CollectAI

close-nasdaq_stocks

2026/03/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260303 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20260303 0 1 1.075 0.99 1.02 10681 1.02 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260303 0 9.97 9.97 9.96 9.97 110300 9.97
AAIDX.US AAIDX 20260303 0 20.09 20.09 20.09 20.09 0 20.09
AAL.US American Airlines Group Inc 20260303 0 12.06 12.77 11.77 12.46 97759200 12.46 up down incorrect
AAME.US Atlantic American Corporation 20260303 0 2.66 2.66 2.53 2.6 3392 2.6 down up incorrect
AAOI.US Applied Optoelectronics Inc 20260303 0 91.5 97.4 86.05 95.34 16983300 95.34 up up correct
AAON.US AAON Inc 20260303 0 99.86 102.23 91.43 95.33 1658900 95.33 down down correct
AAPL.US Apple Inc 20260303 0 263.48 265.56 260.13 263.75 38568900 263.75 up down incorrect
AATC.US Image Sensing Systems Inc 20260303 0 5.79 5.8 5.67 5.7 2300 5.7 down down correct
ABCB.US Ameris Bancorp 20260303 0 78.34 79.98 76.8 79.34 554900 79.34 up up correct
ABCL.US AbCellera Biologics Inc 20260303 0 3.675 3.785 3.59 3.71 4604976 3.71 up up correct
ABEO.US Abeona Therapeutics Inc 20260303 0 4.97 5.01 4.9 4.94 821400 4.94 down down correct
ABNB.US Airbnb Inc 20260303 0 131.88 134.3 129.46 133.04 4059300 133.04 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260303 0 3.2 3.41 3.01 3.31 391000 3.31 up down incorrect
ABR.US PF 20260303 0 21.895 21.9045 21.81 21.85 154 21.85 down up incorrect
ABSI.US Absci Corporation Common Stock 20260303 0 2.625 2.73 2.56 2.57 2868374 2.57 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260303 0 4.54 4.715 4.49 4.69 7846167 4.69 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260303 0 1.47 1.56 1.357 1.42 92400 1.42 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260303 0 22.34 22.96 22.28 22.5 1974900 22.5 up up correct
ACB.US Aurora Cannabis Inc 20260303 0 3.6 3.62 3.445 3.48 1113700 3.48 down down correct
ACET.US Adicet Bio Inc 20260303 0 7.01 7.13 6.67 7.02 111380 7.02 up up correct
ACGL.US Arch Capital Group Ltd 20260303 0 100.61 101.06 98.9 100.48 1294200 100.48 down down correct
ACGLN.US Arch Capital Group Ltd 20260303 0 17.36 17.62 17.36 17.55 19700 17.2604 up up correct
ACGLO.US Arch Capital Group Ltd 20260303 0 20.65 20.87 20.65 20.86 12581 20.513 up up correct
ACHC.US Acadia Healthcare Company Inc 20260303 0 22.84 23.13 21.71 22.99 3429400 22.99 up up correct
ACHV.US Achieve Life Sciences Inc 20260303 0 4.55 4.55 4.31 4.33 456982 4.33 down up incorrect
ACIU.US AC Immune SA 20260303 0 2.8 2.915 2.69 2.91 471307 2.91 up up correct
ACIW.US ACI Worldwide Inc 20260303 0 40.19 41.94 39.65 41.41 735600 41.41 up up correct
ACLS.US Axcelis Technologies Inc 20260303 0 82.95 87.27 82.47 85.88 1382700 85.88 up up correct
ACMR.US ACM Research Inc 20260303 0 53.91 54 50.62 51.54 2884400 51.54 down down correct
ACNB.US ACNB Corporation 20260303 0 49.77 50.63 49.21 50.07 19415 50.07 up up correct
ACRS.US Aclaris Therapeutics Inc 20260303 0 3 3.08 2.915 3.04 1326695 3.04 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260303 0 41.58 42.4 41.12 41.89 270784 41.89 up up correct
ACTG.US Acacia Research Corporation 20260303 0 4.05 4.195 3.975 4.13 372594 4.13 up up correct
ACVA.US ACV Auctions Inc 20260303 0 5.29 5.64 5.04 5.54 5573107 5.54 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260303 0 1.57 1.57 1.47 1.48 39088 1.48 down down correct
ADAG.US Adagene Inc 20260303 0 2.91 3.06 2.9 2.97 19796 2.97 up up correct
ADBE.US Adobe Inc 20260303 0 260.05 272.83 260.05 270.99 6206600 270.99 up up correct
ADC.US PA 20260303 0 17.25 17.5 17.2 17.23 25965 17.23 down down correct
ADI.US Analog Devices Inc 20260303 0 339.15 342.59 335.08 338.99 5312400 338.99 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260303 0 2.46 2.5 2.16 2.29 1677061 2.29 down down correct
ADMA.US ADMA Biologics Inc 20260303 0 16.32 16.69 16.075 16.38 3111400 16.38 up up correct
ADP.US Automatic Data Processing Inc 20260303 0 214.62 217.55 213.5 216.27 3547500 214.4977 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260303 0 15.54 16.56 15.11 16.08 1777400 16.08 up up correct
ADSK.US Autodesk Inc 20260303 0 246.1 254.83 244.45 253.4 2606300 253.4 up up correct
ADTN.US ADTRAN Inc 20260303 0 9.71 10.03 9.66 9.88 1319645 9.88 up down incorrect
ADTX.US Aditxt Inc 20260303 0 0.445 0.475 0.445 0.467 12175 3.736 up down incorrect
ADUS.US Addus HomeCare Corporation 20260303 0 103.68 104.71 102 103.36 187400 103.36 down down correct
ADV.US Advantage Solutions Inc 20260303 0 0.4893 0.6356 0.4893 0.5492 1847538 0.5492 up up correct
ADXN.US Addex Therapeutics Ltd 20260303 0 7.07 7.07 7.07 7.07 484 7.07
AEAEU.US AltEnergy Acquisition Corp. Unit 20260303 0 4.5 4.5 4.5 4.5 2 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260303 0 0.46 0.49 0.37 0.39 478650 2.34 down up incorrect
AEHR.US Aehr Test Systems 20260303 0 40.9 44.96 38.75 41.64 3517000 41.64 up up correct
AEI.US Alset EHome International Inc 20260303 0 1.98 2.06 1.87 1.91 18642 1.91 down down correct
AEIS.US Advanced Energy Industries Inc 20260303 0 325.6 330 315 322.47 478400 322.47 down down correct
AEMD.US Aethlon Medical Inc 20260303 0 1.87 1.8999 1.72 1.77 21638 1.77 down down correct
AEP.US American Electric Power Company Inc 20260303 0 132.39 133.32 129.6 131.92 4048500 131.92 down down correct
AEYE.US AudioEye Inc 20260303 0 6.9 7.53 6.88 7.35 92524 7.35 up down incorrect
AFBI.US Affinity Bancshares Inc 20260303 0 19.9 19.9 19.9 19.9 971 19.9
AFCG.US AFC Gamma Inc 20260303 0 2.23 2.27 2.19 2.21 189406 2.21 down up incorrect
AFIB.US Acutus Medical Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 10000 0.0002
AFRM.US Affirm Holdings Inc 20260303 0 45.28 48.61 43.725 47.83 6807900 47.83 up up correct
AFYA.US Afya Limited 20260303 0 13.27 13.4 13 13.16 177854 13.16 down down correct
AGEN.US Agenus Inc 20260303 0 3.26 3.28 3.14 3.18 392980 3.18 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260303 0 28.28 29.3 27.71 28.48 919200 28.48 up up correct
AGMH.US AGM Group Holdings Inc 20260303 0 1.31 1.33 1.23 1.28 37971 1.28 down down correct
AGNC.US AGNC Investment Corp 20260303 0 10.9 11.13 10.84 11 21564700 11 up up correct
AGNCM.US AGNC Investment Corp 20260303 0 25.03 25.03 24.87 24.94 15738 24.94 down down correct
AGNCN.US AGNC Investment Corp 20260303 0 25.51 25.61 25.47 25.6 24342 25.6 up up correct
AGNCO.US AGNC Investment Corp 20260303 0 25.38 25.45 25.371 25.41 14900 25.41 up up correct
AGNCP.US AGNC Investment Corp. 20260303 0 25.06 25.06 24.942 24.985 75194 24.985 down down correct
AGYS.US Agilysys Inc 20260303 0 72.1 78.99 72.1 78.45 598500 78.45 up up correct
AHCO.US AdaptHealth Corp 20260303 0 9.41 9.54 9.035 9.4 1375521 9.4 down down correct
AIHS.US Senmiao Technology Limited 20260303 0 1.29 1.2945 1.27 1.27 20787 1.27 down up incorrect
AIP.US Arteris Inc. Common Stock 20260303 0 16.5 16.655 15.94 16.18 424428 16.18 down down correct
AIRG.US Airgain Inc 20260303 0 4.29 4.427 4.2 4.21 46352 4.21 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260303 0 1.62 1.795 1.515 1.735 1085084 1.735 up up correct
AIRT.US Air T Inc 20260303 0 20.52 20.52 20.51 20.51 1413 20.51 down down correct
AIRTP.US Air T Inc 20260303 0 19.31 19.31 19.31 19.31 0 19.31
AKAM.US Akamai Technologies Inc 20260303 0 95.61 103.72 95.37 102.08 5310300 102.08 up up correct
AKBA.US Akebia Therapeutics Inc 20260303 0 1.23 1.27 1.21 1.22 3815423 1.22 down up incorrect
AKTS.US Akoustis Technologies Inc 20260303 0 19.97 20.79 19.475 20.22 169900 20.22 up up correct
AKTX.US Akari Therapeutics Plc 20260303 0 0.25 0.25 0.228 0.23 236700 0.23 down up incorrect
ALCO.US Alico Inc 20260303 0 40.62 41.4 40.43 40.68 11048 40.68 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260303 0 5.5 5.52 5.055 5.11 871611 5.11 down down correct
ALEC.US Alector Inc 20260303 0 2.17 2.17 2.055 2.11 647141 2.11 down down correct
ALF.US Alfi Inc 20260303 0 10.72 10.77 10.72 10.77 300 10.77 up up correct
ALGM.US Allegro MicroSystems Inc 20260303 0 34.96 35.53 34.32 34.72 2855000 34.72 down down correct
ALGN.US Align Technology Inc 20260303 0 182.4 184.84 176.14 182.64 1017200 182.64 up up correct
ALGS.US Aligos Therapeutics Inc 20260303 0 6.75 6.92 6.5 6.85 31127 6.85 up up correct
ALGT.US Allegiant Travel Company 20260303 0 93.75 97.33 90.28 95.93 612000 95.93 up up correct
ALHC.US Alignment Healthcare Inc 20260303 0 19.24 19.4 18.39 18.45 9430400 18.45 down down correct
ALKS.US Alkermes plc 20260303 0 29.76 30.34 28.91 29.2 2708600 29.2 down down correct
ALKT.US Alkami Technology Inc 20260303 0 16.68 17.53 16.46 16.94 1972600 16.94 up up correct
ALLO.US Allogene Therapeutics Inc 20260303 0 2.56 2.635 2.5 2.53 2801354 2.53 down up incorrect
ALLT.US Allot Ltd 20260303 0 6.65 7.06 6.53 6.92 988622 6.92 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260303 0 321.37 324.06 315.2 318.65 947600 318.65 down up incorrect
ALOT.US AstroNova Inc 20260303 0 8.92 9.0899 8.81 9.05 18228 9.05 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260303 0 0.0004 0.0005 0.0004 0.0005 19023 0.0005 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260303 0 46.52 49.41 46.115 49.32 433400 49.32 up down incorrect
