc 20260302 0 20 31 20 24 7885 24 up up correct
OPHC.US OptimumBank Holdings Inc 20260302 0 5.31 5.49 5.31 5.46 47500 5.46 up up correct
OPK.US OPKO Health Inc 20260302 0 1.19 1.25 1.18 1.24 2650771 1.24 up up correct
OPRA.US Opera Limited 20260302 0 15.2 15.67 14.89 15.45 1003060 15.45 up up correct
OPRT.US Oportun Financial Corporation 20260302 0 5.12 5.55 5.055 5.37 711281 5.37 up up correct
OPRX.US OptimizeRx Corporation 20260302 0 7.45 7.56 7.26 7.39 295900 7.39 down down correct
ORGN.US Origin Materials Inc 20260302 0 0.1513 0.1589 0.1456 0.1478 878483 0.1478 down down correct
ORGNW.US Origin Materials Inc Warrant 20260302 0 0.0032 0.0034 0.0032 0.0034 9211 0.0034 up up correct
ORGO.US Organogenesis Holdings Inc 20260302 0 3.1 3.165 2.905 3 853013 3 down down correct
ORGS.US Orgenesis Inc 20260302 0 0.3 0.3 0.3 0.3 0 0.3
ORIC.US ORIC Pharmaceuticals Inc 20260302 0 13.11 14.01 13.055 13.88 1282145 13.88 up up correct
ORLY.US O'Reilly Automotive Inc 20260302 0 93.99 95.17 93.46 95.03 6444400 95.03 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260302 0 3.41 3.47 3.32 3.34 317397 3.34 down down correct
ORRF.US Orrstown Financial Services Inc 20260302 0 35.55 36.84 35.55 36.5 375235 36.5 up up correct
OSBC.US Old Second Bancorp Inc 20260302 0 19.26 20.1 19.15 19.91 512869 19.91 up up correct
OSIS.US OSI Systems Inc 20260302 0 282.01 290.75 281.43 286.67 280300 286.67 up up correct
OSPN.US OneSpan Inc 20260302 0 11 11.355 10.435 10.48 1072974 10.3526 down down correct
OSS.US One Stop Systems Inc 20260302 0 8.5 9.13 8.49 8.625 1503400 8.625 up up correct
OSUR.US OraSure Technologies Inc 20260302 0 3.12 3.17 2.915 2.96 817694 2.96 down down correct
OSW.US OneSpaWorld Holdings Limited 20260302 0 20.69 21.2 20.59 21.04 1143766 20.99 up up correct
OTEX.US Open Text Corporation 20260302 0 24.31 25.17 24.28 24.51 2774000 24.2489 up up correct
OTLK.US Outlook Therapeutics Inc 20260302 0 0.4163 0.4436 0.41 0.422 455372 0.422 up up correct
OTLY.US Oatly Group AB 20260302 0 11.54 11.88 11.54 11.7 31488 11.7 up up correct
OTTR.US Otter Tail Corporation 20260302 0 84.84 86.23 84.57 85.7 296300 85.7 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260302 0 42.14 43.1 42.0001 43.01 8278 43.01 up down incorrect
OVID.US Ovid Therapeutics Inc 20260302 0 1.57 1.7 1.55 1.66 705949 1.66 up up correct
OVLY.US Oak Valley Bancorp 20260302 0 31.74 32.745 31.56 32.59 26124 32.59 up up correct
OWSCX.US OWSCX 20260302 0 19.38 19.38 19.38 19.38 0 19.38
OXBR.US Oxbridge Re Holdings Limited 20260302 0 1.07 1.07 1.03 1.03 22392 1.03 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260302 0 0.1385 0.14 0.1023 0.13 2592 0.13 down down correct
OXLC.US Oxford Lane Capital Corp 20260302 0 8.26 8.64 8.2 8.45 2946300 8.45 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260302 0 24.525 24.64 24.42 24.605 7600 24.1805 up up correct
OXLCP.US Oxford Lane Capital Corp 20260302 0 24.5 24.6 24.48 24.57 5500 24.57 up up correct
OXSQ.US Oxford Square Capital Corp 20260302 0 1.75 1.82 1.75 1.82 1086430 1.82 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260302 0 24.106 24.106 24.106 24.106 500 24.106
OZK.US Bank OZK 20260302 0 46.03 47.88 45.73 47.68 924095 47.68 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260302 0 16.36 16.65 16.32 16.525 20800 16.525 up up correct
PAA.US Plains All American Pipeline L.P 20260302 0 21.16 21.43 21 21.35 3242000 21.35 up down incorrect
PAAS.US Pan American Silver Corp 20260302 0 68.31 68.68 64.73 67.02 6473100 67.02 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260302 0 1.61 1.68 1.56 1.62 6959609 1.62 up down incorrect
PAGP.US Plains GP Holdings L.P 20260302 0 22.93 23.06 22.64 22.97 1930055 22.97 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260302 0 53.52 55.05 53.0001 54.54 314482 54.4148 up down incorrect
PALI.US Palisade Bio Inc 20260302 0 1.75 1.85 1.71 1.81 2564900 1.81 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260302 0 9.17 9.34 8.95 9.32 477117 9.32 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260302 0 147.9 151.86 146.01 150.15 8281300 150.15 up up correct
PASG.US Passage Bio Inc 20260302 0 8.65 8.82 8.27 8.78 18100 8.78 up up correct
PATK.US Patrick Industries Inc 20260302 0 122.28 124.14 120.43 123.82 350400 123.82 up up correct
PAVM.US PAVmed Inc 20260302 0 9.8 10.0926 9.6593 10.06 8408 10.06 up up correct
PAX.US Patria Investments Limited 20260302 0 13 13.305 12.785 13.13 908711 13.13 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260302 0 4.14 4.6 4.08 4.58 4332000 4.58 up up correct
PAYS.US PaySign Inc 20260302 0 3.5 3.675 3.5 3.63 227037 3.63 up up correct
PAYX.US Paychex Inc 20260302 0 92.9 94.46 92.13 94.25 3775300 94.25 up up correct
PBFS.US Pioneer Bancorp Inc 20260302 0 14 14.615 14 14.28 14033 14.28 up up correct
PBHC.US Pathfinder Bancorp Inc 20260302 0 13.55 13.71 13.5 13.51 3845 13.51 down down correct
PBLA.US Panbela Therapeutics Inc 20260302 0 0.05 0.05 0.05 0.05 0 0.05
PBYI.US Puma Biotechnology Inc 20260302 0 5.51 6.445 5.5 6.42 1054613 6.42 up down incorrect
PCAR.US PACCAR Inc 20260302 0 124.64 125.41 122.12 124.43 2655000 124.43 down up incorrect
PCB.US PCB Bancorp 20260302 0 22.08 22.76 21.11 22.42 18300 22.42 up down incorrect
PCRX.US Pacira BioSciences Inc 20260302 0 21.47 22.3 21.21 21.28 1588184 21.28 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260302 0 2.07 2.29 2.07 2.28 34200 2.28 up up correct
PCT.US PureCycle Technologies Inc 20260302 0 6.11 6.63 6.019 6.45 6403400 6.45 up up correct
PCTTU.US PureCycle Technologies Inc 20260302 0 8.59 8.59 8.59 8.59 100 8.59
PCTTW.US PureCycle Technologies Inc 20260302 0 0.54 0.54 0.3246 0.35 42859 0.35 down down correct
PCTY.US Paylocity Holding Corporation 20260302 0 106.16 110.84 105.485 107.8 988600 107.8 up up correct
PCVX.US Vaxcyte Inc 20260302 0 60.09 62.55 60.045 61.98 1386500 61.98 up up correct
PCYO.US Pure Cycle Corporation 20260302 0 10.58 10.675 10.38 10.56 51582 10.56 down down correct
PDD.US Pinduoduo Inc 20260302 0 102.46 103.35 101.72 102.82 4901100 102.82 up up correct
PDEX.US Pro 20260302 0 44.51 46.5 43.01 46.13 18068 46.13 up up correct
PDFS.US PDF Solutions Inc 20260302 0 33 34.375 33 34 269441 34 up up correct
PDLB.US PDL Community Bancorp 20260302 0 16.12 16.6027 16.12 16.32 56211 16.32 up up correct
PDSB.US PDS Biotechnology Corporation 20260302 0 0.6491 0.692 0.6435 0.692 207711 0.692 up up correct
PDSKX.US PDSKX 20260302 0 28.38 28.38 28.38 28.38 0 28.38
PDSRX.US PDSRX 20260302 0 28.13 28.13 28.13 28.13 0 28.13
PDSYX.US PDSYX 20260302 0 28.79 28.79 28.79 28.79 0 28.79
PEB.US PH 20260302 0 17.69 17.95 17.47 17.47 29177 17.47 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260302 0 38.02 38.6425 38.02 38.49 18597 38.2793 up up correct
PEBO.US Peoples Bancorp Inc 20260302 0 31.89 33.05 31.64 32.79 245020 32.79 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260302 0 38.73 40.02 38.73 39.77 892200 39.77 up up correct
PEGA.US Pegasystems Inc 20260302 0 43.37 45.01 43.2 44.62 1582600 44.62 up up correct
PENN.US Penn National Gaming Inc 20260302 0 15.39 15.39 14.63 14.85 4489100 14.85 down down correct
PEP.US PepsiCo Inc 20260302 0 169.05 169.54 167.14 167.28 7264000 165.7987 down down correct
PERI.US Perion Network Ltd 20260302 0 8.44 8.8 8.44 8.74 341679 8.74 up up correct
PESI.US Perma 20260302 0 13.29 14.75 13.29 14.57 162175 14.57 up up correct
PETS.US PetMed Express Inc 20260302 0 2.7 2.75 2.7 2.73 72070 2.73 up up correct
PETZ.US TDH Holdings Inc 20260302 0 1.08 1.17 1.08 1.17 6585 1.17 up down incorrect
PFALX.US PFALX 20260302 0 6.99 6.99 6.99 6.99 0 6.99
PFBC.US Preferred Bank 20260302 0 86.57 90.38 85.52 89.39 137700 89.39 up down incorrect
PFFLX.US PFFLX 20260302 0 6.99 6.99 6.99 6.99 0 6.99
PFG.US Principal Financial Group Inc 20260302 0 94.14 97.3 93.36 95.83 1329700 94.9756 up up correct
PFIS.US Peoples Financial Services Corp 20260302 0 52.99 55.1448 52.99 54.31 30854 54.31 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260302 0 6.99 6.99 6.99 6.99 0 6.99
PFLT.US PennantPark Floating Rate Capital Ltd 20260302 0 8.09 8.41 7.97 8.31 1167300 8.31 up up correct
PFX.US Phenixfin Corporation 20260302 0 44.08 44.375 41.61 43.46 5660 43.46 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260302 0 23.695 23.75 23.695 23.75 600 23.75 up down incorrect
PGC.US Peapack 20260302 0 33.29 34.03 32.63 34 176395 34 up down incorrect
PGEN.US Precigen Inc 20260302 0 3.65 3.79 3.55 3.62 7934700 3.62 down up incorrect
PGNY.US Progyny Inc 20260302 0 17.27 18.21 17.22 17.6 2551200 17.6 up down incorrect
PHAR.US Pharming Group NV 20260302 0 16.06 16.54 15.39 15.99 27347 15.99 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260302 0 12.12 12.33 11.435 11.46 1950301 11.46 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260302 0 1.07 1.0775 1.01 1.02 638323 1.02 down down correct
PHUN.US Phunware Inc 20260302 0 1.73 1.81 1.7 1.78 82600 1.78 up up correct
PHVS.US Pharvaris N.V 20260302 0 28.1 28.61 27.74 28 154551 28 down up incorrect
PI.US Impinj Inc 20260302 0 117.37 124.095 117.06 120.66 335900 120.66 up down incorrect
PIIVX.US PIIVX 20260302 0 49.91 49.91 49.91 49.91 0 49.91
PINC.US Premier Inc 20260302 0 21.13 21.19 21.13 21.19 801 21.19 up down incorrect
PKBK.US Parke Bancorp Inc 20260302 0 27.53 28.38 27.435 28.03 135625 28.03 up up correct
PKOH.US Park 20260302 0 25.51 26.85 25.47 26.48 23323 26.48 up up correct
PLAB.US Photronics Inc 20260302 0 36.35 37.77 35.92 36.93 1111200 36.93 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260302 0 14.33 14.75 14.16 14.24 1248919 14.24 down down correct
PLBC.US Plumas Bancorp 20260302 0 49.61 51.56 49.61 50.86 28500 50.86 up up correct
PLBY.US PLBY Group Inc 20260302 0 1.86 1.92 1.835 1.87 342864 1.87 up up correct
PLCE.US The Children's Place Inc 20260302 0 3.89 4 3.79 3.99 347585 3.99 up up correct
PLMR.US Palomar Holdings Inc 20260302 0 121.09 127.39 121.09 126.6 186800 126.6 up up correct
PLPC.US Preformed Line Products Company 20260302 0 250.29 259.35 245.59 258.8 181400 258.8 up up correct