ALRS.US Alerus Financial Corporation 20260303 0 23.73 24.53 23.63 24.39 119637 24.39 up up correct
ALT.US Altimmune Inc 20260303 0 4.05 4.26 4.04 4.16 2863800 4.16 up down incorrect
ALTO.US Alto Ingredients Inc 20260303 0 2.45 2.72 2.41 2.6 738300 2.6 up up correct
ALXO.US ALX Oncology Holdings Inc 20260303 0 2.04 2.235 2.02 2.07 501822 2.07 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260303 0 1.98 1.98 1.88 1.88 44700 1.88 down up incorrect
AMAL.US Amalgamated Financial Corp 20260303 0 37.79 38.83 37.28 38.59 112385 38.59 up down incorrect
AMAT.US Applied Materials Inc 20260303 0 350.9 359.53 348.59 351.32 7982000 351.32 up up correct
AMBA.US Ambarella Inc 20260303 0 58.06 59.17 56.93 57.45 1005300 57.45 down down correct
AMCX.US AMC Networks Inc 20260303 0 7.79 7.82 7.55 7.81 375528 7.81 up up correct
AMD.US Advanced Micro Devices Inc 20260303 0 191.46 193.64 188.22 190.95 37785700 190.95 down down correct
AMGN.US Amgen Inc 20260303 0 377.97 381.74 372.71 377 2710400 377 down down correct
AMKR.US Amkor Technology Inc 20260303 0 46.06 46.06 43.9 44.59 4294000 44.5047 down down correct
AMPG.US AmpliTech Group Inc 20260303 0 2.74 2.79 2.64 2.72 349200 2.72 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20260303 0 20.35 21.07 19.81 19.83 740834 19.83 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260303 0 7.35 7.685 7.28 7.58 2221900 7.58 up up correct
AMRN.US Amarin Corporation plc 20260303 0 13.72 14.51 13.66 14.35 102000 14.35 up up correct
AMSC.US American Superconductor Corporation 20260303 0 31.4 31.58 30.08 31.09 718800 31.09 down down correct
AMSF.US AMERISAFE Inc 20260303 0 33.26 34.32 32.74 34.29 198885 33.8629 up up correct
AMST.US Amesite Inc 20260303 0 1.71 1.82 1.65 1.77 37800 1.77 up down incorrect
AMTB.US Amerant Bancorp Inc 20260303 0 21.06 21.73 20.92 21.58 198500 21.58 up down incorrect
AMTX.US Aemetis Inc 20260303 0 1.43 1.46 1.39 1.4 318535 1.4 down down correct
AMWD.US American Woodmark Corporation 20260303 0 48.29 49.17 46.875 47.8 370237 47.8 down down correct
AMZN.US Amazon.com Inc 20260303 0 203.1 209.18 202.48 208.73 43184900 208.73 up up correct
ANAB.US AnaptysBio Inc 20260303 0 53.59 54.74 52.68 52.83 241700 52.83 down down correct
ANDE.US The Andersons Inc 20260303 0 66.4 66.4 64.8 65.59 241900 65.59 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260303 0 0.406 0.42 0.3 0.334 590600 0.334 down down correct
ANGI.US Angi Inc 20260303 0 7.53 8.35 7.52 8.25 1317207 8.25 up up correct
ANGO.US AngioDynamics Inc 20260303 0 11.19 11.192 10.76 11.04 294573 11.04 down down correct
ANIK.US Anika Therapeutics Inc 20260303 0 14.27 14.455 13.7557 14.4 174904 14.4 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260303 0 74.81 77.97 74 76.1 665400 76.1 up up correct
ANIX.US Anixa Biosciences Inc 20260303 0 2.91 2.97 2.78 2.83 157800 2.83 down down correct
ANNX.US Annexon Inc 20260303 0 5.29 5.535 5.12 5.43 6163870 5.43 up up correct
ANY.US Sphere 3D Corp 20260303 0 1.42 1.42 1.27 1.35 87800 1.35 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260303 0 20.59 20.955 20.045 20.49 288070 20.49 down up incorrect
AOUT.US American Outdoor Brands Inc 20260303 0 8.68 8.9979 8.6318 8.83 25858 8.83 up up correct
APA.US APA Corporation 20260303 0 32.1 32.78 30.97 31.85 12692000 31.85 down down correct
APEI.US American Public Education Inc 20260303 0 45.32 46.49 44.47 46.37 279421 46.37 up up correct
API.US Agora Inc 20260303 0 4.68 4.84 4.14 4.56 1062758 4.56 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260303 0 20.49 20.62 20.02 20.16 1412900 20.16 down down correct
APM.US Aptorum Group Limited 20260303 0 0.8027 0.83 0.78 0.7928 15881 0.7928 down up incorrect
APOG.US Apogee Enterprises Inc 20260303 0 38.36 38.82 37.48 38.42 129007 38.42 up down incorrect
APP.US AppLovin Corporation 20260303 0 414.01 444.16 406.1 438.89 5193600 438.89 up up correct
APPF.US AppFolio Inc 20260303 0 177.17 189.51 175.28 188.4 506100 188.4 up up correct
APPN.US Appian Corporation 20260303 0 25.94 27.42 25.85 26.9 952100 26.9 up up correct
APPS.US Digital Turbine Inc 20260303 0 3.95 4.297 3.93 4.19 2159310 4.19 up up correct
APRE.US Aprea Therapeutics Inc 20260303 0 0.8674 0.8748 0.7801 0.849 101515 0.849 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260303 0 6.84 7.22 6.45 6.66 26500 6.66 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260303 0 1.6645 1.6645 1.66 1.66 1650 1.66 down down correct
APYX.US Apyx Medical Corporation 20260303 0 3.18 3.2683 3.11 3.17 61219 3.17 down down correct
AQB.US AquaBounty Technologies Inc 20260303 0 1 1 0.95 0.98 6600 0.98 down down correct
AQMS.US Aqua Metals Inc 20260303 0 4.75 4.89 4.54 4.89 38486 4.89 up up correct
AQST.US Aquestive Therapeutics Inc 20260303 0 4.1 4.199 4.05 4.12 2514049 4.12 up up correct
ARAY.US Accuray Incorporated 20260303 0 0.523 0.5499 0.49 0.5263 1328915 0.5263 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260303 0 0.8005 0.823 0.7563 0.8 3408298 0.8 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260303 0 0.0802 0.0802 0.0751 0.0751 12071 0.0751 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260303 0 2.98 2.98 2.82 2.95 13996 2.95 down down correct
ARCB.US ArcBest Corporation 20260303 0 103 105.51 101.2 104.56 210600 104.56 up up correct
ARCC.US Ares Capital Corporation 20260303 0 18.69 19.16 18.59 18.95 9904700 18.4466 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260303 0 7.99 8 7.285 7.91 727273 7.91 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 1500 0.0002
ARDX.US Ardelyx Inc 20260303 0 6.34 6.34 6.08 6.22 2721400 6.22 down down correct
AREC.US American Resources Corporation 20260303 0 3.14 3.225 2.97 3.11 2587919 3.11 down down correct
ARGX.US argenx SE 20260303 0 748.13 757.23 743.78 748.72 453200 748.72 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260303 0 7.75 8.065 7.6668 8 1734751 8 up up correct
ARKO.US Arko Corp 20260303 0 6.19 6.34 6.15 6.34 1210100 6.3077 up up correct
ARKR.US Ark Restaurants Corp 20260303 0 6.875 7.05 6.77 6.77 1023 6.77 down down correct
ARLP.US Alliance Resource Partners L.P 20260303 0 26.75 27.4399 26.62 27.13 438716 27.13 up up correct
AROW.US Arrow Financial Corporation 20260303 0 32.93 33.795 32.61 33.39 124188 33.39 up up correct
ARQQ.US Arqit Quantum Inc 20260303 0 15.98 16.31 15.31 15.93 150000 15.93 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260303 0 0.1401 0.1459 0.1401 0.1402 3496 0.1402 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20260303 0 24.04 24.53 22.89 23.6 1889300 23.6 down up incorrect
ARRY.US Array Technologies Inc 20260303 0 7.33 7.655 7.245 7.5 5642200 7.5 up up correct
ARTL.US Artelo Biosciences Inc 20260303 0 1.14 1.18 1.05 1.1 9687 3.3 down up incorrect
ARTNA.US Artesian Resources Corporation 20260303 0 33.8 34.15 33.06 33.81 32908 33.81 up up correct
ARTW.US Art's 20260303 0 2.319 2.329 2.26 2.26 14576 2.26 down down correct
ARVN.US Arvinas Inc 20260303 0 12.98 13.55 12.8936 13.36 739854 13.36 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260303 0 62.34 67.15 62.34 64.1 1990400 64.1 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260303 0 20.93 20.93 20.93 20.93 0 20.93
ASLE.US AerSale Corporation 20260303 0 7.54 7.68 7.44 7.59 209363 7.59 up up correct
ASMB.US Assembly Biosciences Inc 20260303 0 28.7 29 27.87 28.8 55100 28.8 up down incorrect
ASML.US ASML Holding N.V 20260303 0 1357.58 1373.5 1329.03 1360.9399 2012500 1360.9399 up up correct
ASO.US Academy Sports and Outdoors Inc 20260303 0 58.16 60.25 57.39 59.78 1208741 59.78 up up correct
ASPC.US Alpha Capital Acquisition Company 20260303 0 11.62 11.9 11.6 11.6 7000 11.6 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260303 0 11.72 11.72 11.72 11.72 0 11.72
ASPS.US Altisource Portfolio Solutions S.A 20260303 0 7.6 8.1006 7.01 7.11 41747 7.11 down down correct
ASPU.US Aspen Group Inc 20260303 0 0.153 0.153 0.142 0.148 9383 0.148 down down correct
ASRT.US Assertio Holdings Inc 20260303 0 11.65 11.97 11.05 11.895 50362 11.895 up up correct
ASRV.US AmeriServ Financial Inc 20260303 0 3.82 3.84 3.8 3.8 9080 3.8 down up incorrect
ASTC.US Astrotech Corporation 20260303 0 2.65 2.67 2.62 2.62 2584 2.62 down down correct
ASTE.US Astec Industries Inc 20260303 0 61.57 61.99 60.03 61.91 483577 61.7709 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260303 0 4.53 4.695 4.325 4.6 1047799 4.6 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260303 0 0.129 0.1458 0.125 0.1301 32884 0.1301 up up correct
ASTS.US AST SpaceMobile Inc 20260303 0 88.01 97.57 84.01 92.68 21783400 92.68 up up correct
ASUR.US Asure Software Inc 20260303 0 9.07 9.67 8.96 9.43 334501 9.43 up up correct
ASYS.US Amtech Systems Inc 20260303 0 13.55 13.79 13.01 13.41 211100 13.41 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260303 0 3.7 3.75 3.6 3.69 6246532 3.69 down down correct
ATEC.US Alphatec Holdings Inc 20260303 0 13.25 13.27 12.7 13.02 1607700 13.02 down up incorrect
ATER.US Aterian Inc 20260303 0 0.55 0.59 0.55 0.551 76100 0.551 up down incorrect
ATEX.US Anterix Inc 20260303 0 36.25 38.32 35.2946 36.55 316095 36.55 up up correct
ATHA.US Athira Pharma Inc 20260303 0 5.67 5.74 5.32 5.57 18244 5.57 down down correct
ATHE.US Alterity Therapeutics Limited 20260303 0 3.3001 3.5456 3.3001 3.4 3446 3.4 up up correct
ATLC.US Atlanticus Holdings Corporation 20260303 0 52.01 54.6 51.53 53.98 36316 53.98 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260303 0 25.029 25.05 24.97 25 11400 25 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260303 0 24.1 24.22 23.75 24.22 7500 24.22 up up correct
ATLO.US Ames National Corporation 20260303 0 26.86 27.2125 26.5 26.96 43371 26.96 up up correct
ATMH.US All Things Mobile Analytic Inc 20260303 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260303 0 29 29.62 28.45 29.3 61493 29.3 up up correct
ATOM.US Atomera Incorporated 20260303 0 4.97 5.3 4.81 4.81 1525700 4.81 down down correct
ATOS.US Atossa Therapeutics Inc 20260303 0 4.54 4.91 4.31 4.72 104103 4.72 up up correct
ATRA.US Atara Biotherapeutics Inc 20260303 0 4.88 5.65 4.82 5.42 388000 5.42 up down incorrect
ATRC.US AtriCure Inc 20260303 0 30.21 32.01 29.58 31.46 612332 31.46 up up correct
ATRO.US Astronics Corporation 20260303 0 80.15 81.2 74.5 75.68 855200 75.68 down down correct
ATXI.US Avenue Therapeutics Inc 20260303 0 0.246 0.246 0.246 0.246 0 0.246
AUB.US Atlantic Union Bankshares Corporation 20260303 0 36.49 37.9 36 37.55 900059 37.55 up up correct
AUBN.US Auburn National Bancorporation Inc 20260303 0 24.2 24.2 24.1 24.1 641 23.8323 down up incorrect
AUDC.US AudioCodes Ltd 20260303 0 7.4 7.7 7.4 7.625 192323 7.625 up up correct
AUID.US Ipsidy Inc. Common Stock 20260303 0 1.6 1.815 1.6 1.74 287505 1.74 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260303 0 14.09 14.39 13.96 14.15 1095200 14.15 up up correct
AUR.US Aurora Innovation Inc 20260303 0 4.57 4.78 4.49 4.6 17152100 4.6 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260303 0 6.07 6.33 5.91 6.24 352700 6.24 up up correct
AUROW.US Aurora Innovation Inc 20260303 0 0.241 0.29 0.24 0.29 8437 0.29 up up correct
AUTL.US Autolus Therapeutics plc 20260303 0 1.62 1.655 1.585 1.62 1426107 1.62
AUUD.US Auddia Inc 20260303 0 0.75 0.762 0.73 0.731 136600 0.731 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260303 0 7.32 7.39 7.13 7.28 917078 7.28 down down correct
AVAV.US AeroVironment Inc 20260303 0 214.67 237 211.06 228.3 5466200 228.3 up up correct
AVGO.US Broadcom Inc 20260303 0 313 315.88 307.4 313.84 20826200 313.84 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260303 0 4.83 4.89 4.7 4.82 500355 4.82 down down correct
AVNW.US Aviat Networks Inc 20260303 0 25.23 26.03 24.77 25.855 102157 25.855 up up correct
AVO.US Mission Produce Inc 20260303 0 14.07 14.33 13.86 14.17 534940 14.17 up down incorrect
AVPT.US Avepoint Inc 20260303 0 10.2 10.96 10.2 10.8 2136200 10.8 up down incorrect
AVT.US Avnet Inc 20260303 0 63.37 64.05 62.2 63.77 886700 63.42 up down incorrect
AVTX.US Avalo Therapeutics Inc 20260303 0 17.73 18.95 16.93 18.85 491267 18.85 up up correct
AVXL.US Anavex Life Sciences Corp 20260303 0 4.45 4.74 4.45 4.69 1217900 4.69 up up correct
AWRE.US Aware Inc 20260303 0 1.56 1.6626 1.53 1.64 29544 1.64 up up correct
AXGN.US AxoGen Inc 20260303 0 30.4 30.52 29.32 29.83 833300 29.83 down down correct
AXON.US Axon Enterprise Inc 20260303 0 569.14 588.38 552.21 579.09 1185600 579.09 up up correct
AXSM.US Axsome Therapeutics Inc 20260303 0 164.77 167.72 163.18 164.05 617300 164.05 down down correct
AXTI.US AXT Inc 20260303 0 41.82 42.44 36.58 41.76 13429600 41.76 down down correct
AYTU.US Aytu Biopharma Inc 20260303 0 2.6 2.69 2.5301 2.64 47782 2.64 up up correct
AZN.US AstraZeneca PLC 20260303 0 200 201.99 197.1 201.76 2733100 201.76 up up correct
BAC.US PQ 20260303 0 17.7 17.74 17.6 17.73 2 17.73 up up correct
BAND.US Bandwidth Inc 20260303 0 14.59 15.845 14.23 15.56 631837 15.56 up up correct
BANF.US BancFirst Corporation 20260303 0 111.01 115.6299 109.91 113.37 134524 113.37 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260303 0 26.37 26.37 26.37 26.37 0 26.37
BANR.US Banner Corporation 20260303 0 58.99 60.87 58.31 60.58 314500 60.58 up up correct
BANX.US StoneCastle Financial Corp 20260303 0 19.6 19.6 19.16 19.18 83100 19.18 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260303 0 2.6483 2.6483 2.55 2.6 1609 2.6 down down correct
BATRA.US The Liberty Braves Group 20260303 0 47.82 48.45 47.56 48.35 41000 48.35 up up correct
BATRK.US The Liberty Braves Group 20260303 0 43.4 43.99 42.75 43.61 421900 43.61 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260303 0 5 5.19 4.82 5.06 2152600 5.06 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260303 0 6.7 6.9 6.6 6.8 115973 6.8 up up correct
BBGI.US Beasley Broadcast Group Inc 20260303 0 3.92 3.9899 3.7501 3.92 17136 3.92
BBIG.US Vinco Ventures Inc 20260303 0 0.0008 0.0008 0.0008 0.0008 253 0.0008
BBIO.US BridgeBio Pharma Inc 20260303 0 63.74 65.83 62.77 64.53 2316300 64.53 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260303 0 1.17 1.36 1.16 1.258 149400 1.258 up up correct
BBSI.US Barrett Business Services Inc 20260303 0 27.41 28.44 27.16 27.96 328528 27.8769 up down incorrect
BCAB.US BioAtla Inc 20260303 0 0.194 0.194 0.1632 0.185 1755890 0.185 down down correct
BCBP.US BCB Bancorp Inc 20260303 0 8 8.2 7.9 8.12 85873 8.12 up up correct
BCDA.US BioCardia Inc 20260303 0 1.33 1.35 1.1745 1.2701 74630 1.2701 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260303 0 0.7197 0.7197 0.6487 0.7 12980 0.7 down down correct
BCML.US BayCom Corp 20260303 0 29.3 30.07 29.12 29.68 15690 29.3718 up up correct
BCOR.US Blucora Inc 20260303 0 22.24 22.7431 22.24 22.7431 2997 22.7431 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260303 0 11.05 11.05 11.05 11.05 3213 11.05
BCPC.US Balchem Corporation 20260303 0 179.34 181.71 175.71 181.38 170700 181.38 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260303 0 8.51 8.86 8.45 8.69 5185686 8.69 up up correct
BCTX.US BriaCell Therapeutics Corp 20260303 0 4.02 4.215 3.77 4.02 257597 4.02
BCYC.US Bicycle Therapeutics plc 20260303 0 5.54 5.64 5.4 5.5 199479 5.5 down down correct
BDSX.US Biodesix Inc 20260303 0 15.68 16.35 14.7282 15.5 185569 15.5 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260303 0 2.38 2.38 2.285 2.3 445943 2.3 down up incorrect
BEAM.US Beam Therapeutics Inc 20260303 0 27.17 28.29 26.7 27.22 2886300 27.22 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260303 0 1.46 1.505 1.42 1.47 412673 1.47 up up correct
BEEM.US Beam Global 20260303 0 1.56 1.59 1.5 1.53 536400 1.53 down down correct
BELFA.US Bel Fuse Inc 20260303 0 197.93 200 192.135 194.78 27352 194.78 down down correct
BELFB.US Bel Fuse Inc 20260303 0 214.51 219.33 208.24 213.65 127900 213.65 down down correct
BFC.US Bank First Corporation 20260303 0 135.68 138.35 134.5001 137.985 72668 137.985 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260303 0 0.8901 0.905 0.8573 0.8948 84917 0.8948 up up correct
BFST.US Business First Bancshares Inc 20260303 0 27.24 27.78 27.1 27.57 260928 27.57 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260303 0 0.035 0.0387 0.033 0.0375 2246184 1.875 up up correct
BHF.US Brighthouse Financial Inc 20260303 0 59.36 60.11 59.01 59.78 813100 59.78 up up correct
BHFAL.US Brighthouse Financial Inc 20260303 0 17.45 17.63 17.39 17.58 10000 17.58 up up correct
BHFAM.US Brighthouse Financial Inc 20260303 0 12.09 12.14 11.92 12.14 30800 11.8434 up up correct
BHFAN.US Brighthouse Financial Inc 20260303 0 13.67 13.67 13.4 13.62 43700 13.2767 down down correct
BHFAO.US Brighthouse Financial Inc 20260303 0 16.91 17.05 16.75 17.02 33000 16.5973 up up correct
BHFAP.US Brighthouse Financial Inc 20260303 0 16.6 16.6 16.4 16.6 24400 16.1835
BIDU.US Baidu Inc 20260303 0 117.75 119.1 115.6 118.71 3442900 118.71 up up correct
BIIB.US Biogen Inc 20260303 0 185.01 187.05 181.79 184.02 1049900 184.02 down down correct
BILI.US Bilibili Inc 20260303 0 26.365 26.897 26.06 26.58 3124400 26.58 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20260303 0 0.4522 0.5309 0.4 0.52 1003173 0.52 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260303 0 2.8 2.92 2.63 2.76 111571 2.76 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260303 0 2.05 2.08 1.94 1.99 30224000 1.99 down down correct
BIVI.US BioVie Inc 20260303 0 1.29 1.38 1.25 1.37 52384 1.37 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260303 0 1.93 1.95 1.8 1.95 35100 1.95 up up correct
BJRI.US BJ's Restaurants Inc 20260303 0 35.71 36.29 35.05 35.88 412799 35.88 up down incorrect
BKNG.US Booking Holdings Inc 20260303 0 4115.0498 4194.0801 4073.3799 4153.8701 438300 4144.4157 up up correct
BKR.US Baker Hughes Company 20260303 0 64.98 64.98 62.01 62.54 11863400 62.54 down down correct
BKSC.US Bank of South Carolina Corporation 20260303 0 15.56 15.57 15.56 15.57 1000 15.57 up up correct
BKYI.US BIO 20260303 0 0.6679 0.7517 0.665 0.694 572392 0.694 up up correct
BL.US BlackLine Inc 20260303 0 36 37.04 35.6 36.58 1028100 36.58 up down incorrect