PLRX.US Pliant Therapeutics Inc 20260302 0 1.27 1.29 1.25 1.27 507117 1.27
PLSE.US Pulse Biosciences Inc 20260302 0 17.98 18.97 17.94 18.85 299543 18.85 up up correct
PLTK.US Playtika Holding Corp 20260302 0 2.95 3.025 2.675 2.78 7280365 2.78 down down correct
PLUG.US Plug Power Inc 20260302 0 1.72 1.85 1.72 1.81 113822800 1.81 up up correct
PLUS.US ePlus inc 20260302 0 80.06 80.63 78.98 79.45 166460 79.45 down down correct
PLXS.US Plexus Corp 20260302 0 189.42 200.05 186 195.05 562800 195.05 up down incorrect
PMAAX.US PMAAX 20260302 0 10.26 10.26 10.26 10.26 0 10.26
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260302 0 0.6815 0.72 0.6757 0.7048 59190 0.7048 up up correct
PMFLX.US PMFLX 20260302 0 10.26 10.26 10.26 10.26 0 10.26
PMT.US PC 20260302 0 18.96 18.99 18.75 18.79 37718 18.79 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260302 0 12.04 12.78 12.04 12.3 91400 12.3 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260302 0 1.65 1.88 1.6 1.8 9353698 1.8 up up correct
PNBK.US Patriot National Bancorp Inc 20260302 0 1.26 1.35 1.26 1.33 182800 1.33 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260302 0 88.56 93.3 87.77 92.67 1456018 92.67 up up correct
PNNT.US PennantPark Investment Corporation 20260302 0 4.9 5.13 4.86 5.08 929300 5.08 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260302 0 204.31 207 201.45 205.68 90859 205.68 up up correct
PNTG.US The Pennant Group Inc 20260302 0 33.13 34.18 31.85 33.82 267927 33.82 up up correct
PODD.US Insulet Corporation 20260302 0 243.99 249.23 242 245.45 1179900 245.45 up up correct
POLA.US Polar Power Inc 20260302 0 1.58 1.599 1.4501 1.51 70367 1.51 down down correct
POOL.US Pool Corporation 20260302 0 222.4 222.94 215 222 881800 220.6841 down down correct
POW.US Powered Brands 20260302 0 25.35 25.69 25.23 25.65 24700 25.65 up up correct
POWI.US Power Integrations Inc 20260302 0 46.64 51 45.75 50.24 1463900 50.24 up up correct
POWL.US Powell Industries Inc 20260302 0 513.77 541.34 506 532.5 135700 532.5 up up correct
POWW.US AMMO Inc 20260302 0 2.13 2.1586 2.04 2.06 1836440 2.06 down up incorrect
POWWP.US AMMO Inc 20260302 0 24.49 24.65 24.3 24.42 5200 24.42 down up incorrect
PPBT.US Purple Biotech Ltd 20260302 0 4.3 4.72 3.98 4.25 53400 4.25 down down correct
PPC.US Pilgrim's Pride Corporation 20260302 0 42.7 43.06 41.73 42.35 747300 42.35 down down correct
PPIH.US Perma 20260302 0 31.88 32.36 31.04 32.27 138568 32.27 up up correct
PPSI.US Pioneer Power Solutions Inc 20260302 0 3.63 3.7947 3.62 3.72 53344 3.72 up up correct
PPTA.US Midas Gold Corp. 20260302 0 35.78 37.37 35.102 37.22 1581800 37.22 up up correct
PRAA.US PRA Group Inc 20260302 0 15.21 16.815 15.0401 16.75 1227145 16.75 up up correct
PRAX.US Praxis Precision Medicines Inc 20260302 0 325.3 342.51 325 330.59 425100 330.59 up up correct
PRCH.US Porch Group Inc 20260302 0 8.16 8.26 7.86 8.23 1078191 8.23 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260302 0 22.16 25.945 21.85 25.9 4446900 25.9 up up correct
PRDO.US Perdoceo Education Corporation 20260302 0 33.03 33.91 32.81 33.41 578300 33.41 up up correct
PRFX.US PainReform Ltd 20260302 0 2.79 2.9922 2.77 2.93 34104 2.93 up up correct
PRGS.US Progress Software Corporation 20260302 0 41 41.79 37.42 38.56 1435900 38.56 down down correct
PRIM.US Primoris Services Corporation 20260302 0 148.04 152.79 147.32 151.06 570364 151.06 up up correct
PRIVX.US Sharespost 100 Fund 20260302 0 48.97 48.97 48.97 48.97 0 48.97
PRLD.US Prelude Therapeutics Incorporated 20260302 0 2.68 2.83 2.66 2.71 107078 2.71 up up correct
PRLVX.US PRLVX 20260302 0 48.01 48.01 48.01 48.01 0 48.01
PROF.US Profound Medical Corp 20260302 0 7.5 7.85 7.25 7.46 138951 7.46 down down correct
PROV.US Provident Financial Holdings Inc 20260302 0 15.87 16.19 15.76 16.01 20702 16.01 up up correct
PRPH.US ProPhase Labs Inc 20260302 0 0.15 0.155 0.137 0.149 128266 0.149 down down correct
PRPL.US Purple Innovation Inc 20260302 0 0.7 0.7 0.6601 0.6617 348788 0.6617 down down correct
PRPO.US Precipio Inc 20260302 0 24.08 24.805 23.11 24.68 18727 24.68 up up correct
PRQR.US ProQR Therapeutics N.V 20260302 0 1.54 1.6 1.51 1.58 226838 1.58 up up correct
PRTA.US Prothena Corporation plc 20260302 0 9.09 9.615 8.965 9.4 811088 9.4 up up correct
PRTC.US PureTech Health plc 20260302 0 17.105 18 17.1 17.5 9506 17.5 up up correct
PRTH.US Priority Technology Holdings Inc 20260302 0 5.5 5.685 5.5 5.65 236600 5.65 up up correct
PRTS.US CarParts.com Inc 20260302 0 0.71 0.7195 0.691 0.705 1656693 0.705 down down correct
PRVA.US Privia Health Group Inc 20260302 0 24 24.615 23.32 24.04 1497944 24.04 up up correct
PSA.US PQ 20260302 0 15.79 15.99 15.79 15.96 17580 15.96 up up correct
PSEC.US Prospect Capital Corporation 20260302 0 2.7 2.79 2.67 2.75 3466319 2.75 up up correct
PSHG.US Performance Shipping Inc 20260302 0 2.3 2.45 2.22 2.37 405300 2.37 up up correct
PSMT.US PriceSmart Inc 20260302 0 153.26 158.01 153.26 157.42 183700 157.42 up up correct
PSNL.US Personalis Inc 20260302 0 8.26 9.39 8.25 9.06 1954076 9.06 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260302 0 17.63 17.63 17.63 17.63 0 17.63
PSTV.US Plus Therapeutics Inc 20260302 0 0.29 0.31 0.28 0.3 3664000 0.3 up up correct
PT.US Pintec Technology Holdings Limited 20260302 0 0.935 0.9599 0.921 0.921 23205 0.921 down down correct
PTC.US PTC Inc 20260302 0 156 159.33 154.67 158.12 1008400 158.12 up down incorrect
PTCT.US PTC Therapeutics Inc 20260302 0 67.08 68.445 64.7 66.37 1949500 66.37 down up incorrect
PTEN.US Patterson 20260302 0 8.95 8.95 8.48 8.82 13168000 8.82 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20260302 0 92.08 94.89 90.985 94.24 942700 94.24 up up correct
PTIX.US Protagenic Therapeutics Inc 20260302 0 0.4505 0.4661 0.4501 0.4507 6549 0.4507 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260302 0 5.21 5.385 5.135 5.23 1323111 5.23 up down incorrect
PTON.US Peloton Interactive Inc 20260302 0 3.88 3.968 3.81 3.9 10942600 3.9 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260302 0 0.007 0.008 0.007 0.008 127800 0.008 up up correct
PUBM.US PubMatic Inc 20260302 0 7.91 8.41 7.75 8.18 1646730 8.18 up up correct
PUCK.US Goal Acquisitions Corp 20260302 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260302 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260302 0 2.14 2.325 1.85 1.89 398775 1.89 down down correct
PWP.US Perella Weinberg Partners 20260302 0 17.84 18.77 17.8 18.66 763450 18.66 up up correct
PXLW.US Pixelworks Inc 20260302 0 6.11 6.5 6.11 6.41 54800 6.41 up up correct
PXS.US Pyxis Tankers Inc 20260302 0 4.6 4.738 4.16 4.52 267641 4.52 down up incorrect
PYPD.US PolyPid Ltd 20260302 0 4.14 4.375 4.01 4.34 39400 4.34 up down incorrect
PYPL.US PayPal Holdings Inc 20260302 0 44.82 45.955 44.64 45.63 17355300 45.4923 up down incorrect
PYXS.US Pyxis Oncology Inc. 20260302 0 1.4 1.48 1.39 1.47 461483 1.47 up up correct
PZZA.US Papa John's International Inc 20260302 0 30.48 32.36 30.18 31.94 2011400 31.94 up up correct
QCOM.US QUALCOMM Incorporated 20260302 0 137.83 142.01 136.89 141.03 8963900 140.1303 up down incorrect
QCRH.US QCR Holdings Inc 20260302 0 84.98 88.94 84.98 87.99 109487 87.99 up down incorrect
QDEL.US Quidel Corporation 20260302 0 22.09 22.69 21.61 22.6 858700 22.6 up down incorrect
QFIN.US 360 DigiTech Inc 20260302 0 14.23 15.46 14.04 15.39 2175300 15.39 up up correct
QH.US Quhuo Limited 20260302 0 0.106 0.12 0.103 0.113 4489900 0.113 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260302 0 3.62 3.63 3.62 3.63 170800 3.63 up up correct
QLYS.US Qualys Inc 20260302 0 92.44 96.69 91.81 94.59 801900 94.59 up up correct
QMCO.US Quantum Corporation 20260302 0 5.13 5.51 5.13 5.3 398500 5.3 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260302 0 8.34 8.74 8.34 8.52 25300 8.52 up up correct
QNST.US QuinStreet Inc 20260302 0 11.38 11.655 11.3 11.57 554545 11.57 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260302 0 27.61 27.92 27.58 27.88 60100 27.2676 up up correct
QRHC.US Quest Resource Holding Corporation 20260302 0 1.73 1.8 1.694 1.7 10056 1.7 down down correct
QRVO.US Qorvo Inc 20260302 0 81.17 82.63 80.9 81.92 1369000 81.92 up up correct
QSI.US Quantum 20260302 0 0.93 0.955 0.91 0.933 1840200 0.933 up up correct
QSIAW.US Quantum 20260302 0 0.1898 0.195 0.1624 0.195 5829 0.195 up down incorrect
QTRX.US Quanterix Corporation 20260302 0 6.27 6.47 6.16 6.33 371528 6.33 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260302 0 8.09 8.61 8.04 8.59 12165200 8.59 up down incorrect
QUIK.US QuickLogic Corporation 20260302 0 8.01 8.3 7.93 8.07 146153 8.07 up down incorrect
QURE.US uniQure N.V 20260302 0 9.19 11.09 8.96 10.5 16841100 10.5 up up correct
RAIL.US FreightCar America Inc 20260302 0 13.8 14.805 13.61 14.35 187672 14.35 up up correct
RAIN.US Rain Therapeutics Inc 20260302 0 2.62 2.657 2.46 2.57 10200 2.57 down down correct
RAND.US Rand Capital Corporation 20260302 0 11.76 11.95 11.27 11.95 11330 11.6673 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260302 0 1.33 1.39 1.32 1.36 803500 1.36 up up correct
RAPT.US RAPT Therapeutics Inc 20260302 0 57.98 58.01 57.98 58.005 5174 58.005 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260302 0 22.54 23.19 22.51 23.02 1668400 23.02 up up correct
RAVE.US RAVE Restaurant Group Inc 20260302 0 2.97 2.97 2.75 2.82 42569 2.82 down down correct
RBB.US RBB Bancorp 20260302 0 21.23 22.18 21.15 21.77 76744 21.77 up up correct
RBBN.US Ribbon Communications Inc 20260302 0 2.23 2.46 2.23 2.43 1073800 2.43 up up correct
RBCAA.US Republic Bancorp Inc 20260302 0 68.15 70.37 67.75 69.8 44693 69.8 up up correct
RBCN.US Rubicon Technology Inc 20260302 0 3 3 3 3 1000 3
RBKB.US Rhinebeck Bancorp Inc 20260302 0 16.02 16.495 15.81 15.84 5182 15.84 down down correct
RCAT.US Red Cat Holdings Inc 20260302 0 12.69 15.35 12.595 13.67 38391700 13.67 up up correct
RCEL.US AVITA Medical Inc 20260302 0 4.92 5.48 4.9 5.27 261915 5.27 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260302 0 9.15 9.15 9.15 9.15 0 9.15