BLBD.US Blue Bird Corporation 20260303 0 56.14 58.01 55.61 57.53 396200 57.53 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260303 0 18.59 21.9 17.5 21.12 1899200 21.12 up up correct
BLDP.US Ballard Power Systems Inc 20260303 0 2.1 2.13 2.04 2.07 3421584 2.07 down down correct
BLFS.US BioLife Solutions Inc 20260303 0 21.68 21.695 19.5507 20.17 1244195 20.17 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260303 0 13.17 13.44 13.04 13.3 765124 13.3 up up correct
BLIN.US Bridgeline Digital Inc 20260303 0 0.86 0.8706 0.8407 0.8515 39988 0.8515 down down correct
BLKB.US Blackbaud Inc 20260303 0 48.46 50.76 47.95 50.35 524200 50.35 up up correct
BLMN.US Bloomin' Brands Inc 20260303 0 6.03 6.38 5.86 6.35 3079790 6.35 up up correct
BLNK.US Blink Charging Co 20260303 0 0.6527 0.6779 0.6463 0.6611 1403428 0.6611 up up correct
BLRX.US BioLineRx Ltd 20260303 0 2.87 2.94 2.8 2.81 7100 2.81 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260303 0 3.75 3.945 3.7 3.89 1449180 3.89 up up correct
BMBL.US Bumble Inc 20260303 0 2.93 3.035 2.79 2.96 3732316 2.96 up down incorrect
BMEA.US Biomea Fusion Inc 20260303 0 1.32 1.37 1.245 1.33 1150102 1.33 up down incorrect
BMRA.US Biomerica Inc 20260303 0 2 2.03 1.95 2.03 6520 2.03 up down incorrect
BMRC.US Bank of Marin Bancorp 20260303 0 24.67 26.29 24.09 25.03 94563 25.03 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260303 0 59.98 60.32 58.5 58.53 1789000 58.53 down up incorrect
BNGO.US Bionano Genomics Inc 20260303 0 1.12 1.13 1.08 1.12 133300 1.12
BNR.US Burning Rock Biotech Limited 20260303 0 25.36 25.36 23.5 23.54 2975 23.54 down down correct
BNTC.US Benitec Biopharma Inc 20260303 0 10.66 10.76 10.255 10.46 678518 10.46 down down correct
BNTX.US BioNTech SE 20260303 0 103.22 104.12 97.22 100.76 1497700 100.76 down down correct
BOKF.US BOK Financial Corporation 20260303 0 125.62 128.74 124.41 128.46 433900 128.46 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260303 0 4.8 4.8 4.32 4.32 19479 4.32 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260303 0 1.61 1.675 1.58 1.62 32751 1.62 up up correct
BOOM.US DMC Global Inc 20260303 0 5.85 5.8575 5.5295 5.59 543375 5.59 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260303 0 4.71 5.1 4.61 5.04 104600 5.04 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260303 0 19.37 19.99 19 19.13 7764 19.13 down down correct
BOXL.US Boxlight Corporation 20260303 0 1.28 1.37 1.27 1.36 222235 1.36 up up correct
BPOP.US Popular Inc 20260303 0 133.86 137.42 132.88 136.2 410800 136.2 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260303 0 25.3152 25.3152 25.3152 25.3152 1581 25.188
BPRN.US The Bank of Princeton 20260303 0 33.76 34.252 33.37 34 12836 34 up up correct
BPTH.US Bio 20260303 0 0.06 0.06 0.06 0.06 400 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260303 0 16 16.18 15.86 16.1 19500 16.1 up up correct
BPYPN.US Brookfield Property Partners L.P 20260303 0 13.8 13.84 13.689 13.7 32700 13.7 down down correct
BPYPO.US Brookfield Property Partners L.P 20260303 0 15 15.2 14.96 14.96 9800 14.96 down down correct
BPYPP.US Brookfield Property Partners L.P 20260303 0 15.53 16.147 14.95 15.85 11300 15.85 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20260303 0 1.65 1.66 1.56 1.61 15197 1.61 down up incorrect
BRID.US Bridgford Foods Corporation 20260303 0 7.38 7.38 7 7.22 6000 7.22 down down correct
BRKR.US Bruker Corporation 20260303 0 38.68 39.48 37.58 39.27 1287600 39.27 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260303 0 1.53 1.55 1.475 1.52 34256 1.52 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260303 0 0.21 0.2199 0.1951 0.2083 2649365 0.2083 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260303 0 18.13 19.66 18.05 19.59 3074200 19.59 up up correct
BSBK.US Bogota Financial Corp 20260303 0 8.39 8.41 8.2001 8.31 11699 8.31 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260303 0 14.83 15.07 14.7087 14.86 18730 14.86 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260303 0 0.001 0.001 0.001 0.001 615000 0.001
BSRR.US Sierra Bancorp 20260303 0 35.33 35.9 34.52 35.58 50116 35.58 up up correct
BSVN.US Bank7 Corp 20260303 0 40.49 41.62 40.49 40.81 4678 40.81 up up correct
BSY.US Bentley Systems Incorporated 20260303 0 37.56 38.79 37.26 38.76 3149900 38.6925 up up correct
BTAI.US BioXcel Therapeutics Inc 20260303 0 1.6 1.63 1.54 1.6 234138 1.6
BTBD.US BT Brands Inc. Common Stock 20260303 0 1.23 1.28 1.22 1.27 28286 1.27 up up correct
BTBT.US Bit Digital Inc 20260303 0 1.7 1.735 1.66 1.67 17638800 1.67 down down correct
BTCS.US BTCS Inc. Common Stock 20260303 0 1.64 1.685 1.555 1.65 762100 1.65 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20260303 0 0.27 0.2946 0.2667 0.2667 4046 0.2667 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260303 0 6.47 6.605 6.43 6.56 843900 6.5052 up up correct
BUSE.US First Busey Corporation 20260303 0 25.04 25.98 24.77 25.8 841300 25.8 up up correct
BVS.US Bioventus Inc 20260303 0 8.58 8.89 8.475 8.74 380266 8.74 up up correct
BWAY.US BrainsWay Ltd 20260303 0 22.53 23.8578 22.29 23.18 114506 11.59 up up correct
BWB.US Bridgewater Bancshares Inc 20260303 0 18 18.52 17.92 18.41 63034 18.41 up up correct
BWEN.US Broadwind Inc 20260303 0 2.49 2.49 2.37 2.46 104707 2.46 down down correct
BWFG.US Bankwell Financial Group Inc 20260303 0 47.27 47.845 46.41 47.41 15324 47.41 up up correct
BWMN.US Bowman Consulting Group Ltd 20260303 0 32.48 32.8 31.43 32.57 116964 32.57 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260303 0 17.02 17.555 16.55 17.12 118700 16.8171 up up correct
BYND.US Beyond Meat Inc 20260303 0 0.8222 0.8498 0.766 0.7943 31546109 0.7943 down down correct
BYRN.US Byrna Technologies Inc 20260303 0 11.98 13.08 11.8 12.87 325593 12.87 up up correct
BYSI.US BeyondSpring Inc 20260303 0 1.31 1.56 1.31 1.55 54407 1.55 up up correct
BZ.US Kanzhun Ltd ADR 20260303 0 15.95 16.04 15.615 15.91 3356100 15.91 down down correct
BZUN.US Baozun Inc 20260303 0 2.4 2.46 2.37 2.42 447736 2.42 up up correct
CAAS.US China Automotive Systems Inc 20260303 0 4.31 4.33 4.14 4.19 162390 4.19 down down correct
CABA.US Cabaletta Bio Inc 20260303 0 3.2 3.375 3.15 3.25 1572279 3.25 up up correct
CAC.US Camden National Corporation 20260303 0 45.63 46.9756 45.58 46.76 74050 46.76 up up correct
CACC.US Credit Acceptance Corporation 20260303 0 468.02 485.73 468.02 481.23 198800 481.23 up up correct
CADCX.US CADCX 20260303 0 23.89 23.89 23.89 23.89 0 23.89
CADEX.US CADEX 20260303 0 24 24 24 24 0 24
CADFX.US CION Ares Diversified Credit Fund W 20260303 0 24.25 24.25 24.25 24.25 0 24.25
CADL.US Candel Therapeutics Inc. Common Stock 20260303 0 5 5.04 4.865 4.91 1119871 4.91 down up incorrect
CADSX.US CADSX 20260303 0 24.11 24.11 24.11 24.11 0 24.11
CADUX.US CADUX 20260303 0 24.23 24.23 24.23 24.23 0 24.23
CADWX.US CADWX 20260303 0 24.07 24.07 24.07 24.07 0 24.07
CAKE.US The Cheesecake Factory Incorporated 20260303 0 61.5 63.61 60.08 63.54 1288800 63.24 up down incorrect
CALA.US Calithera Biosciences Inc 20260303 0 0.0003 0.0003 0.0003 0.0003 327 0.0003
CALM.US Cal 20260303 0 87.72 89.45 86.26 87.99 952400 87.99 up up correct
CAMP.US CalAmp Corp 20260303 0 4.2 4.46 3.89 3.935 69600 3.935 down down correct
CAMT.US Camtek Ltd 20260303 0 163.2 165.56 155.77 162.61 692600 162.61 down down correct
CAN.US Canaan Inc 20260303 0 0.5 0.508 0.47 0.48 6057300 0.48 down down correct
CAPR.US Capricor Therapeutics Inc 20260303 0 25.62 26.52 25.12 25.84 764100 25.84 up down incorrect
CAR.US Avis Budget Group Inc 20260303 0 92.53 97.84 92.1 96.98 692100 96.98 up down incorrect
CARE.US Carter Bankshares Inc 20260303 0 20.58 20.9 20.35 20.85 193559 20.85 up down incorrect
CARG.US CarGurus Inc 20260303 0 30.76 32.68 29.9 32.45 1809200 32.45 up down incorrect
CARV.US Carver Bancorp Inc 20260303 0 1.48 1.55 1.4375 1.5 15448 1.5 up up correct
CASH.US Meta Financial Group Inc 20260303 0 89.96 91.81 89 91.49 159000 91.4386 up up correct
CASS.US Cass Information Systems Inc 20260303 0 43.98 45.35 43.845 45.03 81087 45.03 up up correct
CASY.US Casey's General Stores Inc 20260303 0 681.33 686.45 658.05 678.22 395323 678.22 down down correct
CATY.US Cathay General Bancorp 20260303 0 48.98 50.32 48.54 50.14 308200 50.14 up up correct
CBAN.US Colony Bankcorp Inc 20260303 0 19.67 20.009 19.455 19.86 201697 19.86 up up correct
CBAT.US CBAK Energy Technology Inc 20260303 0 1.01 1.04 0.9701 1.02 135593 1.02 up up correct
CBFV.US CB Financial Services Inc 20260303 0 34.68 34.98 34.68 34.98 3464 34.98 up up correct
CBIO.US Catalyst Biosciences Inc 20260303 0 10.93 11.33 10.61 11.19 128738 11.19 up up correct
CBNK.US Capital Bancorp Inc 20260303 0 29.19 29.94 28.82 29.66 39445 29.66 up up correct
CBOE.US Cboe Global Markets Inc 20260303 0 299 305 294.71 304.43 1055200 304.43 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260303 0 30.55 31.52 30.54 30.71 1534000 30.71 up down incorrect
CBSH.US Commerce Bancshares Inc 20260303 0 50.93 51.84 50.17 51.61 1390300 51.3345 up down incorrect
CCAP.US Crescent Capital BDC Inc 20260303 0 13.14 13.5356 13.1 13.41 184009 13.41 up up correct
CCB.US Coastal Financial Corporation 20260303 0 72.41 77.44 72.035 77.1 157936 77.1 up up correct
CCBG.US Capital City Bank Group Inc 20260303 0 42.6 43.49 42.2 43.06 86975 42.7881 up up correct
CCCC.US C4 Therapeutics Inc 20260303 0 3.06 3.12 2.75 2.95 4895700 2.95 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260303 0 22.705 22.85 22.18 22.62 86300 22.4187 down down correct
CCEL.US Cryo 20260303 0 3.25 3.295 3.24 3.285 12001 3.285 up up correct
CCEP.US Coca 20260303 0 106.26 106.82 104.27 105.23 1898800 105.23 down down correct
CCLFX.US CCLFX 20260303 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260303 0 27.86 28.575 27.55 28.27 116091 28.27 up up correct
CCNEP.US CNB Financial Corporation 20260303 0 25.1 25.29 25.1 25.15 800 25.15 up up correct
CCOI.US Cogent Communications Holdings Inc 20260303 0 21.68 21.99 20.5 21.63 1190000 21.611 down down correct
CCRN.US Cross Country Healthcare Inc 20260303 0 8.73 9.065 8.58 8.98 568381 8.98 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260303 0 28.82 30.675 28.71 30.58 155306 30.58 up up correct
CD.US Chindata Group Holdings Limited 20260303 0 6.35 6.45 5.82 6.38 216200 6.38 up up correct
CDLX.US Cardlytics Inc 20260303 0 0.82 0.8457 0.7506 0.8293 1181243 0.8293 up up correct
CDNA.US CareDx Inc 20260303 0 18.15 18.9 17.62 18.8 1027283 18.8 up up correct
CDNS.US Cadence Design Systems Inc 20260303 0 296.36 304.47 295.51 300.63 1994800 300.63 up up correct
CDW.US CDW Corporation 20260303 0 121.62 126.07 118.59 125.28 2133600 125.28 up up correct
CDXS.US Codexis Inc 20260303 0 1 1.03 0.9612 0.98 1954123 0.98 down down correct
CDZI.US Cadiz Inc 20260303 0 5.26 5.51 5.21 5.39 896035 5.39 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260303 0 19.43 19.74 19.42 19.47 7000 19.47 up up correct
CEDAX.US CEDAX 20260303 0 21.49 21.49 21.49 21.49 0 21.49
CEDIX.US Destra International & Event 20260303 0 21.52 21.52 21.52 21.52 0 21.52
CEDTX.US CEDTX 20260303 0 21.33 21.33 21.33 21.33 0 21.33
CELC.US Celcuity Inc 20260303 0 105 109.44 103.65 107.4 415300 107.4 up down incorrect
CELH.US Celsius Holdings Inc 20260303 0 48.54 48.84 47.05 47.11 6643600 47.11 down down correct
CELU.US Celularity Inc 20260303 0 1.21 1.2527 1.0701 1.16 55840 1.16 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260303 0 0.035 0.04 0.0201 0.0333 128114 0.0333 down down correct
CENT.US Central Garden & Pet Company 20260303 0 38.3 38.425 37.54 38.08 50726 38.08 down down correct
CENTA.US Central Garden & Pet Company 20260303 0 33.54 33.585 32.705 33.45 227672 33.45 down up incorrect
CENX.US Century Aluminum Company 20260303 0 49.9 53.71 48.08 52.92 3012500 52.92 up down incorrect
CERS.US Cerus Corporation 20260303 0 2.14 2.24 1.88 2.13 4823552 2.13 down down correct
CERT.US Certara Inc 20260303 0 6.9 7.355 6.8 7.24 3606193 7.24 up up correct
CETX.US Cemtrex Inc 20260303 0 1.02 1.13 0.984 1.09 1507800 1.09 up up correct
CEVA.US CEVA Inc 20260303 0 20.38 21.56 20.02 20.97 448675 20.97 up up correct
CFBK.US CF Bankshares Inc 20260303 0 29.92 30.38 29.71 30.11 68100 30.11 up down incorrect
CFFI.US C&F Financial Corporation 20260303 0 73.76 73.76 73.12 73.12 2248 72.6271 down down correct
CFFN.US Capitol Federal Financial Inc 20260303 0 7.1 7.285 7.09 7.22 918723 7.22 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260303 0 30.68 30.77 30.67 30.75 11995800 30.75 up up correct
CG.US The Carlyle Group Inc 20260303 0 51.03 52.11 49.2 51.66 3266200 51.66 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260303 0 17.58 17.68 17.342 17.49 21600 17.49 down down correct
CGBD.US TCG BDC Inc 20260303 0 10.95 11.19 10.89 11.12 767214 11.12 up down incorrect
CGC.US Canopy Growth Corporation 20260303 0 1.06 1.08 1.04 1.06 7188900 1.06
CGCCX.US Griffin Inst Access Credit Fund CL C 20260303 0 22.58 22.58 22.58 22.58 0 22.58
CGEM.US Cullinan Oncology Inc 20260303 0 15.77 16.055 15.1817 15.73 893603 15.73 down down correct
CGEN.US Compugen Ltd 20260303 0 2.23 2.31 1.98 2 524128 2 down down correct
CGNT.US Cognyte Software Ltd 20260303 0 7.78 8 7.5 7.82 355211 7.82 up up correct
CGNX.US Cognex Corporation 20260303 0 52.41 54.26 51.55 53.61 2058800 53.61 up up correct
CGO.US Calamos Global Total Return Fund 20260303 0 12.3 12.3 12.07 12.25 60300 12.1653 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260303 0 1.06 1.065 1.02 1.02 695452 1.02 down down correct
CHCI.US Comstock Holding Companies Inc 20260303 0 11.38 11.55 11.365 11.5 6937 11.5 up up correct
CHCO.US City Holding Company 20260303 0 119.35 121.33 118.56 121.22 51502 121.22 up down incorrect
CHDN.US Churchill Downs Incorporated 20260303 0 93.41 93.6 89.72 93.42 832000 93.42 up up correct
CHEF.US The Chefs' Warehouse Inc 20260303 0 64.07 64.61 60.2 62.43 1063000 62.43 down down correct
CHEK.US Check 20260303 0 140 142 139 141 805600 141 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260303 0 11.45 11.47 11.24 11.42 185100 11.3232 down down correct
CHKP.US Check Point Software Technologies Ltd 20260303 0 151.88 160.4 151.88 159.7 1393500 159.7 up up correct
CHMG.US Chemung Financial Corporation 20260303 0 55.52 56.37 55.52 55.54 3979 55.54 up up correct
CHNR.US China Natural Resources Inc 20260303 0 3.6 3.6255 3.295 3.38 18573 3.38 down down correct
CHRS.US Coherus BioSciences Inc 20260303 0 1.62 1.7 1.57 1.65 1119924 1.65 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260303 0 184 194.26 183.27 193.32 2323500 192.661 up up correct
CHSCL.US CHS Inc 20260303 0 25.6 25.7 25.59 25.69 19100 25.69 up up correct
CHSCM.US CHS Inc 20260303 0 25.21 25.37 25.16 25.28 14400 25.28 up up correct
CHSCN.US CHS Inc 20260303 0 25.447 25.5 25.389 25.5 17900 25.5 up up correct
CHSCO.US CHS Inc 20260303 0 26.1 26.26 26.05 26.22 27100 26.22 up up correct
CHSCP.US CHS Inc 20260303 0 27.94 28.43 27.8 28.39 9500 28.39 up up correct
CHTR.US Charter Communications Inc 20260303 0 225.99 233.73 225.99 229.41 1312900 229.41 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260303 0 8.06 8.08 7.89 8.03 124800 7.9768 down down correct
CHY.US Calamos Convertible and High Income Fund 20260303 0 11.95 11.95 11.65 11.81 272000 11.7071 down up incorrect
CIFR.US Cipher Mining Inc 20260303 0 14.975 15.3 14.295 14.71 26493484 14.71 down up incorrect
CIGI.US Colliers International Group Inc 20260303 0 113.06 118.55 112.17 117.25 255900 117.25 up up correct
CINF.US Cincinnati Financial Corporation 20260303 0 167.18 169.27 164.88 168.53 751800 168.53 up up correct
CIVB.US Civista Bancshares Inc 20260303 0 22.85 23.41 22.685 23.23 93494 23.23 up up correct
CIZN.US Citizens Holding Company 20260303 0 9.2 9.2 9.2 9.2 100 9.2
CLAR.US Clarus Corporation 20260303 0 3.15 3.15 3.06 3.11 313181 3.11 down down correct
CLBK.US Columbia Financial Inc 20260303 0 17.9 18.55 17.9 18.41 276066 18.41 up up correct
CLBT.US Cellebrite DI 20260303 0 13.2 13.78 13 13.745 1544100 13.745 up up correct
CLDX.US Celldex Therapeutics Inc 20260303 0 28.72 30.04 28.72 28.94 1251000 28.94 up up correct
CLFD.US Clearfield Inc 20260303 0 30.91 31.295 29.9 31.06 98322 31.06 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260303 0 0.54 0.5954 0.5031 0.569 13090 0.569 up up correct
CLIR.US ClearSign Technologies Corporation 20260303 0 0.54 0.56 0.54 0.5491 25274 0.5491 up up correct
CLLS.US Cellectis S.A 20260303 0 3.68 3.7076 3.61 3.66 47249 3.66 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260303 0 26.87 28.66 26.41 27.89 1760500 27.89 up up correct
CLNE.US Clean Energy Fuels Corp 20260303 0 2.25 2.27 2.165 2.22 1265373 2.22 down down correct
CLNN.US Clene Inc 20260303 0 5.04 5.2 4.8 5.03 80107 5.03 down down correct
CLOV.US Clover Health Investments Corp 20260303 0 2 2.03 1.93 2 6568430 2
CLPS.US CLPS Incorporation 20260303 0 1.08 1.14 1.05 1.06 2182 1.06 down down correct
CLPT.US ClearPoint Neuro Inc 20260303 0 9.5 9.55 8.83 8.835 1942446 8.835 down down correct
CLRB.US Cellectar Biosciences Inc 20260303 0 2.98 3.0557 2.6601 2.68 84031 2.68 down down correct
CLRO.US ClearOne Inc 20260303 0 4.9399 4.9399 4.625 4.685 6091 4.685 down down correct
CLSK.US CleanSpark Inc 20260303 0 10.175 10.37 9.78 9.89 18109900 9.89 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260303 0 16.74 16.75 16.65 16.65 1455 16.65 down down correct
CLVR.US Clever Leaves Holdings Inc 20260303 0 0.0001 0.0001 0.0001 0.0001 47814 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260303 0 1.22 1.395 1.22 1.31 44983 1.31 up up correct
CMBM.US Cambium Networks Corporation 20260303 0 1.19 1.34 1.16 1.31 156579 1.31 up up correct
CMCO.US Columbus McKinnon Corporation 20260303 0 18.33 18.895 18.1 18.79 492327 18.79 up up correct
CMCSA.US Comcast Corporation 20260303 0 30.68 31.36 30.27 31.01 27217400 31.01 up up correct
CMCT.US CIM Commercial Trust Corporation 20260303 0 2.2 2.46 2.2 2.43 47200 2.43 up up correct
CME.US CME Group Inc 20260303 0 327.55 329.16 324.04 325.13 2545000 317.539 down down correct
CMLS.US Cumulus Media Inc 20260303 0 0.08 0.08 0.0785 0.08 3706 0.08
CMMB.US Chemomab Therapeutics Ltd 20260303 0 1.92 1.93 1.77 1.793 35400 1.793 down down correct