RCICX.US Resource Credit Income Fund Class C 20260302 0 9.27 9.27 9.27 9.27 0 9.27
RCIIX.US Resource Credit Income Fund Class I Shar 20260302 0 9.15 9.15 9.15 9.15 0 9.15
RCILX.US RCILX 20260302 0 9.15 9.15 9.15 9.15 0 9.15
RCIWX.US Resource Credit Income Fund Class W Shar 20260302 0 9.14 9.14 9.14 9.14 0 9.14
RCKT.US Rocket Pharmaceuticals Inc 20260302 0 4.95 5.23 4.7 4.97 4709836 4.97 up up correct
RCKY.US Rocky Brands Inc 20260302 0 44.81 45.9599 43.5 45.32 60545 45.32 up up correct
RCMT.US RCM Technologies Inc 20260302 0 18.54 19.39 18.54 19.03 26437 19.03 up up correct
RCON.US Recon Technology Ltd 20260302 0 1.39 1.8099 1.25 1.72 705237 1.72 up up correct
RDCM.US RADCOM Ltd 20260302 0 11.2 11.77 11.01 11.63 71600 11.63 up up correct
RDHL.US RedHill Biopharma Ltd 20260302 0 0.97 0.97 0.91 0.9299 58633 0.9299 down down correct
RDI.US Reading International Inc 20260302 0 1.018 1.045 1.0164 1.03 10482 1.03 up up correct
RDIB.US Reading International Inc 20260302 0 12.15 12.93 12 12.93 13182 12.93 up up correct
RDNT.US RadNet Inc 20260302 0 71.01 75.47 70.93 75.22 1258600 75.22 up up correct
RDVT.US Red Violet Inc 20260302 0 42.36 44 42.36 43.18 57264 43.18 up down incorrect
RDWR.US Radware Ltd 20260302 0 22.95 23.9 22.95 23.59 242136 23.59 up down incorrect
REAL.US The RealReal Inc 20260302 0 11.602 11.98 11.35 11.87 5484900 11.87 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260302 0 2.58 2.68 2.56 2.65 1320715 2.65 up down incorrect
REE.US REE Automotive Ltd. 20260302 0 0.535 0.6 0.5311 0.578 89122 0.578 up up correct
REED.US Reed's Inc 20260302 0 2.41 2.41 2.21 2.28 17400 2.28 down down correct
REFR.US Research Frontiers Incorporated 20260302 0 1.02 1.0989 1.02 1.03 20478 1.03 up up correct
REG.US Regency Centers Corporation 20260302 0 78.75 79.9 78.11 79.54 1460900 78.7717 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260302 0 771.1 793.16 769.63 790.81 793100 790.81 up up correct
REKR.US Rekor Systems Inc 20260302 0 0.826 0.908 0.804 0.868 1541400 0.868 up up correct
RELI.US Reliance Global Group Inc 20260302 0 500 505 500 500 2600 500
RELL.US Richardson Electronics Ltd 20260302 0 11.98 12.7995 11.95 12.56 84386 12.56 up up correct
RELY.US Remitly Global Inc. Common Stock 20260302 0 16.4 17.08 16.37 16.93 3429900 16.93 up up correct
REPL.US Replimune Group Inc 20260302 0 7.425 7.575 7.02 7.16 1556661 7.16 down down correct
RETO.US ReTo Eco 20260302 0 0.85 0.9999 0.8043 0.9999 291358 0.9999 up up correct
REYN.US Reynolds Consumer Products Inc 20260302 0 24.52 24.54 24.08 24.305 859800 24.305 down down correct
RFIL.US RF Industries Ltd 20260302 0 11.31 13.0499 11.03 12.95 669567 12.95 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260302 0 25 26.85 24.8 26.1 66500 26.1 up up correct
RGCO.US RGC Resources Inc 20260302 0 21.91 22.3409 21.91 22.11 7017 22.11 up up correct
RGEN.US Repligen Corporation 20260302 0 126.27 128.24 123.8 124.97 861000 124.97 down down correct
RGLD.US Royal Gold Inc 20260302 0 300 304.7 293.02 304.29 882300 304.29 up up correct
RGNX.US REGENXBIO Inc 20260302 0 8.71 9.65 8.525 9.24 1454423 9.24 up up correct
RGP.US Resources Connection Inc 20260302 0 3.69 3.72 3.62 3.69 247963 3.69
RIBT.US RiceBran Technologies 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260302 0 21.78 22.51 21.46 22.28 61000 22.28 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260302 0 33.99 35 33.77 34.62 331101 34.62 up up correct
RILY.US B. Riley Financial Inc 20260302 0 6.12 6.63 6.01 6.6 652710 6.6 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260302 0 25.1 25.128 25.1 25.128 3300 25.128 up down incorrect
RILYN.US B. Riley Financial Inc 20260302 0 23.14 23.25 23.11 23.25 10200 23.25 up down incorrect
RILYP.US B. Riley Financial Inc 20260302 0 9.65 9.91 9 9.7 11900 9.7 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260302 0 17.235 17.43 17.04 17.17 11200 17.17 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260302 0 15.66 16.14 15.65 16 17100 16 up up correct
RIOT.US Riot Blockchain Inc 20260302 0 15.6 16.9 15.5 16.43 19694000 16.43 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260302 0 15 15.22 14.7 15.01 20187700 15.01 up up correct
RKDA.US Arcadia Biosciences Inc 20260302 0 1.86 1.97 1.86 1.96 13900 1.96 up up correct
RKLB.US Rocket Lab USA Inc. 20260302 0 66.68 72.1 66.45 70.97 18845500 70.97 up up correct
RLAY.US Relay Therapeutics Inc 20260302 0 9.91 10.68 9.76 9.79 2858505 9.79 down down correct
RLMD.US Relmada Therapeutics Inc 20260302 0 4.53 4.91 4.431 4.84 575384 4.84 up up correct
RLYB.US Rallybio Corporation Common Stock 20260302 0 9.62 11.2 9.35 10.97 3675842 10.97 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260302 0 13.626 14.15 13.12 13.81 39531 13.81 up up correct
RMBS.US Rambus Inc 20260302 0 95.59 102.57 95.59 98.88 1360500 98.88 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260302 0 2.51 2.59 2.47 2.56 15731 2.56 up up correct
RMNI.US Rimini Street Inc 20260302 0 3.63 3.79 3.6 3.72 319125 3.72 up up correct
RMR.US The RMR Group Inc 20260302 0 16.19 16.525 16.02 16.47 226283 16.47 up up correct
RMTI.US Rockwell Medical Inc 20260302 0 0.89 0.9295 0.89 0.9005 219455 0.9005 up up correct
RNA.US Avidity Biosciences Inc 20260302 0 13.81 15.505 13.81 14.91 3208689 14.91 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260302 0 9.34 10.15 9.3 9.87 11275 9.87 up up correct
RNST.US Renasant Corporation 20260302 0 36.83 39.135 36.78 38.91 1037039 38.91 up up correct
RNW.US Renew Energy Global PLC 20260302 0 5.47 5.5775 5.44 5.53 686085 5.53 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260302 0 0.007 0.007 0.007 0.007 0 0.007
RNXT.US RenovoRx Inc. Common Stock 20260302 0 0.87 0.939 0.861 0.882 235500 0.882 up up correct
ROAD.US Construction Partners Inc 20260302 0 133 137.035 131.383 136.66 447100 136.66 up up correct
ROCK.US Gibraltar Industries Inc 20260302 0 44.47 45.51 43.76 45.16 366830 45.16 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260302 0 28.73 28.835 28 28.1 3926300 28.1 down up incorrect
ROKU.US Roku Inc 20260302 0 96.56 98.5 95.57 98.09 2469600 98.09 up down incorrect
ROOT.US Root Inc 20260302 0 49.01 50.999 48.252 49.57 683500 49.57 up up correct
ROST.US Ross Stores Inc 20260302 0 203.09 204.25 200.53 202.3 3048601 201.871 down down correct
RPAY.US Repay Holdings Corporation 20260302 0 2.7 2.995 2.7 2.9 2339217 2.9 up up correct
RPD.US Rapid7 Inc 20260302 0 6.11 6.39 6.1 6.26 1861647 6.26 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260302 0 4.27 4.44 4.22 4.4 170872 4.4 up up correct
RPRX.US Royalty Pharma plc 20260302 0 45.87 47.5 45.8 47.47 4414168 47.47 up up correct
RRBI.US Red River Bancshares Inc 20260302 0 88.39 90.77 87.5 89.55 78300 89.2922 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260302 0 4.88 4.88 4.4201 4.61 560649 4.61 down down correct
RRR.US Red Rock Resorts Inc 20260302 0 58.88 61.42 57.86 60.55 1138400 60.55 up up correct
RSSS.US Research Solutions Inc 20260302 0 2.29 2.37 2.25 2.25 68604 2.25 down down correct
RSVR.US Reservoir Media Inc 20260302 0 8.93 9.19 8.85 9.11 84696 9.11 up up correct
RSVRW.US Reservoir Media Management Inc 20260302 0 0.185 0.195 0.16 0.16 4809 0.16 down down correct
RUN.US Sunrun Inc 20260302 0 12.9 13.12 12.08 12.52 20735800 12.52 down down correct
RUSHA.US Rush Enterprises Inc 20260302 0 70.22 72.52 69.76 72.36 468900 72.17 up up correct
RUSHB.US Rush Enterprises Inc 20260302 0 63.95 66.49 63.95 65.5 62742 65.31 up up correct
RVMD.US Revolution Medicines Inc 20260302 0 101.5 102.34 97.78 101.62 2475400 101.62 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260302 0 0.2234 0.233 0.219 0.23 139722 4.6 up up correct
RVSB.US Riverview Bancorp Inc 20260302 0 5.31 5.48 5.31 5.38 46250 5.38 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260302 0 7.72 7.97 7.61 7.9 590281 7.5692 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260302 0 3.48 3.71 3.46 3.63 14003600 3.63 up up correct
RXST.US RxSight Inc. Common Stock 20260302 0 7.25 7.79 7.25 7.61 699752 7.61 up up correct
RXT.US Rackspace Technology Inc 20260302 0 1.86 2.23 1.74 2.22 32011859 2.22 up up correct
RYAAY.US Ryanair Holdings plc 20260302 0 65.67 66.77 64.9 65.3 1958700 65.3 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260302 0 90.19 95.995 88.49 94.94 1086800 94.94 up up correct
RZB.US Reinsurance Group of America Incorporated 20260302 0 25 25.045 24.95 25.03 21100 25.03 up up correct
RZLT.US Rezolute Inc 20260302 0 2.98 3.24 2.93 3.14 1959472 3.14 up up correct
SABR.US Sabre Corporation 20260302 0 1.3 1.62 1.3 1.61 35578422 1.61 up up correct
SABS.US SAB Biotherapeutics Inc 20260302 0 3.94 4.178 3.9 4.07 308488 4.07 up up correct
SAFT.US Safety Insurance Group Inc 20260302 0 76 77.275 76 77.09 78046 77.09 up down incorrect
SAIA.US Saia Inc 20260302 0 399.05 417.23 394.91 407.79 579400 407.79 up up correct
SALM.US Salem Media Group Inc 20260302 0 0.4028 0.4028 0.4028 0.4028 508 0.4028
SAMG.US Silvercrest Asset Management Group Inc 20260302 0 15.12 15.59 15.08 15.52 25172 15.2945 up up correct
SANA.US Sana Biotechnology Inc 20260302 0 4 4.25 3.99 4.15 1933912 4.15 up up correct
SANM.US Sanmina Corporation 20260302 0 151.23 151.87 140.26 142.3 1419900 142.3 down down correct
SANW.US S&W Seed Company 20260302 0 0.0201 0.0201 0.0201 0.0201 700 0.0201
SATS.US EchoStar Corporation 20260302 0 117.16 121.64 114.15 118.68 6957400 118.68 up up correct
SAVA.US Cassava Sciences Inc 20260302 0 2.2 2.33 2.19 2.32 626800 2.32 up up correct
SBAC.US SBA Communications Corporation 20260302 0 199.3 206.38 196.09 198.92 1428600 197.574 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260302 0 30.52 32.24 30.44 32.02 831300 31.8183 up up correct
SBET.US Sharplink Gaming Ltd 20260302 0 6.7 7.59 6.69 7.39 10420000 7.39 up up correct
SBFG.US SB Financial Group Inc 20260302 0 20.61 20.96 19.95 20.71 15094 20.71 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260302 0 15.87 16.09 15.31 15.82 695800 15.5535 down down correct
SBLK.US Star Bulk Carriers Corp 20260302 0 26.86 27.2 26.01 26.89 2414700 26.4695 up up correct