CMPR.US Cimpress plc 20260303 0 69.07 70.885 68.245 70.43 96776 70.43 up up correct
CMPS.US COMPASS Pathways plc 20260303 0 6.82 7.025 6.5736 6.95 3194216 6.95 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260303 0 5.5 5.86 5.43 5.53 3173595 5.53 up up correct
CMTL.US Comtech Telecommunications Corp 20260303 0 5.13 5.145 4.878 5.12 149286 5.12 down down correct
CNDT.US Conduent Incorporated 20260303 0 1.42 1.47 1.38 1.42 1814334 1.42
CNET.US ZW Data Action Technologies Inc 20260303 0 0.77 0.77 0.75 0.77 5200 0.77
CNEY.US CN Energy Group. Inc 20260303 0 0.9747 1.2 0.9501 1.04 471513 1.04 up up correct
CNOB.US ConnectOne Bancorp Inc 20260303 0 26.07 26.78 25.8 26.57 250400 26.57 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260303 0 24.55 24.7 24.53 24.56 1700 24.56 up down incorrect
CNRLX.US CNRLX 20260303 0 16.57 16.57 16.57 16.57 0 16.57
CNROX.US CNROX 20260303 0 4.85 4.85 4.85 4.85 0 4.85
CNSP.US CNS Pharmaceuticals Inc 20260303 0 3.14 3.178 3 3.04 19500 3.04 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260303 0 26.11 26.72 25.38 26.2 1107600 26.2 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260303 0 2.45 2.59 2.3701 2.48 254167 2.48 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260303 0 2.25 2.435 2.16 2.38 817523 2.38 up down incorrect
CNTY.US Century Casinos Inc 20260303 0 1.62 1.67 1.59 1.62 32628 1.62
CNXC.US Concentrix Corporation 20260303 0 31.16 32.895 30.75 32.57 1092900 32.57 up up correct
CNXN.US PC Connection Inc 20260303 0 60.11 61.2 58.78 61 75588 61 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260303 0 52.97 54.26 51.478 54.12 995100 54.12 up up correct
COCP.US Cocrystal Pharma Inc 20260303 0 1.02 1.06 1.02 1.06 33911 1.06 up up correct
CODA.US Coda Octopus Group Inc 20260303 0 13.57 13.84 13.01 13.79 106874 13.79 up up correct
CODX.US Co 20260303 0 2.25 2.34 2.2 2.23 8204 2.23 down down correct
COF.US PN 20260303 0 16.54 16.62 16.45 16.62 1 16.62 up up correct
COFS.US ChoiceOne Financial Services Inc 20260303 0 28.85 29.705 28.54 29.6 106830 29.2903 up up correct
COGT.US Cogent Biosciences Inc 20260303 0 37.39 38.08 36.4 37.24 1340116 37.24 down up incorrect
COHR.US Coherent Inc 20260303 0 285.87 293.15 271.68 280.81 8099500 280.81 down down correct
COHU.US Cohu Inc 20260303 0 29.75 30.09 28.94 29.55 528100 29.55 down down correct
COIN.US Coinbase Global Inc 20260303 0 177.18 186.3 172.05 182.36 12828800 182.36 up up correct
COKE.US Coca 20260303 0 203.52 206.85 202.32 204.75 635900 204.75 up up correct
COLB.US Columbia Banking System Inc 20260303 0 28.51 28.95 27.83 28.68 3428700 28.68 up up correct
COLL.US Collegium Pharmaceutical Inc 20260303 0 40.89 41.415 39.81 39.99 810449 39.99 down down correct
COLM.US Columbia Sportswear Company 20260303 0 58.43 60.55 57.38 60.22 561100 59.9102 up up correct
COMS.US COMSovereign Holding Corp 20260303 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 20260303 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260303 0 9.33 10.31 8.76 9.86 54400 9.86 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20260303 0 34.92 35.73 34 35.28 1397600 35.28 up up correct
COST.US Costco Wholesale Corporation 20260303 0 1002.54 1015.75 1000.63 1007.77 1947100 1007.77 up up correct
CPHC.US Canterbury Park Holding Corporation 20260303 0 15.5725 15.5725 15.5 15.5 468 15.5 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260303 0 4.71 4.8 4.49 4.58 249427 4.58 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260303 0 0.318 0.327 0.318 0.319 81900 0.319 up up correct
CPRDX.US CPRDX 20260303 0 11.31 11.31 11.31 11.31 0 11.31
CPREX.US CPREX 20260303 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260303 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260303 0 38.31 38.84 37.86 38.48 8982700 38.48 up up correct
CPRTX.US CPRTX 20260303 0 11.3 11.3 11.3 11.3 0 11.3
CPRX.US Catalyst Pharmaceuticals Inc 20260303 0 23.88 24.71 23.65 23.92 1322900 23.92 up up correct
CPSH.US CPS Technologies Corporation 20260303 0 4.35 4.495 3.92 3.97 509146 3.97 down down correct
CPSS.US Consumer Portfolio Services Inc 20260303 0 8.05 8.37 7.99 8.26 8915 8.26 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260303 0 14.86 14.94 14.51 14.67 201000 14.5283 down down correct
CRAI.US CRA International Inc 20260303 0 177.76 186.67 177.76 184.92 277300 184.3113 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260303 0 8.3 8.5 7.9 8.21 227305 8.21 down down correct
CRBU.US Caribou Biosciences Inc 20260303 0 1.8 1.805 1.725 1.76 839087 1.76 down down correct
CRCT.US Cricut Inc 20260303 0 4.23 4.34 4.195 4.32 757079 4.32 up up correct
CRDF.US Cardiff Oncology Inc 20260303 0 1.9 1.93 1.82 1.89 715600 1.89 down down correct
CRDFX.US CRDFX 20260303 0 22.58 22.58 22.58 22.58 0 22.58
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260303 0 22.58 22.58 22.58 22.58 0 22.58
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260303 0 1 1.03 0.9803 1.01 380461 1.01 up down incorrect
CRDLX.US CRDLX 20260303 0 22.57 22.57 22.57 22.57 0 22.57
CRDTX.US Griffin Inst Access Credit Fund CL A 20260303 0 22.58 22.58 22.58 22.58 0 22.58
CREDX.US CREDX 20260303 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260303 0 1.2 1.2 1.165 1.18 1713 1.18 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260303 0 0.035 0.035 0.0121 0.0121 11559 0.0121 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260303 0 11.11 11.29 10.7762 10.9 347992 10.9 down down correct
CREX.US Creative Realities Inc 20260303 0 3.58 3.75 3.555 3.74 38884 3.74 up up correct
CRIS.US Curis Inc 20260303 0 1.06 1.06 0.95 0.9901 166193 0.9901 down down correct
CRKN.US Crown ElectroKinetics Corp 20260303 0 0.051 0.051 0.051 0.051 0 0.051
CRMD.US CorMedix Inc 20260303 0 6.92 7.12 6.8 6.91 1581236 6.91 down up incorrect
CRMT.US America's Car 20260303 0 19.48 20.7 18.86 20.3 100558 20.3 up up correct
CRNC.US Cerence Inc 20260303 0 7.48 7.65 7.35 7.52 570400 7.52 up up correct
CRNT.US Ceragon Networks Ltd 20260303 0 2.25 2.3 2.21 2.23 443563 2.23 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260303 0 39.67 40.9 39.03 40.12 988600 40.12 up up correct
CRON.US Cronos Group Inc 20260303 0 2.57 2.64 2.56 2.6 1123100 2.6 up up correct
CROX.US Crocs Inc 20260303 0 84.19 86.68 83.09 85.38 1181900 85.38 up up correct
CRSP.US CRISPR Therapeutics AG 20260303 0 58.01 59.37 56.41 58.06 1470500 58.06 up up correct
CRSR.US Corsair Gaming Inc 20260303 0 5.56 5.79 5.305 5.77 1647505 5.77 up up correct
CRTD.US Creatd Inc 20260303 0 9.14 9.14 9.14 9.14 153 9.14
CRTO.US Criteo S.A 20260303 0 17.88 19.2207 17.8 18.85 351555 18.85 up up correct
CRUS.US Cirrus Logic Inc 20260303 0 139.9 140.82 136.18 138.38 647200 138.38 down down correct
CRVL.US CorVel Corporation 20260303 0 51.36 52.82 50.98 52.23 203883 52.23 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260303 0 17.72 18.255 16.84 17.53 961400 17.53 down down correct
CRWD.US CrowdStrike Holdings Inc 20260303 0 369.5 394.92 367.99 391.42 7713200 391.42 up up correct
CRWS.US Crown Crafts Inc 20260303 0 2.89 3 2.85 2.91 20562 2.8289 up up correct
CSBR.US Champions Oncology Inc 20260303 0 6.1127 6.1127 5.9602 6 2271 6 down down correct
CSCO.US Cisco Systems Inc 20260303 0 78.38 79.44 77.57 78.96 17521100 78.96 up up correct
CSGP.US CoStar Group Inc 20260303 0 45.88 47.37 44.78 46.78 5592200 46.78 up up correct
CSGS.US CSG Systems International Inc 20260303 0 79.75 79.9 79.75 79.81 286700 79.81 up down incorrect
CSIQ.US Canadian Solar Inc 20260303 0 16.53 16.98 16.2 16.66 1750100 16.66 up up correct
CSPI.US CSP Inc 20260303 0 8.51 8.86 8.04 8.62 32100 8.62 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260303 0 18.75 18.83 18.41 18.74 275642 18.6117 down down correct
CSTE.US Caesarstone Ltd 20260303 0 1.47 1.4825 1.2 1.23 342479 1.23 down up incorrect
CSTL.US Castle Biosciences Inc 20260303 0 27.06 28.03 26.61 27.57 869012 27.57 up down incorrect
CSWC.US Capital Southwest Corporation 20260303 0 22.2 22.62 22.075 22.53 575368 22.2672 up down incorrect
CSX.US CSX Corporation 20260303 0 42.87 42.93 42.03 42.66 12365900 42.66 down down correct
CTAS.US Cintas Corporation 20260303 0 201.4 203 198.66 201.55 1502600 201.55 up up correct
CTBI.US Community Trust Bancorp Inc 20260303 0 60.37 61.82 60.005 61.38 69781 60.8289 up up correct
CTHR.US Charles & Colvard Ltd 20260303 0 0.051 0.1005 0.03 0.1 176344 0.1 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260303 0 4.27 4.6 4.17 4.44 1150492 4.44 up up correct
CTLP.US Cantaloupe Inc 20260303 0 10.5 10.51 10.34 10.4 1188713 10.4 down down correct
CTMX.US CytomX Therapeutics Inc 20260303 0 5.23 5.23 4.8 4.81 2611564 4.81 down down correct
CTRE.US CareTrust REIT Inc 20260303 0 40.54 40.5499 39.95 40.01 1688481 40.01 down up incorrect
CTRM.US Castor Maritime Inc 20260303 0 2.3 2.3 2.18 2.22 181514 2.22 down up incorrect
CTRN.US Citi Trends Inc 20260303 0 45.83 46.66 44.01 46.48 81891 46.48 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260303 0 62.41 64.91 62.41 64.34 6422000 64.34 up up correct