SBNY.US Signature Bank 20260302 0 0.65 0.75 0.65 0.7 18113 0.7 up up correct
SBRA.US Sabra Health Care REIT Inc 20260302 0 20.55 20.78 20.46 20.57 2459800 20.57 up down incorrect
SBSI.US Southside Bancshares Inc 20260302 0 30.96 31.93 30.64 31.76 144900 31.76 up down incorrect
SBUX.US Starbucks Corporation 20260302 0 95.71 97.11 95.5 96.76 7250600 96.76 up up correct
SCHL.US Scholastic Corporation 20260302 0 33.94 34.85 33.54 34.18 421167 34.18 up up correct
SCKT.US Socket Mobile Inc 20260302 0 0.9 0.95 0.9 0.9 41700 0.9
SCOR.US comScore Inc 20260302 0 6.8 6.91 6.74 6.74 2754 6.74 down down correct
SCPS.US Scopus BioPharma Inc 20260302 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260302 0 36.17 36.99 36.13 36.89 152920 36.89 up up correct
SCVL.US Shoe Carnival Inc 20260302 0 19.81 20.07 19.325 19.98 260191 19.98 up up correct
SCYX.US SCYNEXIS Inc 20260302 0 0.71 0.75 0.71 0.7493 103185 0.7493 up up correct
SDGR.US Schrödinger Inc 20260302 0 11.64 12.42 11.6 12.15 1412927 12.15 up up correct
SEAC.US SeaChange International Inc 20260302 0 3.75 3.75 3.75 3.75 200 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260302 0 5.97 6.18 5.76 5.79 63700 5.79 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260302 0 0.07 0.07 0.07 0.07 0 0.07
SEDG.US SolarEdge Technologies Inc 20260302 0 35.5 41.12 35.01 40.6 5109800 40.6 up down incorrect
SEED.US Origin Agritech Limited 20260302 0 1.03 1.12 1.03 1.05 11700 1.05 up up correct
SEER.US Seer Inc 20260302 0 1.68 1.8 1.67 1.73 488613 1.73 up up correct
SEIC.US SEI Investments Company 20260302 0 80.1 82.99 79.37 82.34 695300 82.34 up up correct
SELF.US Global Self Storage Inc 20260302 0 5.06 5.25 5.06 5.14 61392 5.14 up up correct
SENEA.US Seneca Foods Corporation 20260302 0 138.5 140 133.5001 135.11 50813 135.11 down down correct
SENEB.US Seneca Foods Corporation 20260302 0 138.75 138.75 138.75 138.75 38 138.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260302 0 2.24 2.355 2.22 2.23 29904 2.23 down down correct
SFBC.US Sound Financial Bancorp Inc 20260302 0 42.53 42.68 42.41 42.68 3529 42.68 up up correct
SFBS.US ServisFirst Bancshares Inc 20260302 0 79.66 82.21 79.35 81.56 405881 81.56 up up correct
SFIX.US Stitch Fix Inc 20260302 0 3.23 3.36 3.16 3.24 1511215 3.24 up up correct
SFM.US Sprouts Farmers Market Inc 20260302 0 72.51 74.54 72.5 73.99 1922000 73.99 up up correct
SFNC.US Simmons First National Corporation 20260302 0 19.52 20.54 19.4 20.36 1066200 20.1284 up up correct
SFST.US Southern First Bancshares Inc 20260302 0 54.95 56.92 54.95 55.88 97286 55.88 up up correct
SGA.US Saga Communications Inc 20260302 0 11.65 11.81 11.61 11.63 12574 11.63 down down correct
SGBX.US SG Blocks Inc 20260302 0 1.02 1.07 0.9207 0.96 1077462 0.96 down down correct
SGC.US Superior Group of Companies Inc 20260302 0 9.91 10.17 9.83 9.96 30643 9.96 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260302 0 5.19 5.66 5.13 5.62 767050 5.62 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260302 0 13.59 14.39 13.519 14.02 2844700 14.02 up up correct
SGMO.US Sangamo Therapeutics Inc 20260302 0 0.4216 0.4374 0.407 0.4299 3527489 0.4299 up up correct
SGRP.US SPAR Group Inc 20260302 0 0.7817 0.808 0.7767 0.7786 44706 0.7786 down down correct
SGRY.US Surgery Partners Inc 20260302 0 15.42 15.9 15.01 15.88 3388500 15.88 up up correct
SHBI.US Shore Bancshares Inc 20260302 0 18.31 18.93 18.28 18.79 166748 18.6688 up up correct
SHC.US Sotera Health Company 20260302 0 15.98 16.219 15.725 15.91 1510800 15.91 down down correct
SHEN.US Shenandoah Telecommunications Company 20260302 0 13.5 14.07 13.46 13.86 285643 13.86 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260302 0 14.3 14.93 13.7499 14.87 509771 14.87 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260302 0 5.715 6.115 5.666 5.96 4689900 5.96 up down incorrect
SHO.US PI 20260302 0 19.54 19.69 19.26 19.63 3075 19.63 up down incorrect
SHOO.US Steven Madden Ltd 20260302 0 34.76 35.86 34.01 35.62 1241600 35.4036 up up correct
SIBN.US SI 20260302 0 15.25 15.74 15.13 15.7 754364 15.7 up up correct
SIEB.US Siebert Financial Corp 20260302 0 1.86 2.035 1.86 1.94 24442 1.94 up up correct
SIFY.US Sify Technologies Limited 20260302 0 14.81 15.35 14.01 14.86 117600 14.86 up up correct
SIGA.US SIGA Technologies Inc 20260302 0 6.4 6.645 6.325 6.55 464563 6.55 up up correct
SIGI.US Selective Insurance Group Inc 20260302 0 83.89 85.18 83.73 84.86 349500 84.86 up up correct
SIGIP.US Selective Insurance Group Inc 20260302 0 16.96 17.02 16.92 16.99 6900 16.99 up up correct
SILC.US Silicom Ltd 20260302 0 19.33 21.5 18.85 20.5 58320 20.5 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20260302 0 125.45 131 125 129.19 696700 129.19 up down incorrect
SINT.US Sintx Technologies Inc 20260302 0 2.8 2.89 2.8 2.82 33300 2.82 up down incorrect
SIRI.US Sirius XM Holdings Inc 20260302 0 21.59 22.16 21.51 21.94 3504500 21.94 up up correct
SISI.US Shineco Inc 20260302 0 0.305 0.305 0.305 0.305 0 0.305
SITM.US SiTime Corporation 20260302 0 390.06 441.49 390.06 440.8 350500 440.8 up up correct
SJ.US Scienjoy Holding Corporation 20260302 0 1.32 1.36 1.22 1.26 12816 1.26 down down correct
SKIN.US The Beauty Health Company 20260302 0 1.02 1.1183 1.02 1.08 1168576 1.08 up up correct
SKYT.US SkyWater Technology Inc 20260302 0 28.55 29.98 28.55 29.98 608158 29.98 up up correct
SKYW.US SkyWest Inc 20260302 0 100.93 103.14 100 101.71 294000 101.71 up up correct
SLAB.US Silicon Laboratories Inc 20260302 0 204.31 205 204.02 204.91 1171600 204.91 up up correct
SLDB.US Solid Biosciences Inc 20260302 0 6.03 6.23 5.96 6.2 609514 6.2 up up correct
SLGL.US Sol 20260302 0 90.79 93.48 84.56 91.58 17700 91.58 up up correct
SLGN.US Silgan Holdings Inc 20260302 0 47.78 48.68 47.31 48.53 1234900 48.53 up up correct
SLM.US SLM Corporation 20260302 0 18.54 19.19 18.14 18.96 7195800 18.8345 up down incorrect
SLMBP.US SLM Corporation 20260302 0 74.49 75.2399 74.49 75.17 6260 73.7435 up down incorrect
SLN.US Silence Therapeutics plc 20260302 0 5.3 6.5 5.3 5.98 411333 5.98 up down incorrect
SLNG.US Stabilis Solutions Inc 20260302 0 5.6 5.91 5.45 5.86 61800 5.86 up up correct
SLNH.US Soluna Holdings Inc 20260302 0 0.8384 0.9674 0.8262 0.9443 2196727 0.9443 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260302 0 9 9.6 9 9.15 8400 9.15 up up correct
SLNO.US Soleno Therapeutics Inc 20260302 0 41.48 41.86 38.2 39.06 1884500 39.06 down down correct
SLP.US Simulations Plus Inc 20260302 0 11.9 12.49 11.83 12.13 213800 12.13 up down incorrect
SLRC.US SLR Investment Corp 20260302 0 14.41 14.84 14.18 14.74 346377 14.315 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260302 0 4.7 5.14 4.6 5.05 7753000 5.05 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260302 0 26.24 26.24 26.2199 26.2199 104 26.2199 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260302 0 61.2 63.75 60.535 63.12 57521 63.12 up up correct
SMBK.US SmartFinancial Inc 20260302 0 38.36 40.385 37.94 39.81 78486 39.81 up up correct
SMCI.US Super Micro Computer Inc 20260302 0 30.9 31.98 30.55 31.83 28730000 31.83 up up correct
SMID.US Smith 20260302 0 38.25 40 38.25 39.82 9457 39.82 up up correct
SMIT.US Schmitt Industries Inc 20260302 0 0.015 0.015 0.015 0.015 170 0.015
SMMT.US Summit Therapeutics Inc 20260302 0 16 16.405 15.85 16.19 1866900 16.19 up up correct
SMPL.US The Simply Good Foods Company 20260302 0 16.88 16.9 16.06 16.26 2317900 16.26 down down correct
SMSI.US Smith Micro Software Inc 20260302 0 0.5044 0.5462 0.48 0.5258 93725 0.5258 up up correct
SMTC.US Semtech Corporation 20260302 0 87.34 96.46 87.34 96.3 2237200 96.3 up up correct
SMTI.US Sanara MedTech Inc 20260302 0 20 20.84 19.79 20.48 24000 20.48 up up correct
SNAX.US Stryve Foods Inc 20260302 0 0.031 0.031 0.031 0.031 0 0.031
SNBR.US Sleep Number Corporation 20260302 0 5.96 6.11 5.72 5.73 689269 5.73 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260302 0 19.05 19.535 18.76 19.01 731760 19.01 down down correct
SND.US Smart Sand Inc 20260302 0 5.19 5.19 4.14 4.2 975582 4.2 down down correct
SNDL.US Sundial Growers Inc 20260302 0 1.51 1.545 1.495 1.52 1232800 1.52 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260302 0 21.61 22.68 21 22.14 1684200 22.14 up up correct
SNES.US SenesTech Inc 20260302 0 2.22 2.3308 2.13 2.13 22183 2.13 down down correct
SNEX.US StoneX Group Inc 20260302 0 124.69 132.57 124.04 130.65 306800 130.65 up up correct
SNFCA.US Security National Financial Corporation 20260302 0 8.98 9.41 8.85 9.27 51773 9.27 up up correct
SNGX.US Soligenix Inc 20260302 0 1.16 1.18 1.13 1.17 105200 1.17 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260302 0 3.06 3.06 2.83 2.84 6200 2.84 down down correct
SNPS.US Synopsys Inc 20260302 0 413.37 426.22 405.51 424.66 4066800 424.66 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260302 0 24.763 26.3 24.115 26.219 10900 26.219 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260302 0 29.82 30.8099 28.29 29.81 121382 29.81 down down correct
SNT.US Senstar Technologies Ltd. 20260302 0 3.42 3.55 3.22 3.26 18717 3.26 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260302 0 1.95 2 1.88 1.92 9500 1.92 down down correct
SNY.US Sanofi 20260302 0 47.95 48.07 47.43 47.66 3977500 47.66 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260302 0 17.145 18.41 16.8 18.39 74612700 18.39 up up correct
SOHOB.US Sotherly Hotels Inc 20260302 0 18.56 18.56 18.51 18.52 9800 18.52 down down correct
SOHON.US Sotherly Hotels Inc 20260302 0 16.52 16.53 16.52 16.52 2800 16.52
SOHOO.US Sotherly Hotels Inc 20260302 0 19 19.02 18.98 19 9000 19
SOHU.US Sohu.com Limited 20260302 0 16.27 16.78 16.24 16.61 40316 16.61 up up correct
SONM.US Sonim Technologies Inc 20260302 0 5.59 5.65 5.2 5.43 32900 5.43 down down correct
SONO.US Sonos Inc 20260302 0 14.89 15.15 14.65 14.7 1367300 14.7 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260302 0 0.67 0.761 0.658 0.677 479800 0.677 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260302 0 4.45 4.88 4.45 4.62 122616 4.62 up up correct
SOTK.US Sono 20260302 0 4.29 4.4 4.23 4.23 44878 4.23 down down correct
SPCB.US SuperCom Ltd 20260302 0 8.35 8.81 8.35 8.66 73847 8.66 up up correct
SPFI.US South Plains Financial Inc 20260302 0 41.99 42.67 41.11 42.13 107072 42.13 up up correct
SPOK.US Spok Holdings Inc 20260302 0 12.06 12.25 11.905 12.11 305495 12.11 up up correct
SPRB.US Spruce Biosciences Inc 20260302 0 53.86 55 51.78 54.205 23873 54.205 up up correct
SPRO.US Spero Therapeutics Inc 20260302 0 2.12 2.21 2.12 2.19 195918 2.19 up up correct
SPSC.US SPS Commerce Inc 20260302 0 55.4 59.02 55.4 58.41 776900 58.41 up up correct
SPT.US Sprout Social Inc 20260302 0 6.3 6.775 6.23 6.51 2148376 6.51 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260302 0 1.17 1.19 1.13 1.15 376469 1.15 down down correct
SPWR.US SunPower Corporation 20260302 0 1.24 1.33 1.24 1.31 1433983 1.31 up up correct
SQFT.US Presidio Property Trust Inc 20260302 0 2.8 3.01 2.76 2.81 16809 2.81 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260302 0 5.72 5.89 5.72 5.89 1600 5.89 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260302 0 18.06 19.67 18.06 19.58 3483600 19.58 up up correct
SRAX.US SRAX Inc 20260302 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260302 0 66.23 68.7299 65.515 67.82 121164 67.82 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260302 0 0.0021 0.0049 0.0015 0.0021 51921 0.0021
SRPT.US Sarepta Therapeutics Inc 20260302 0 16.28 16.68 15.84 16.32 2510200 16.32 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260302 0 57.58 57.58 57.58 57.58 0 57.58
SRRK.US Scholar Rock Holding Corporation 20260302 0 43.04 44 42.07 43.48 1416200 43.48 up down incorrect
SRTS.US Sensus Healthcare Inc 20260302 0 4.26 4.9 4.22 4.59 371837 4.59 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20260302 0 27.73 29.15 26.3669 28.6 52787 28.6 up down incorrect
SSB.US South State Corporation 20260302 0 96.99 100.33 96.03 99.77 613600 99.77 up up correct
SSBI.US Summit State Bank 20260302 0 13.33 13.33 12.86 12.86 1683 12.86 down down correct
SSKN.US STRATA Skin Sciences Inc 20260302 0 0.23 0.27 0.23 0.23 52400 0.23
SSNC.US SS&C Technologies Holdings Inc 20260302 0 74.51 75.95 73.29 75.19 2404600 75.19 up up correct
SSP.US The E.W. Scripps Company 20260302 0 4.04 4.04 3.75 3.86 467381 3.86 down down correct
SSRM.US SSR Mining Inc 20260302 0 32 32.54 30.6 31.94 3211500 31.94 down down correct
SSSS.US SuRo Capital Corp 20260302 0 9.38 9.62 9.3 9.51 204798 9.51 up up correct
SSTI.US ShotSpotter Inc 20260302 0 7.2 7.815 7.0291 7.78 184422 7.78 up up correct
SSYS.US Stratasys Ltd 20260302 0 9.36 9.93 9.36 9.67 1330314 9.67 up up correct
STAA.US STAAR Surgical Company 20260302 0 19.53 19.8 18.58 19.05 1282600 19.05 down down correct
STAB.US Statera Biopharma Inc 20260302 0 0.0001 0.0001 0.0001 0.0001 10071 0.0001
STBA.US S&T Bancorp Inc 20260302 0 41.24 43.07 40.05 42.89 326194 42.89 up up correct
STEP.US StepStone Group Inc 20260302 0 42.47 45.04 42.245 44.35 2531300 44.35 up up correct
STGW.US MDC Partners Inc 20260302 0 4.81 4.85 4.565 4.82 2316105 4.82 up up correct
STIM.US Neuronetics Inc 20260302 0 1.3 1.3389 1.25 1.29 764269 1.29 down down correct
STKL.US SunOpta Inc 20260302 0 6.48 6.535 6.47 6.49 3090262 6.49 up up correct
STKS.US The ONE Group Hospitality Inc 20260302 0 2.105 2.105 1.9239 2 25670 2 down down correct
STLD.US Steel Dynamics Inc 20260302 0 193.14 201.76 190.38 201.51 1412900 201.51 up up correct
STNE.US StoneCo Ltd 20260302 0 16.25 17.34 16.11 17.03 8168600 17.03 up up correct
STOK.US Stoke Therapeutics Inc 20260302 0 35.52 39.81 35.52 36.69 910400 36.69 up up correct
STRA.US Strategic Education Inc 20260302 0 82.28 84.88 81.06 84.44 393700 83.8256 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260302 0 100 100.1 99.97 100 1430700 99.0421
STRL.US Sterling Construction Company Inc 20260302 0 426.62 444.82 421.14 432.87 558100 432.87 up up correct
STRO.US Sutro Biopharma Inc 20260302 0 19.82 20.78 18.85 20.545 82368 20.545 up up correct
STRR.US Star Equity Holdings Inc 20260302 0 9.87 10.06 9.83 9.83 8500 9.83 down down correct
STRRP.US Star Equity Holdings Inc 20260302 0 10.42 10.42 10.04 10.25 1900 10.25 down down correct
STRS.US Stratus Properties Inc 20260302 0 32.17 32.17 28.95 30.7 9324 30.7 down down correct
STRT.US Strattec Security Corporation 20260302 0 87.01 88.6509 85.8 87.47 43990 87.47 up up correct
STTK.US Shattuck Labs Inc 20260302 0 3.85 4.02 3.81 4 287900 4 up down incorrect
STX.US Seagate Technology Holdings plc 20260302 0 393.59 407.7 374.53 379.52 4224400 379.52 down up incorrect
SUNS.US SLR Senior Investment Corp 20260302 0 9.25 9.5 9.25 9.38 109800 9.38 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20260302 0 53.99 55.28 53.3 55.09 474100 55.09 up up correct
SURG.US SurgePays Inc. Common Stock 20260302 0 0.861 0.89 0.83 0.842 160400 0.842 down up incorrect
SVA.US Sinovac Biotech Ltd 20260302 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260302 0 2.16 2.28 2.152 2.25 1336283 2.25 up up correct
SVRA.US Savara Inc 20260302 0 5.9 6.145 5.895 6.01 1288100 6.01 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260302 0 0.02 0.04 0.02 0.02 3600 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260302 0 1.72 1.75 1.66 1.7 18758 1.7 down down correct
SWBI.US Smith & Wesson Brands Inc 20260302 0 11.9 12.06 11.66 12.04 384700 12.04 up up correct
SWIM.US Latham Group Inc 20260302 0 6.52 6.68 6.44 6.6 810679 6.6 up up correct
SWKH.US SWK Holdings Corporation 20260302 0 16.4 16.42 16.25 16.28 2700 16.28 down up incorrect
SWKS.US Skyworks Solutions Inc 20260302 0 57.75 59.54 57.33 58.93 2633200 58.93 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20260302 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260302 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260302 0 2.24 2.33 2.1508 2.24 24846 2.24
SY.US So 20260302 0 3.02 3.165 3.01 3.13 319118 3.13 up up correct
SYBT.US Stock Yards Bancorp Inc 20260302 0 63.17 65.58 62.95 64.64 139344 64.64 up down incorrect
SYBX.US Synlogic Inc 20260302 0 0.62 0.65 0.62 0.65 40998 0.65 up down incorrect
SYNA.US Synaptics Incorporated 20260302 0 79.04 81.74 79 81.51 454600 81.51 up down incorrect
SYPR.US Sypris Solutions Inc 20260302 0 3.05 3.6599 3.05 3.56 276440 3.56 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260302 0 0.0002 0.0008 0.0002 0.0002 53206 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260302 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260302 0 10.22 10.24 10.21 10.22 34300 10.22
TACT.US TransAct Technologies Incorporated 20260302 0 3.42 3.53 3.36 3.5 60956 3.5 up up correct
TAIT.US Taitron Components Incorporated 20260302 0 1.6 1.6 1.46 1.46 17022 1.46 down down correct
TAKMX.US TAKMX 20260302 0 8.12 8.12 8.12 8.12 0 8.12
TALK.US Talkspace Inc 20260302 0 4.68 4.97 4.668 4.93 1031578 4.93 up up correct
TALKW.US Talkspace Inc 20260302 0 0.0238 0.0298 0.02 0.0247 53200 0.0247 up up correct
TANH.US Tantech Holdings Ltd 20260302 0 0.81 0.8399 0.75 0.8037 36879 0.8037 down up incorrect
TAOP.US Taoping Inc 20260302 0 1.34 1.49 1.34 1.49 5100 1.49 up up correct
TARA.US Protara Therapeutics Inc 20260302 0 6.29 6.46 5.94 5.97 1151092 5.97 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260302 0 73.61 77.749 73.08 77.43 544500 77.43 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260302 0 10.62 10.86 10.535 10.57 1024487 10.57 down down correct
TATT.US TAT Technologies Ltd 20260302 0 57.01 57.99 56.18 56.58 122700 56.58 down down correct
TAYD.US Taylor Devices Inc 20260302 0 87.74 89.62 86.63 87.66 36000 87.66 down down correct
TBBK.US The Bancorp Inc 20260302 0 51.5 54.47 51.49 54.13 652300 54.13 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260302 0 3.11 3.23 3.1 3.16 2117616 3.16 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260302 0 0.0113 0.0113 0.0095 0.01 66241 0.01 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260302 0 22.4 22.45 22.26 22.3 33900 22.1921 down down correct
TBLT.US ToughBuilt Industries Inc 20260302 0 0.0036 0.0036 0.0036 0.0036 3831 0.0036
TBPH.US Theravance Biopharma Inc 20260302 0 18.68 19.37 18.41 18.95 765459 18.95 up up correct
TC.US TuanChe ADR 20260302 0 10.72 11.11 10.39 11.11 4300 11.11 up up correct
TCBI.US Texas Capital Bancshares Inc 20260302 0 93.18 97.55 92.86 96.39 531500 96.39 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260302 0 21.99 22.3 21.7 22.11 47000 22.11 up up correct
TCBK.US TriCo Bancshares 20260302 0 47.13 48.46 47.13 48.36 339542 47.9991 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260302 0 16.65 16.65 16.65 16.65 200 16.5996
TCBX.US Third Coast Bancshares Inc. Common Stock 20260302 0 39.16 40.6 39.04 40.22 88681 40.22 up up correct
TCCO.US Technical Communications Corporation 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260302 0 28.93 29.65 28.49 29.29 332414 29.29 up up correct
TCOM.US Trip.com Group Limited 20260302 0 51 51.74 50.7 51.48 3925600 51.48 up up correct
TCPC.US BlackRock TCP Capital Corp 20260302 0 4.08 4.1899 4.05 4.105 1745184 4.105 up up correct
TCRX.US Tscan Therapeutics Inc 20260302 0 1.02 1.07 1 1.05 438441 1.05 up up correct
TCX.US Tucows Inc 20260302 0 18.06 18.63 17.755 18.33 24903 18.33 up up correct
TDAC.US Trident Acquisitions Corp 20260302 0 10.54 10.56 10.54 10.54 10027 10.54
TDACU.US Trident Acquisitions Corp 20260302 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260302 0 19.93 20.1899 19.93 20.1385 44790 20.1385 up up correct
TDUP.US ThredUp Inc 20260302 0 4.71 5.23 4.65 5.01 6622863 5.01 up up correct
TEAM.US Atlassian Corporation Plc 20260302 0 72.91 75.65 72.34 73.8 5432900 73.8 up down incorrect
TECH.US Bio 20260302 0 57.98 58.43 56.39 57.82 1828200 57.82 down up incorrect
TELA.US TELA Bio Inc 20260302 0 0.89 0.929 0.8007 0.8607 51716 0.8607 down down correct
TENB.US Tenable Holdings Inc 20260302 0 18.75 19.94 18.75 19.64 2308700 19.64 up down incorrect
TENX.US Tenax Therapeutics Inc 20260302 0 11.9 12.4025 11.48 11.62 126475 11.62 down up incorrect