CTSO.US Cytosorbents Corporation 20260303 0 0.73 0.825 0.7002 0.8 169426 0.8 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260303 0 0.7 0.74 0.6714 0.7399 377970 0.7399 up up correct
CUE.US Cue Biopharma Inc 20260303 0 0.2896 0.3025 0.2815 0.2962 350804 0.2962 up up correct
CUEN.US Cuentas Inc 20260303 0 0.1839 0.1839 0.1839 0.1839 0 0.1839
CULL.US Cullman Bancorp Inc. Common Stock 20260303 0 13 13 12.95 13 800 13
CURI.US CuriosityStream Inc 20260303 0 3.32 3.39 3.21 3.36 371200 3.2802 up up correct
CVBF.US CVB Financial Corp 20260303 0 19.14 19.66 19.02 19.57 904800 19.57 up down incorrect
CVCO.US Cavco Industries Inc 20260303 0 545.68 566.05 540.33 563.4 191700 563.4 up up correct
CVGI.US Commercial Vehicle Group Inc 20260303 0 1.73 1.75 1.64 1.65 78439 1.65 down up incorrect
CVGW.US Calavo Growers Inc 20260303 0 26.5 26.63 26.1 26.39 89631 26.39 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260303 0 28.86 29.75 28.52 29.49 78500 29.4184 up up correct
CVLT.US Commvault Systems Inc 20260303 0 82.21 87.87 82.21 87 1215000 87 up up correct
CVRX.US CVRx Inc. Common Stock 20260303 0 8.01 8.35 7.75 8.18 219224 8.18 up up correct
CVV.US CVD Equipment Corporation 20260303 0 3.39 3.6899 3.3001 3.54 30405 3.54 up up correct
CWBC.US Community West Bancshares 20260303 0 23.05 23.46 22.9 23.31 207400 23.31 up up correct
CWCO.US Consolidated Water Co. Ltd 20260303 0 37.39 38.35 36.7964 38.105 82774 38.105 up up correct
CWST.US Casella Waste Systems Inc 20260303 0 90.46 92.07 89.21 91.64 949900 91.64 up up correct
CXDO.US Crexendo Inc 20260303 0 6.41 6.647 6.25 6.49 377658 6.49 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260303 0 1.31 1.42 1.28 1.35 49200 1.35 up up correct
CYPS.US Cyclo3pss Corporation 20260303 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260303 0 7.98 8.57 7.61 8.49 775700 8.49 up up correct
CYTK.US Cytokinetics Incorporated 20260303 0 60.29 61.5 59.33 60.72 2174700 60.72 up up correct
CZNC.US Citizens & Northern Corporation 20260303 0 22.58 22.85 22.4301 22.77 41630 22.77 up up correct
CZR.US Caesars Entertainment Inc 20260303 0 23.92 25.42 23.46 25.02 4866700 25.02 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260303 0 17.52 17.95 17.41 17.83 35362 17.83 up up correct
DAKT.US Daktronics Inc 20260303 0 25.85 25.85 24.52 24.88 620686 24.88 down down correct
DARE.US Daré Bioscience Inc 20260303 0 1.61 1.61 1.56 1.565 77236 1.565 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260303 0 10.04 10.43 9.97 10.03 1764948 10.03 down down correct
DBGI.US Digital Brands Group Inc 20260303 0 3.51 3.56 3 3.13 767700 3.13 down down correct
DBVT.US DBV Technologies S.A 20260303 0 21.74 22.455 21.65 21.87 179283 21.87 up up correct
DBX.US Dropbox Inc 20260303 0 24.87 26.23 24.77 26.17 5998300 26.17 up up correct
DCBO.US Docebo Inc 20260303 0 17.29 18.59 17.21 18.32 209269 18.32 up up correct
DCGO.US DocGo Inc 20260303 0 0.709 0.716 0.67 0.7 506082 0.7 down down correct
DCOM.US Dime Community Bancshares Inc 20260303 0 31.98 33.04 31.74 32.79 244400 32.79 up up correct
DCOMP.US Dime Community Bancshares Inc 20260303 0 19 19.33 19 19.24 5300 19.24 up up correct
DCTH.US Delcath Systems Inc 20260303 0 8.73 8.92 8.55 8.6 558200 8.6 down down correct
DDOG.US Datadog Inc 20260303 0 106.66 113.93 105.17 111.77 5269900 111.77 up up correct
DFH.US Dream Finders Homes Inc 20260303 0 17.07 17.72 16.76 17.55 580870 17.55 up up correct
DGICA.US Donegal Group Inc 20260303 0 17.53 17.77 17.3 17.74 101926 17.74 up up correct
DGII.US Digi International Inc 20260303 0 49.21 50.43 48.63 49.88 233748 49.88 up up correct
DGLY.US Digital Ally Inc 20260303 0 1.14 1.14 1.05 1.09 176450 1.09 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260303 0 1.14 1.205 1.07 1.16 442701 1.16 up up correct
DHC.US Diversified Healthcare Trust 20260303 0 7.03 7.52 6.95 7.26 3168937 7.26 up down incorrect
DHCNI.US DHCNI 20260303 0 17 17 16.68 16.92 8400 16.92 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260303 0 18.06 18.53 17.81 18.31 13969 18.31 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260303 0 172.04 172.3 171.55 171.7 31837 171.7 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260303 0 5.5 5.73 5.45 5.72 522103 5.72 up up correct
DIOD.US Diodes Incorporated 20260303 0 69.06 69.64 66 66.79 1086600 66.79 down down correct
DJCO.US Daily Journal Corporation 20260303 0 506.77 530.1 501.15 525.2 104500 525.2 up up correct
DKNG.US DraftKings Inc 20260303 0 23.445 24.925 23.319 24.45 16791100 24.45 up up correct
DLHC.US DLH Holdings Corp 20260303 0 5.76 5.91 5.74 5.91 3363 5.91 up up correct
DLO.US DLocal Limited Class A Common Shares 20260303 0 12.04 12.155 11.615 11.94 1747792 11.94 down down correct
DLPN.US Dolphin Entertainment Inc 20260303 0 1.54 1.65 1.54 1.63 30780 1.63 up up correct
DLTH.US Duluth Holdings Inc 20260303 0 2.14 2.23 2.04 2.23 26022 2.23 up down incorrect
DLTR.US Dollar Tree Inc 20260303 0 117.59 120.48 115.88 118.41 2677600 118.41 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20260303 0 7.48 7.88 7.32 7.71 197004 7.71 up down incorrect
DMLP.US Dorchester Minerals L.P 20260303 0 26.92 27.5 26.2501 26.77 294968 26.77 down down correct
DMRC.US Digimarc Corporation 20260303 0 4.18 4.6 4.07 4.42 266777 4.42 up up correct
DNLI.US Denali Therapeutics Inc 20260303 0 20.18 20.64 19.76 20.02 1357400 20.02 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260303 0 3.39 3.545 3.34 3.53 3011503 3.53 up down incorrect
DOCU.US DocuSign Inc 20260303 0 45.02 47.38 44.38 46.74 4814200 46.74 up down incorrect
DOGZ.US Dogness (International) Corporation 20260303 0 1.42 1.49 1.4 1.47 79902 1.47 up up correct
DOMO.US Domo Inc 20260303 0 3.8 4.38 3.75 4.19 951258 4.19 up up correct
DORM.US Dorman Products Inc 20260303 0 113.25 116.45 111.97 116.22 274111 116.22 up up correct
DOX.US Amdocs Limited 20260303 0 66.48 69.25 66.35 68.65 1681600 68.65 up up correct
DOYU.US DouYu International Holdings Limited 20260303 0 5.53 5.566 5.25 5.34 38800 5.34 down down correct
DPRO.US Draganfly Inc. Common Shares 20260303 0 7.34 7.45 6.77 6.87 2509189 6.87 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260303 0 18.5 19.37 18.5 19.14 8300 18.6908 up down incorrect
DRIO.US DarioHealth Corp 20260303 0 10.71 10.71 10.3 10.3 2700 10.3 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260303 0 1.13 1.2 1.11 1.16 157900 1.16 up down incorrect
DRVN.US Driven Brands Holdings Inc 20260303 0 10.93 11.12 10.6701 10.95 3436940 10.95 up up correct
DSGN.US Design Therapeutics Inc 20260303 0 9.94 10.425 9.86 10 219352 10 up up correct
DSGX.US The Descartes Systems Group Inc 20260303 0 66.29 70.26 65.78 69.69 732700 69.69 up up correct
DSP.US Viant Technology Inc 20260303 0 9.71 10.24 9.2518 10.11 108443 10.11 up up correct
DSWL.US Deswell Industries Inc 20260303 0 3.4 3.55 3.4 3.42 8287 3.42 up up correct
DTIL.US Precision BioSciences Inc 20260303 0 4.22 4.56 4.22 4.35 232900 4.35 up up correct
DTSS.US Datasea Inc 20260303 0 0.9177 0.94 0.8851 0.915 21168 0.915 down down correct
DTST.US Data Storage Corporation 20260303 0 3.85 4.09 3.83 3.92 20200 3.92 up up correct
DUO.US Fangdd Network Group Ltd 20260303 0 1.14 1.15 1.03 1.06 39800 1.06 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260303 0 99.7 102.93 96.29 101.61 3135400 101.61 up up correct
DUOT.US Duos Technologies Group Inc 20260303 0 7.59 7.665 7.2 7.39 1236218 7.39 down down correct
DWSN.US Dawson Geophysical Company 20260303 0 3.59 3.76 3.37 3.63 129900 3.63 up down incorrect
DXCM.US DexCom Inc 20260303 0 72.47 73.53 72.25 73.08 2380700 73.08 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260303 0 0.52 0.52 0.4905 0.5005 78815 0.5005 down down correct
DXPE.US DXP Enterprises Inc 20260303 0 138.15 142.38 134.85 140.47 76300 140.47 up up correct
DYAI.US Dyadic International Inc 20260303 0 0.77 0.7919 0.77 0.7892 12849 0.7892 up up correct
DYN.US Dyne Therapeutics Inc 20260303 0 15.49 15.81 14.58 14.6 1913000 14.6 down down correct
DYNT.US Dynatronics Corporation 20260303 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260303 0 200.51 201.44 200.35 201.22 2230200 201.22 up up correct
EBAY.US eBay Inc 20260303 0 86.56 89.88 85.52 89.63 4280200 89.3314 up down incorrect
EBC.US Eastern Bankshares Inc 20260303 0 19.21 19.67 19.03 19.45 2173900 19.3198 up up correct
EBET.US Esports Technologies Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 231 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260303 0 21.59 21.8738 21.36 21.74 33472 21.74 up up correct
EBON.US Ebang International Holdings Inc 20260303 0 2.4 2.62 2.4 2.45 2700 2.45 up up correct
ECOR.US electroCore Inc 20260303 0 7.25 7.75 6.44 7.61 100200 7.61 up up correct
ECPG.US Encore Capital Group Inc 20260303 0 68.62 72.62 68.37 71.86 397597 71.86 up up correct
EDAP.US EDAP TMS S.A 20260303 0 4.01 4.01 3.6623 3.99 56784 3.99 down down correct
EDIT.US Editas Medicine Inc 20260303 0 2.06 2.095 1.97 2.04 1574388 2.04 down down correct
EDRY.US EuroDry Ltd 20260303 0 22.54 22.79 22 22.35 42395 22.35 down down correct