TER.US Teradyne Inc 20260302 0 310.5 325.93 310.07 325.83 2488700 325.83 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20260302 0 41 42.88 40.5201 42.03 1783056 42.03 up down incorrect
TFC.US PR 20260302 0 19.25 19.37 19.1501 19.33 36050 19.33 up up correct
TFSL.US TFS Financial Corporation 20260302 0 13.82 14.42 13.72 14.33 803059 14.0359 up up correct
TGLS.US Tecnoglass Inc 20260302 0 44.5 45.85 43.8 45.13 417700 45.13 up up correct
TGTX.US TG Therapeutics Inc 20260302 0 29.39 29.99 29.09 29.4 1559800 29.4 up up correct
TH.US Target Hospitality Corp 20260302 0 7.77 7.81 7.585 7.73 332635 7.73 down down correct
THFF.US First Financial Corporation 20260302 0 62.5 64.88 62.26 64.8 85905 64.8 up up correct
THRM.US Gentherm Incorporated 20260302 0 31.98 32.35 31.5016 32.305 197695 32.305 up up correct
THRY.US Thryv Holdings Inc 20260302 0 2.19 2.7 2.19 2.67 3885731 2.67 up up correct
TIGO.US Millicom International Cellular S.A 20260302 0 72.54 75.25 71.69 75.15 2188400 75.15 up down incorrect
TIGR.US UP Fintech Holding Limited 20260302 0 7.6 7.835 7.5431 7.81 1784807 7.81 up down incorrect
TIL.US Instil Bio Inc 20260302 0 8.69 8.88 8.15 8.58 38062 8.58 down up incorrect
TILE.US Interface Inc 20260302 0 30.63 30.8 30.09 30.38 381600 30.38 down down correct
TIPT.US Tiptree Inc 20260302 0 16.88 17.19 16.42 17.17 161281 17.17 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260302 0 0.05 0.06 0.05 0.057 145 0.057 up up correct
TITN.US Titan Machinery Inc 20260302 0 19.25 19.8 18.99 19.7 115043 19.7 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260302 0 0.8 0.836 0.8 0.81 11300 0.81 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260302 0 2.49 2.5 2.2801 2.38 92508 2.38 down down correct
TLF.US Tandy Leather Factory Inc 20260302 0 2.39 2.39 2.322 2.38 54939 2.38 down down correct
TLIS.US Talis Biomedical Corporation 20260302 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260302 0 7.52 7.75 7.39 7.6 2796300 7.6 up up correct
TLS.US Telos Corporation 20260302 0 3.93 4.1 3.91 4.03 672481 4.03 up up correct
TLSA.US Tiziana Life Sciences PLC 20260302 0 1.38 1.57 1.36 1.49 128400 1.49 up up correct
TMC.US TMC the metals company Inc 20260302 0 6.07 6.46 5.99 6.38 5061706 6.38 up up correct
TMCI.US Treace Medical Concepts Inc 20260302 0 1.83 1.88 1.58 1.66 1384652 1.66 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260302 0 0.82 0.96 0.82 0.8811 63057 0.8811 up up correct
TMDX.US TransMedics Group Inc 20260302 0 139.5 147.8 137.338 147 1091200 147 up up correct
TMUS.US T 20260302 0 217 219.34 213.75 216.11 5413800 216.11 down down correct
TNDM.US Tandem Diabetes Care Inc 20260302 0 24.88 25.385 24.32 25.23 1545600 25.23 up up correct
TNGX.US Bctg Acquisition Corp 20260302 0 10.81 11.71 10.8 11.53 1919100 11.53 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260302 0 13.34 14.14 13.16 13.98 306300 13.98 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260302 0 0.5568 0.5799 0.54 0.57 2674260 0.57 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260302 0 2.82 3.0586 2.7609 2.95 1303946 2.95 up up correct
TOIIW.US The Oncology Institute Inc 20260302 0 0.0751 0.0751 0.0702 0.0702 5201 0.0702 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260302 0 0.65 0.66 0.6019 0.6298 126450 0.6298 down down correct
TOPS.US Top Ships Inc 20260302 0 5.52 5.75 4.75 4.79 562800 4.79 down down correct
TOUR.US Tuniu Corporation 20260302 0 0.68 0.694 0.6601 0.6676 38862 0.6676 down down correct
TOWN.US TowneBank 20260302 0 33.98 34.92 33.4086 34.58 571935 34.58 up up correct
TPST.US Tempest Therapeutics Inc 20260302 0 2.21 2.29 2.21 2.22 28028 2.22 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260302 0 11.79 12 11.21 11.68 284818 11.68 down up incorrect
TREE.US LendingTree Inc 20260302 0 36.01 37.89 36.01 37.74 539000 37.74 up down incorrect
TRIB.US Trinity Biotech plc 20260302 0 0.7 0.74 0.69 0.69 176100 0.69 down up incorrect
TRIN.US Trinity Capital Inc 20260302 0 14.68 14.975 14.38 14.91 2387100 14.7375 up up correct
TRIP.US TripAdvisor Inc 20260302 0 9.67 10.12 9.65 9.98 2758200 9.98 up up correct
TRMB.US Trimble Inc 20260302 0 65.54 68.54 65.54 68.41 2354300 68.41 up up correct
TRMD.US TORM plc 20260302 0 31.46 31.759 30.2 30.94 1392300 30.1446 down down correct
TRMK.US Trustmark Corporation 20260302 0 41.93 43.59 41.09 43.42 458520 43.42 up up correct
TRNS.US Transcat Inc 20260302 0 77.69 81.54 77.61 80.73 90714 80.73 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260302 0 1.31 1.52 1.28 1.47 909400 1.47 up up correct
TROO.US TROOPS Inc 20260302 0 2.8 3.24 2.75 3.05 249700 3.05 up up correct
TROW.US T. Rowe Price Group Inc 20260302 0 93.34 95.81 93 94.92 1494100 94.92 up up correct
TRS.US TriMas Corporation 20260302 0 38.42 39.64 37.26 37.94 763400 37.94 down down correct
TRST.US TrustCo Bank Corp NY 20260302 0 43.03 44.63 42.73 44.08 155073 43.6998 up up correct
TRTN.US PE 20260302 0 20.56 20.56 20.33 20.52 4439 20.1598 down down correct
TRUP.US Trupanion Inc 20260302 0 25.87 26.94 25.87 26.71 390236 26.71 up up correct
TRVG.US trivago N.V 20260302 0 2.91 2.94 2.91 2.91 20920 2.91
TRVI.US Trevi Therapeutics Inc 20260302 0 11.75 12.77 11.4 12.57 1451595 12.57 up up correct
TRVN.US Trevena Inc 20260302 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 20260302 0 30.53 34.83 30.53 33.27 213022 33.27 up down incorrect
TSBK.US Timberland Bancorp Inc 20260302 0 37.77 39.045 37.77 38.71 27594 38.71 up down incorrect
TSCO.US Tractor Supply Company 20260302 0 51.76 52.72 51.13 52.28 7839300 52.28 up up correct
TSEM.US Tower Semiconductor Ltd 20260302 0 127.13 138.8 126.95 138.59 2719100 138.59 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260302 0 4.45 4.615 4.45 4.53 2548100 4.53 up down incorrect
TSLA.US Tesla Inc 20260302 0 390.6 404.54 388.25 403.32 55088300 403.32 up down incorrect
TTD.US The Trade Desk Inc 20260302 0 23.075 24.34 22.88 24.32 20259800 24.32 up up correct
TTEC.US TTEC Holdings Inc 20260302 0 2.43 2.48 2.245 2.27 970365 2.27 down down correct
TTEK.US Tetra Tech Inc 20260302 0 35.81 36.28 35.29 36.02 2469100 36.02 up up correct
TTGT.US TechTarget Inc 20260302 0 3.44 3.6 3.44 3.58 447900 3.58 up up correct
TTMI.US TTM Technologies Inc 20260302 0 101.62 113.18 100.78 113 2362400 113 up up correct
TTOO.US T2 Biosystems Inc 20260302 0 0.0024 0.0024 0.0022 0.0022 1327 0.0022 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260302 0 3.35 3.44 3.32 3.41 4447 3.41 up up correct
TTWO.US Take 20260302 0 209 215.96 208.78 213.88 1966800 213.88 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260302 0 2.33 2.5 2.315 2.48 315951 2.48 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260302 0 10.86 10.86 10.86 10.86 800 10.86
TVACW.US Thayer Ventures Acquisition Corporation 20260302 0 0.72 0.72 0.6257 0.66 7831 0.66 down down correct
TVTX.US Travere Therapeutics Inc 20260302 0 29.28 29.98 28.99 29.53 1915400 29.53 up up correct
TW.US Tradeweb Markets Inc 20260302 0 122.82 124.27 121.45 122.985 1293200 122.985 up up correct
TWIN.US Twin Disc Incorporated 20260302 0 17.82 17.97 17.19 17.53 88728 17.53 down down correct
TWST.US Twist Bioscience Corporation 20260302 0 44.95 46.42 44.72 45.89 785100 45.89 up up correct
TXG.US 10x Genomics Inc 20260302 0 22.43 23.26 21.83 23.14 3050800 23.14 up up correct
TXMD.US TherapeuticsMD Inc 20260302 0 2.24 2.28 2.19 2.24 21600 2.24
TXN.US Texas Instruments Incorporated 20260302 0 211.04 211.47 207.31 209.82 6811300 209.82 down down correct
TXRH.US Texas Roadhouse Inc 20260302 0 181.22 181.22 177.9 180.19 639500 180.19 down down correct
TYRA.US Tyra Biosciences Inc 20260302 0 32.02 33.54 31.515 32.52 681246 32.52 up up correct
TZOO.US Travelzoo 20260302 0 6.3 6.53 6.12 6.44 210028 6.44 up up correct
UAL.US United Airlines Holdings Inc 20260302 0 100 103.9 98.22 103.21 8715600 103.21 up up correct
UBCP.US United Bancorp Inc 20260302 0 14.56 15.4 14.56 15.04 2236 14.6877 up up correct
UBFO.US United Security Bancshares 20260302 0 10.34 10.59 10.34 10.49 10132 10.49 up up correct
UBOH.US United Bancshares Inc 20260302 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260302 0 41 42.11 40.27 41.84 1010000 41.4351 up up correct
UCL.US uCloudlink Group Inc 20260302 0 1.69 1.79 1.67 1.7204 5975 1.7204 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20260302 0 58.53 63.55 58 63.22 2098500 63.22 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260302 0 4.88 5.105 4.88 5.02 1867582 5.02 up down incorrect
UEIC.US Universal Electronics Inc 20260302 0 3.79 3.93 3.79 3.86 34315 3.86 up down incorrect
UFCS.US United Fire Group Inc 20260302 0 38.66 39.43 38.18 39.28 102257 39.28 up up correct
UFPI.US UFP Industries Inc 20260302 0 101.3 103.13 99.65 101.3 273000 101.3
UFPT.US UFP Technologies Inc 20260302 0 202.47 210.02 202.4 204.3 212100 204.3 up up correct
UG.US United 20260302 0 6.72 6.72 6.29 6.49 6091 6.49 down down correct
UGRO.US urban 20260302 0 2.34 2.5 2.34 2.5 12300 2.5 up up correct
UHAL.US AMERCO 20260302 0 49.75 52.23 49.5 52.23 154500 52.23 up up correct
UK.US Ucommune International Ltd 20260302 0 0.5192 0.5192 0.497 0.519 56554 0.519 down down correct
ULBI.US Ultralife Corporation 20260302 0 5.65 5.93 5.65 5.86 21556 5.86 up up correct
ULCC.US Frontier Group Holdings Inc 20260302 0 4.05 4.17 3.89 4.04 5668841 4.04 down down correct
ULH.US Universal Logistics Holdings Inc 20260302 0 16.27 18.08 15.6 17.76 41807 17.76 up up correct
ULTA.US Ulta Beauty Inc 20260302 0 680.83 682.51 666.46 677 394200 677 down down correct
UMBF.US UMB Financial Corporation 20260302 0 114 118.87 113.05 117.65 578500 117.2061 up up correct
UNB.US Union Bankshares Inc 20260302 0 23.12 24 23.12 23.68 9400 23.68 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260302 0 6.6 7.045 6.6 6.99 528600 6.99 up up correct
UNIT.US Uniti Group Inc 20260302 0 7.09 7.85 7.09 7.83 2117888 7.83 up up correct
UNTY.US Unity Bancorp Inc 20260302 0 52.3 54.21 51.84 53.94 46962 53.7745 up up correct
UONE.US Urban One Inc 20260302 0 10.77 11.4 10.77 11.17 11000 11.17 up up correct
UONEK.US Urban One Inc 20260302 0 7.01 8.2 7.01 8.2 10527 8.2 up up correct
UPC.US Universe Pharmaceuticals INC 20260302 0 2.615 2.7526 2.615 2.72 3046 2.72 up up correct
UPLD.US Upland Software Inc 20260302 0 0.9 0.9 0.85 0.8801 229601 0.8801 down down correct
UPST.US Upstart Holdings Inc 20260302 0 26.02 28.44 25.6 28.28 6492600 28.28 up up correct
UPWK.US Upwork Inc 20260302 0 12.93 13.36 12.73 13.12 2967500 13.12 up up correct
URBN.US Urban Outfitters Inc 20260302 0 63.85 67.44 63.27 65.69 2251200 65.69 up up correct
URGN.US UroGen Pharma Ltd 20260302 0 21.66 21.69 18.043 19.02 2697144 19.02 down down correct
UROY.US Uranium Royalty Corp 20260302 0 4.12 4.36 3.95 4.36 2764898 4.36 up up correct
USAU.US U.S. Gold Corp 20260302 0 21.99 22.03 19.86 20.38 465700 20.38 down down correct
USCB.US US Century Bank 20260302 0 18.71 19.7 18.71 19.43 57028 19.43 up up correct
USEG.US U.S. Energy Corp 20260302 0 1.5 1.52 1.07 1.15 84516492 1.15 down down correct
USIO.US Usio Inc 20260302 0 1.35 1.44 1.35 1.41 73733 1.41 up up correct
USLM.US United States Lime & Minerals Inc 20260302 0 111.94 126.72 111.94 125.48 167307 125.48 up up correct
USQIX.US USQ Core Real Estate Fund 20260302 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260302 0 509.55 527.14 506 513.82 747600 513.82 up down incorrect
UTMD.US Utah Medical Products Inc 20260302 0 65.8 67.6799 65.8 67.09 11563 67.09 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260302 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260302 0 2.42 2.43 2.42 2.42 2000 2.42
UVSP.US Univest Financial Corporation 20260302 0 33.17 34.27 32.79 34.08 121957 34.08 up up correct
UXIN.US Uxin Limited 20260302 0 3.38 3.53 3.38 3.47 48080 3.47 up up correct
VABK.US Virginia National Bankshares Corporation 20260302 0 38.65 40.35 37.9 40.19 43805 40.19 up up correct
VALN.US Valneva SE 20260302 0 10.81 11.0771 10.72 10.92 11832 10.92 up up correct
VALU.US Value Line Inc 20260302 0 36.77 36.77 36.68 36.77 819 36.77
VAXX.US Vaxxinity Inc. Class A Common Stock 20260302 0 0.0002 0.0203 0.0002 0.0002 445 0.0002
VBNK.US VersaBank Common Shares 20260302 0 16.48 16.93 16.32 16.93 29587 16.93 up up correct
VC.US Visteon Corporation 20260302 0 93.23 95.67 92.54 95.45 496200 95.45 up up correct
VCEL.US Vericel Corporation 20260302 0 34.55 36.1 34.28 35.36 531533 35.36 up up correct
VCMIX.US Versus Capital Multi 20260302 0 23.75 23.75 23.75 23.75 0 23.75
VCNX.US Vaccinex Inc 20260302 0 1.03 1.03 1.03 1.03 2 1.03
VCRRX.US Versus Capital Real Assets Fund LLC 20260302 0 29.21 29.21 29.21 29.21 0 29.21
VCTR.US Victory Capital Holdings Inc 20260302 0 67.66 71.055 67.63 69 1581100 68.5069 up up correct
VCYT.US Veracyte Inc 20260302 0 35.537 36.825 35.502 36.01 1223600 36.01 up up correct
VECO.US Veeco Instruments Inc 20260302 0 30.68 32.75 30.46 32.68 1540500 32.68 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260302 0 0.28 0.34 0.265 0.32 6062700 0.32 up up correct
VELO.US Velocity Acquisition Corp 20260302 0 9.78 11.99 9.6 11.85 1734600 11.85 up up correct
VEON.US VEON Ltd 20260302 0 55.02 56.67 53.03 56.04 93900 56.04 up up correct
VERA.US Vera Therapeutics Inc 20260302 0 39.95 40.99 39.01 40.42 1079600 40.42 up up correct
VERB.US Verb Technology Company Inc 20260302 0 1.9 2.26 1.884 2.25 748888 2.25 up up correct
VERI.US Veritone Inc 20260302 0 2.69 2.94 2.65 2.91 1376517 2.91 up up correct
VERO.US Venus Concept Inc 20260302 0 0.31 0.4 0.26 0.35 47300 0.35 up up correct
VERU.US Veru Inc 20260302 0 2.5 2.65 2.485 2.62 36555 2.62 up up correct
VERX.US Vertex Inc 20260302 0 14.23 14.77 14.19 14.4 1280000 14.4 up up correct
VFF.US Village Farms International Inc 20260302 0 3.452 3.52 3.37 3.45 951540 3.45 down down correct
VFLEX.US VFLEX 20260302 0 27.42 27.42 27.42 27.42 0 27.42
VG.US Vonage Holdings Corp 20260302 0 11.2 11.92 10.94 11.38 46305500 11.38 up up correct
VIA.US Via Renewables Inc 20260302 0 16.66 18.95 16.66 18.15 1272000 18.15 up up correct
VIASP.US Via Renewables Inc 20260302 0 25.6 25.6 25.54 25.554 1500 25.554 down up incorrect
VIAV.US Viavi Solutions Inc 20260302 0 30.15 35.61 29.54 35.35 17421500 35.35 up down incorrect
VICR.US Vicor Corporation 20260302 0 195.27 209.53 195.27 209.19 930100 209.19 up up correct
VINC.US Vincerx Pharma Inc 20260302 0 0.0127 0.0127 0.0125 0.0127 5315 0.0127
VINP.US Vinci Partners Investments Ltd 20260302 0 11.52 12.21 11.52 12.04 35425 12.04 up up correct
VIOT.US Viomi Technology Co. Ltd 20260302 0 1.26 1.435 1.22 1.4 845211 1.4 up up correct
VIR.US Vir Biotechnology Inc 20260302 0 8.85 10.09 8.82 9.34 10583300 9.34 up up correct
VIRC.US Virco Mfg. Corporation 20260302 0 6.26 6.36 6.26 6.33 20927 6.33 up up correct
VIRT.US Virtu Financial Inc 20260302 0 41.34 43 41.23 42.73 1169357 42.73 up up correct
VISL.US Vislink Technologies Inc 20260302 0 1.55 1.6 1.48 1.48 1300 1.48 down down correct
VITL.US Vital Farms Inc 20260302 0 20.555 20.81 20.033 20.12 2342000 20.12 down down correct
VIVE.US Viveve Medical Inc 20260302 0 0.0002 0.0003 0.0002 0.0003 670 0.0003 up up correct
VKTX.US Viking Therapeutics Inc 20260302 0 33 33.96 32.97 33.34 2014200 33.34 up up correct
VLGEA.US Village Super Market Inc 20260302 0 39.2 39.86 38.88 39.1 42139 39.1 down up incorrect
VLN.US WT 20260302 0 0.025 0.025 0.025 0.025 2366 0.025
VLY.US Valley National Bancorp 20260302 0 12.34 12.9 12.27 12.81 8999600 12.6912 up down incorrect
VLYPO.US Valley National Bancorp 20260302 0 25.1 25.25 25.1 25.15 5852 24.6779 up down incorrect
VLYPP.US Valley National Bancorp 20260302 0 25.11 25.382 25.11 25.3697 4289 24.8775 up up correct
VMAR.US Vision Marine Technologies Inc 20260302 0 2.42 2.75 2.222 2.47 105600 2.47 up up correct
VMD.US Viemed Healthcare Inc 20260302 0 8.6 8.92 8.5 8.85 199800 8.85 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260302 0 8.66 8.82 8.08 8.17 2721300 8.17 down up incorrect
VNET.US 21Vianet Group Inc 20260302 0 10.4 10.77 10.18 10.45 7022700 10.45 up down incorrect
VNO.US PO 20260302 0 14.97 15.08 14.87 15 79 15 up down incorrect
VNOM.US Viper Energy Partners LP 20260302 0 47.68 48 46.5 47.59 3570305 47.0358 down up incorrect
VOD.US Vodafone Group Plc 20260302 0 15.04 15.21 15 15.18 4283000 15.18 up down incorrect
VOR.US Vor Biopharma Inc 20260302 0 14.98 16.11 14.875 15.9 885200 15.9 up down incorrect
VRA.US Vera Bradley Inc 20260302 0 2.6 2.64 2.45 2.6 154388 2.6
VRAR.US The Glimpse Group Inc. Common Stock 20260302 0 0.5507 0.6173 0.5507 0.6099 81424 0.6099 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260302 0 5.31 5.68 5.195 5.37 134188 5.37 up up correct
VRDN.US Viridian Therapeutics Inc 20260302 0 28.75 30.45 28.2 30.25 1256700 30.25 up up correct
VREX.US Varex Imaging Corporation 20260302 0 12.92 13.21 12.77 13.15 298577 13.15 up up correct
VRM.US Vroom Inc 20260302 0 14 14 13.59 13.67 1700 13.67 down down correct
VRME.US VerifyMe Inc 20260302 0 0.95 0.95 0.9 0.9296 131200 0.9296 down down correct
VRNS.US Varonis Systems Inc 20260302 0 22.6 23.595 22.59 23.08 1955700 23.08 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260302 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260302 0 16.5 17.03 16.44 16.7 1611900 16.7 up up correct
VRSK.US Verisk Analytics Inc 20260302 0 210 215.86 208.45 214.79 3060000 214.2477 up up correct
VRSN.US VeriSign Inc 20260302 0 226.2 230.79 225.36 228.05 721900 228.05 up up correct
VRTS.US Virtus Investment Partners Inc 20260302 0 136.01 141.24 136.01 140.67 57100 140.67 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260302 0 496.6 498.03 484.4 486.03 1034500 486.03 down up incorrect
VS.US Versus Systems Inc 20260302 0 0.8599 0.8599 0.82 0.82 4600 0.82 down up incorrect
VSAT.US Viasat Inc 20260302 0 44.59 48.93 44.05 47.24 1359100 47.24 up down incorrect
VSEC.US VSE Corporation 20260302 0 226.99 228.71 221.34 221.95 572100 221.95 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260302 0 5.49 5.49 5.49 5.49 0 5.49
VSLCX.US Invesco Senior Loan Fund Class C 20260302 0 5.51 5.51 5.51 5.51 0 5.51
VSLYX.US If Inv Snr Fnd Y 20260302 0 5.49 5.49 5.49 5.49 0 5.49
VSTM.US Verastem Inc 20260302 0 5.64 5.89 5.55 5.82 1108900 5.82 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260302 0 0.56 0.62 0.56 0.6 501300 0.6 up down incorrect
VTRS.US Viatris Inc 20260302 0 14.93 15.77 14.79 15.7 13813100 15.5669 up up correct
VTSI.US VirTra Inc 20260302 0 4.3 4.49 4.3 4.33 29489 4.33 up up correct
VTVT.US vTv Therapeutics Inc 20260302 0 38.25 38.45 34.78 35.6 54300 35.6 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260302 0 13.97 13.99 13.97 13.98 1875400 13.98 up up correct
VUZI.US Vuzix Corporation 20260302 0 2.75 2.86 2.72 2.8 1016488 2.8 up up correct
VVOS.US Vivos Therapeutics Inc 20260302 0 1.35 1.45 1.32 1.41 59900 1.41 up up correct
VVPR.US VivoPower International PLC 20260302 0 2.32 2.469 2.25 2.35 490300 2.35 up up correct
VXRT.US Vaxart Inc 20260302 0 0.8 0.82 0.75 0.78 728400 0.78 down down correct
VYGR.US Voyager Therapeutics Inc 20260302 0 4.04 4.26 3.92 4.15 528900 4.15 up up correct
VYNE.US VYNE Therapeutics Inc 20260302 0 0.6 0.608 0.596 0.605 646600 0.605 up up correct
WABC.US Westamerica Bancorporation 20260302 0 50.16 51.48 49.73 51.11 148500 51.11 up up correct
WAFD.US Washington Federal Inc 20260302 0 30.67 31.93 30.5 31.69 563200 31.69 up up correct
WAFDP.US Washington Federal Inc 20260302 0 16.38 16.67 16.38 16.53 21300 16.53 up up correct
WAFU.US Wah Fu Education Group Limited 20260302 0 1.68 1.68 1.667 1.667 1200 1.667 down down correct
WAL.US PA 20260302 0 23.39 23.39 23.25 23.3 4964 23.034 down down correct
WALD.US Waldencast Acquisition Corp 20260302 0 1.68 1.72 1.62 1.63 69500 1.63 down down correct
WALDW.US Waldencast Acquisition Corp 20260302 0 0.036 0.039 0.03 0.039 32400 0.039 up up correct
WASH.US Washington Trust Bancorp Inc 20260302 0 33.18 34.4277 32.08 34.37 151868 34.37 up up correct
WATT.US Energous Corporation 20260302 0 11.62 12.08 11.5 11.51 82100 11.51 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260302 0 4.74 4.95 4.678 4.81 6200 4.81 up up correct
WB.US Weibo Corporation 20260302 0 9.76 9.92 9.74 9.85 974900 9.85 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260302 0 26.72 27.91 26.72 27.74 2681700 27.74 up up correct
WDAY.US Workday Inc 20260302 0 131.77 136.22 131.77 134.01 5852700 134.01 up up correct
WDC.US Western Digital Corporation 20260302 0 270.5 283.92 261.5 270.08 7408700 269.9508 down down correct
WDFC.US WD 20260302 0 238.2 241.09 235.11 240.17 133400 240.17 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260302 0 1.72 1.72 1.72 1.72 0 1.72
WEN.US The Wendy's Company 20260302 0 7.41 7.55 7.29 7.44 7149700 7.44 up up correct
WERN.US Werner Enterprises Inc 20260302 0 34.31 34.9 33.64 34.6 924800 34.6 up up correct
WEYS.US Weyco Group Inc 20260302 0 31.54 32.6177 31.5293 31.74 7333 31.4828 up up correct
WFC.US PD 20260302 0 17.8 17.9 17.76 17.81 1 17.81 up up correct
WFCF.US Where Food Comes From Inc 20260302 0 12.48 12.48 12.06 12.47 4200 12.47 down down correct
WFCPX.US Wells Fargo & Co Non 20260302 0 17.21 17.21 17.21 17.21 0 17.21
WFRD.US Weatherford International plc Ordinary Shares 20260302 0 110.57 110.57 102.35 103.33 1331500 103.33 down down correct
WHF.US WhiteHorse Finance Inc 20260302 0 6.375 6.745 6.28 6.72 242876 6.4855 up up correct
WHLM.US Wilhelmina International Inc 20260302 0 3.31 3.31 3.31 3.31 200 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260302 0 1.9 1.94 1.81 1.88 91800 1.88 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260302 0 38.52 38.52 38.52 38.52 100 38.52
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260302 0 6.35 6.77 6.35 6.77 400 6.77 up up correct
WILC.US G. Willi 20260302 0 26.5 27.24 26.14 26.65 5700 26.65 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260302 0 1.8 1.93 1.8 1.84 29300 1.84 up up correct
WINA.US Winmark Corporation 20260302 0 453.44 473.02 449.72 472.45 83000 472.45 up up correct
WING.US Wingstop Inc 20260302 0 251.11 252.615 233.75 240.2 1512900 239.8951 down down correct
WINT.US Windtree Therapeutics Inc 20260302 0 0.01 0.01 0.01 0.01 45200 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260302 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260302 0 11.32 11.32 11.32 11.32 122 11.32
WIX.US Wix.com Ltd 20260302 0 69.72 75.12 69.45 72.56 2969400 72.56 up up correct
WKEY.US WISeKey International Holding AG 20260302 0 6.88 7.155 6.7 7.02 54434 7.02 up up correct
WKHS.US Workhorse Group Inc 20260302 0 3.32 3.535 3.28 3.49 87800 3.49 up up correct
WKSP.US Worksport Ltd. Common Stock 20260302 0 1.39 1.55 1.388 1.45 547200 1.45 up up correct
WLDN.US Willdan Group Inc 20260302 0 87.26 89.3 83.01 87.48 697500 87.48 up up correct
WLFC.US Willis Lease Finance Corporation 20260302 0 199.31 202.9 194.01 196.1 36800 196.1 down down correct
WMG.US Warner Music Group Corp 20260302 0 28.17 28.9 27.75 28.47 1500000 28.47 up down incorrect
WNEB.US Western New England Bancorp Inc 20260302 0 12.67 13.02 12.66 12.95 76907 12.95 up up correct
WNW.US Wunong Net Technology Company Limited 20260302 0 1.5 1.56 1.5 1.525 8033 1.525 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260302 0 2.49 2.66 2.43 2.63 2443700 2.63 up up correct
WORX.US SCWorx Corp 20260302 0 0.316 0.337 0.304 0.325 295200 0.325 up up correct
WPRT.US Westport Fuel Systems Inc 20260302 0 1.99 2.02 1.93 1.99 28300 1.99
WRAP.US Wrap Technologies Inc 20260302 0 1.69 1.77 1.67 1.75 257200 1.75 up up correct
WRLD.US World Acceptance Corporation 20260302 0 132.57 139.61 132.09 136.85 189900 136.85 up up correct
WSBC.US WesBanco Inc 20260302 0 34.25 35.62 33.975 35.48 576283 35.0908 up up correct
WSBF.US Waterstone Financial Inc 20260302 0 17.72 18.38 17.5 18.06 40400 18.06 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260302 0 20.662 21.96 20.662 21.77 1904900 21.6972 up up correct
WSFS.US WSFS Financial Corporation 20260302 0 62.86 65.31 62.03 64.97 357800 64.97 up up correct
WTBA.US West Bancorporation Inc 20260302 0 23.9 24.91 23.9 24.72 35910 24.72 up up correct
WTER.US The Alkaline Water Company Inc 20260302 0 0.13 0.13 0.11 0.13 135105 0.13
WTFC.US Wintrust Financial Corporation 20260302 0 141.13 147.83 140.95 146.68 346400 146.68 up up correct
WTW.US Weight Watchers International Inc 20260302 0 305.1 307.24 302.55 304.12 785200 304.12 down up incorrect
WVE.US Wave Life Sciences Ltd 20260302 0 13.65 14.16 13.46 13.85 2036800 13.85 up down incorrect
WVFC.US WVS Financial Corp 20260302 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260302 0 2.73 2.73 2.57 2.6 4100 2.6 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260302 0 3.45 3.478 3.01 3.02 373300 3.02 down up incorrect
WW.US WW International Inc 20260302 0 20.61 22.03 20.2 21.8 180400 21.8 up up correct
WWD.US Woodward Inc 20260302 0 387.98 403 383.53 402.56 720500 402.56 up up correct
WYNN.US Wynn Resorts Limited 20260302 0 103.07 105.24 100.95 103.44 3285700 103.44 up up correct
XAIR.US Beyond Air Inc 20260302 0 0.95 0.95 0.87 0.8907 310820 0.8907 down down correct
XBIO.US Xenetic Biosciences Inc 20260302 0 2.48 2.55 2.3501 2.55 8354 2.55 up up correct
XBIT.US XBiotech Inc 20260302 0 2.21 2.35 2.21 2.32 42687 2.32 up up correct
XCAPX.US ACAP Strategic Fund 20260302 0 30.29 30.29 30.29 30.29 0 30.29
XCUR.US Exicure Inc 20260302 0 3.62 3.87 3.62 3.62 8300 3.62
XCWPX.US ACAP Strategic Fund Class W Shares 20260302 0 23.08 23.08 23.08 23.08 0 23.08
XEL.US Xcel Energy Inc 20260302 0 83.44 84.12 83.31 83.8 3732400 83.1851 up up correct
XELA.US Exela Technologies Inc 20260302 0 0.071 0.071 0.05 0.05 1100 0.05 down down correct
XELB.US Xcel Brands Inc 20260302 0 1.45 1.65 1.4499 1.6 61252 1.6 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260302 0 42.57 44 42.26 42.55 1326800 42.55 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260302 0 7.08 7.12 5.91 6.02 5108500 6.02 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260302 0 3.315 3.435 3.235 3.4 267700 3.4 up up correct
XGN.US Exagen Inc 20260302 0 3.62 3.645 3.43 3.55 160400 3.55 down down correct
XILSX.US Pioneer ILS Interval Fund 20260302 0 10.02 10.02 10.02 10.02 0 10.02
XLO.US Xilio Therapeutics Inc. Common Stock 20260302 0 0.523 0.564 0.513 0.541 533200 0.541 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260302 0 40.5 42.73 40.378 41.99 805000 41.99 up up correct
XNCR.US Xencor Inc 20260302 0 12.37 13.2982 11.85 12.3 848719 12.3 down down correct
XNET.US Xunlei Limited 20260302 0 5.57 5.82 5.54 5.73 192600 5.73 up up correct
XOMA.US XOMA Corporation 20260302 0 25.53 26.76 24.48 26.21 119900 26.21 up up correct
XOMAO.US XOMA Corporation 20260302 0 25.47 25.47 25.32 25.47 1400 25.47
XOMAP.US XOMA Corporation 20260302 0 25.75 25.75 25.75 25.75 400 25.75
XONE.US The ExOne Company 20260302 0 49.5 49.5 49.46 49.486 280900 49.486 down up incorrect
XOS.US Xos Inc 20260302 0 2.07 2.1799 2.02 2.14 38673 2.14 up down incorrect
XOSWW.US Xos Equity Warrants 20260302 0 0.0037 0.004 0.0037 0.004 2068 0.004 up up correct
XP.US XP Inc 20260302 0 21.05 21.98 20.91 21.71 6067200 21.71 up up correct
XPEL.US XPEL Inc 20260302 0 41.71 43.39 41.3 42.98 205900 42.98 up up correct
XPER.US Xperi Holding Corporation 20260302 0 5.83 6.205 5.784 6.19 894400 6.19 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260302 0 5.49 5.49 5.49 5.49 0 5.49
XRAY.US DENTSPLY SIRONA Inc 20260302 0 14.39 14.49 13.8 14.31 8783600 14.31 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260302 0 0.42 0.42 0.378 0.42 24241 0.42
XRX.US Xerox Holdings Corporation Common Stock 20260302 0 1.7 1.82 1.67 1.8 2616400 1.8 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260302 0 9.25 9.25 9.25 9.25 0 9.25
XSICX.US Voya Senior Income Fund Class 20260302 0 9.22 9.22 9.22 9.22 0 9.22
XSIIX.US ING Senior Incm Fd 20260302 0 9.2 9.2 9.2 9.2 0 9.2
XSIWX.US ING Senior Incm Fd 20260302 0 9.26 9.26 9.26 9.26 0 9.26
XSLCX.US Invesco Senior Loan Fund Class 20260302 0 5.49 5.49 5.49 5.49 0 5.49
XTLB.US XTL Biopharmaceuticals Ltd 20260302 0 0.66 0.76 0.66 0.76 26800 0.76 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260302 0 4.52 4.52 4.3 4.35 21500 4.35 down down correct
YI.US 111 Inc 20260302 0 7.74 8 7.7 7.9 9300 7.9 up up correct
YJ.US Yunji Inc 20260302 0 1.39 1.49 1.38 1.49 2100 1.49 up up correct
YORW.US The York Water Company 20260302 0 32.52 33.2 32.52 33.09 77899 33.09 up up correct
YQ.US 17 Education & Technology Group Inc 20260302 0 3.2 3.2 3.06 3.06 7600 3.06 down down correct
YTRA.US Yatra Online Inc 20260302 0 1.16 1.222 1.1 1.11 58400 1.11 down down correct
Z.US Zillow Group Inc 20260302 0 43.1 44.27 42.67 43.54 3966900 43.54 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260302 0 216.2 224.95 215.33 223.92 926100 223.92 up down incorrect
ZCMD.US Zhongchao Inc 20260302 0 1.47 1.87 1.45 1.855 37300 1.855 up up correct
ZD.US Ziff Davis Inc. 20260302 0 26.23 28.02 26.14 28.01 1504900 28.01 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260302 0 0.31 0.341 0.29 0.325 594700 0.325 up up correct
ZG.US Zillow Group Inc 20260302 0 43.42 44.35 42.88 43.7 1162300 43.7 up up correct
ZION.US Zions Bancorporation National Association 20260302 0 57.28 58.69 56.14 58.14 1708600 58.14 up up correct
ZIONP.US Zions Bancorporation National Association 20260302 0 19.3038 19.52 19.2201 19.36 82 19.36 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260302 0 9.4 9.4 9.4 9.4 0 9.4
ZJZZT.US NASDAQ TEST STOCK 20260302 0 18.99 18.99 18.99 18.99 318239 18.99
ZKIN.US ZK International Group Co. Ltd 20260302 0 1.21 1.21 1.117 1.12 15900 1.12 down up incorrect
ZLAB.US Zai Lab Limited 20260302 0 18.25 18.59 17.56 18.42 893500 18.42 up down incorrect
ZM.US Zoom Video Communications Inc 20260302 0 72.51 74.24 71.74 72.72 5796900 72.72 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20260302 0 2.35 2.51 2.35 2.5 374800 2.5 up up correct
ZS.US Zscaler Inc 20260302 0 146.19 152.65 145.25 148.58 4407800 148.58 up up correct
ZUMZ.US Zumiez Inc 20260302 0 25.58 25.88 25.01 25.62 117488 25.62 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260302 0 25.51 25.51 25.05 25.51 163263 25.51
ZWZZT.US NASDAQ TEST STOCK 20260302 0 17.74 17.74 17.74 17.74 25266 17.74

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