EDSA.US Edesa Biotech Inc 20260303 0 2.5 4.35 2.42 4.35 29947400 4.35 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260303 0 0.865 0.875 0.865 0.875 710 0.875 up up correct
EDUC.US Educational Development Corporation 20260303 0 1.34 1.39 1.3 1.31 89200 1.31 down down correct
EEFT.US Euronet Worldwide Inc 20260303 0 70.46 73.01 70.46 72.14 496100 72.14 up up correct
EEIQ.US Elite Education Group International Limited 20260303 0 2.3903 2.3903 2.21 2.29 11092 2.29 down down correct
EFOI.US Energy Focus Inc 20260303 0 1.69 1.69 1.6619 1.6619 8886 1.6619 down down correct
EFSC.US Enterprise Financial Services Corp 20260303 0 56.2 57.39 55.61 56.83 165370 56.4821 up up correct
EFTR.US Effector Therapeutics Inc 20260303 0 0.0006 0.0006 0.0006 0.0006 331 0.0006
EGAN.US eGain Corporation 20260303 0 9.08 9.282 8.92 9.08 185631 9.08
EGBN.US Eagle Bancorp Inc 20260303 0 24.85 25.45 24.18 25.39 262700 25.39 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260303 0 28.22 28.6092 28.22 28.6092 208 28.6092 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20260303 0 0.15 0.15 0.15 0.15 0 0.15
EH.US EHang Holdings Limited 20260303 0 11.74 11.78 11.0707 11.1 894114 11.1 down up incorrect
EHTH.US eHealth Inc 20260303 0 1.49 1.64 1.37 1.56 3202148 1.56 up up correct
EIOAX.US EIOAX 20260303 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20260303 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260303 0 0.7042 0.7469 0.69 0.6901 746976 0.6901 down up incorrect
EKSO.US Ekso Bionics Holdings Inc 20260303 0 10.01 10.235 10 10 48681 10 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260303 0 2.65 2.65 2.42 2.5 897600 2.5 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260303 0 0.0001 0.0001 0.0001 0.0001 343 0.0001
ELSE.US Electro 20260303 0 4.26 4.3406 4.26 4.3406 305 4.3406 up up correct
ELTK.US Eltek Ltd 20260303 0 9 9 8.6 8.75 6500 8.75 down down correct
ELYS.US Elys Game Technology Corp 20260303 0 0.0001 0.0001 0.0001 0.0001 124 0.0001
EM.US Smart Share Global Limited 20260303 0 1.13 1.14 1.13 1.13 144419 1.13
EML.US The Eastern Company 20260303 0 18.3 18.8 18.25 18.62 18420 18.62 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260303 0 1.12 1.16 1.12 1.13 199000 1.13 up up correct
ENPH.US Enphase Energy Inc 20260303 0 42.93 43.46 41.78 43.2 3581900 43.2 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260303 0 0.58 0.583 0.487 0.51 1982600 0.51 down down correct
ENSG.US The Ensign Group Inc 20260303 0 210.53 213.91 204.46 213.13 255500 213.13 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260303 0 14.48 15 14.23 14.72 164216 14.72 up down incorrect
ENTG.US Entegris Inc 20260303 0 129.23 130.25 125.05 126.79 2851300 126.79 down down correct
ENTX.US Entera Bio Ltd 20260303 0 1.41 1.41 1.28 1.34 74875 1.34 down down correct
ENVB.US Enveric Biosciences Inc 20260303 0 2.14 2.1999 2.04 2.1 66276 2.1 down down correct
ENVX.US Enovix Corporation 20260303 0 5.172 5.27 5.05 5.07 6851400 5.07 down down correct
EOLS.US Evolus Inc 20260303 0 4.2 4.32 4.1 4.13 1335505 4.13 down down correct
EOSE.US Eos Energy Enterprises Inc 20260303 0 5.75 6.32 5.57 6.06 32594900 6.06 up up correct
EPSN.US Epsilon Energy Ltd 20260303 0 5.41 5.42 5.23 5.29 389374 5.232 down down correct
EQ.US Equillium Inc 20260303 0 1.835 1.88 1.72 1.77 274255 1.77 down down correct
EQBK.US Equity Bancshares Inc 20260303 0 44.68 45.68 44.18 45.39 132000 45.39 up up correct
EQIX.US Equinix Inc. (REIT) 20260303 0 942.26 977.36 942.26 972.01 849500 972.01 up down incorrect
ERAS.US Erasca Inc. Common Stock 20260303 0 14.22 14.63 13.84 14.1 2741100 14.1 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260303 0 11.11 11.31 10.9 11.28 5702900 11.28 up up correct
ERIE.US Erie Indemnity Company 20260303 0 265.58 273.25 260.83 272.16 178900 272.16 up up correct
ERII.US Energy Recovery Inc 20260303 0 10.01 10.24 9.59 10.22 1702701 10.22 up down incorrect
ESCA.US Escalade Incorporated 20260303 0 14.64 14.92 14.61 14.88 20085 14.88 up up correct
ESEA.US Euroseas Ltd 20260303 0 68.39 68.39 62.74 66.87 124714 66.1058 down down correct
ESLT.US Elbit Systems Ltd 20260303 0 829.36 830 801.5 823.08 221700 823.08 down down correct
ESPR.US Esperion Therapeutics Inc 20260303 0 3.12 3.19 2.83 2.91 8862208 2.91 down down correct
ESQ.US Esquire Financial Holdings Inc 20260303 0 100.58 102.98 100.37 102 74768 102 up up correct
ESSC.US East Stone Acquisition Corporation 20260303 0 26.44 27.08 26.44 27.03 1600 27.03 up up correct
ESTA.US Establishment Labs Holdings Inc 20260303 0 73.85 74.45 68.89 71.11 769300 71.11 down down correct
ETON.US Eton Pharmaceuticals Inc 20260303 0 17.73 18.08 17.1 17.45 306028 17.45 down down correct
ETSY.US Etsy Inc 20260303 0 51.82 54.55 50.81 54.46 3420151 54.46 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260303 0 10.97 12 10.83 11.61 204247 11.61 up up correct
EVER.US EverQuote Inc 20260303 0 15.77 16.65 15.59 16.38 749900 16.38 up up correct
EVFM.US Evofem Biosciences Inc 20260303 0 0.009 0.009 0.009 0.009 11700 0.009
EVGN.US Evogene Ltd 20260303 0 0.86 0.86 0.8199 0.8474 39528 0.8474 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260303 0 2.84 3.04 2.645 2.68 6995995 2.68 down down correct
EVGOW.US EVgo Equity Warrants 20260303 0 0.055 0.055 0.048 0.048 55289 0.048 down down correct
EVLO.US Evelo Biosciences Inc 20260303 0 0.0003 0.0005 0.0003 0.0005 1355 0.0005 up up correct
EVLV.US Newhold Investment Corp 20260303 0 5.25 5.4174 5.0901 5.29 2447488 5.29 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260303 0 0.0968 0.0969 0.0627 0.073 78498 0.073 down down correct
EVOL.US Evolving Systems Inc 20260303 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260303 0 107.96 111.11 107.27 110.5 1113900 110.5 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260303 0 5.72 5.74 5.72 5.74 556412 5.74 up up correct
EWTX.US Edgewise Therapeutics Inc 20260303 0 29.3 29.895 28.4 28.81 763000 28.81 down down correct
EXAS.US Exact Sciences Corporation 20260303 0 103.21 103.47 103.1 103.37 2800400 103.37 up up correct
EXC.US Exelon Corporation 20260303 0 49.17 49.34 47.74 48.96 10190700 48.96 down up incorrect
EXEL.US Exelixis Inc 20260303 0 40.55 41.2 40.2 40.74 3472100 40.74 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260303 0 0.93 1 0.92 0.9931 1522312 0.9931 up down incorrect
EXLS.US ExlService Holdings Inc 20260303 0 30.98 31.96 30.68 31.93 2434500 31.93 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260303 0 142.81 148.52 142.71 148.04 1611000 148.04 up up correct
EXPE.US Expedia Group Inc 20260303 0 205.96 217.74 205.45 215.14 2090400 214.6743 up up correct
EXPI.US eXp World Holdings Inc 20260303 0 6.71 7.119 6.68 7.02 1151100 6.9659 up up correct
EXPO.US Exponent Inc 20260303 0 72.39 74.45 71.57 73.85 467800 73.542 up down incorrect
EXTR.US Extreme Networks Inc 20260303 0 13.92 14.27 13.7 14.19 1120574 14.19 up down incorrect
EYE.US National Vision Holdings Inc 20260303 0 25.88 26.705 25.35 26.63 1457600 26.63 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260303 0 35.75 35.75 35.75 35.75 20 35.75
EYPT.US EyePoint Pharmaceuticals Inc 20260303 0 17.75 18.39 17.57 18.32 1950200 18.32 up up correct
EZGO.US EZGO Technologies Ltd 20260303 0 1.516 1.55 1.5 1.54 6100 1.54 up up correct
EZPW.US EZCORP Inc 20260303 0 26.54 26.9 26.06 26.6 606600 26.6 up down incorrect
FA.US First Advantage Corporation Common Stock 20260303 0 11.66 11.975 11.49 11.83 1443645 11.83 up down incorrect
FAMI.US Farmmi Inc 20260303 0 1.33 1.41 1.33 1.38 6800 1.38 up up correct
FANG.US Diamondback Energy Inc 20260303 0 180.02 181.5 173.28 177.53 5508700 176.4751 down down correct
FARM.US Farmer Bros. Co 20260303 0 1.47 1.5396 1.43 1.51 159795 1.51 up up correct
FAST.US Fastenal Company 20260303 0 46.27 46.59 45.28 46.23 7327900 46.23 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260303 0 1.7 1.9 1.7 1.7337 2489 1.7337 up up correct
FATBP.US FAT Brands Inc 20260303 0 0.1105 0.14 0.1105 0.1105 11755 0.1105
FATE.US Fate Therapeutics Inc 20260303 0 1.45 1.45 1.332 1.37 1445562 1.37 down down correct
FB.US Meta Platforms Inc. 20260303 0 41.92 42.5187 41.9 42.5187 3091 42.5187 up down incorrect
FBIO.US Fortress Biotech Inc 20260303 0 3.25 3.25 3.03 3.06 765100 3.06 down down correct
FBIOP.US Fortress Biotech Inc 20260303 0 13.81 14.3 13.79 13.98 13000 13.98 up up correct
FBIZ.US First Business Financial Services Inc 20260303 0 53.84 55.38 53.84 54.7 21868 54.7 up up correct
FBNC.US First Bancorp 20260303 0 56.27 58.13 55.48 58.02 190452 58.02 up up correct
FBRT.US PE 20260303 0 21.225 21.325 21 21.23 21011 21.23 up up correct
FBRX.US Forte Biosciences Inc 20260303 0 30.38 32.85 29.92 30.42 216319 30.42 up up correct
FCAP.US First Capital Inc 20260303 0 50.86 52.68 50.86 51.68 5609 51.3395 up down incorrect
FCBC.US First Community Bankshares Inc 20260303 0 39.42 40.28 39.0301 40.11 67127 40.11 up up correct
FCCO.US First Community Corporation 20260303 0 28.44 28.85 28.26 28.7 65179 28.7 up down incorrect
FCEL.US FuelCell Energy Inc 20260303 0 8.01 8.19 7.75 7.93 1055700 7.93 down down correct
FCFS.US FirstCash Inc 20260303 0 193.06 196.35 191 195.23 536500 195.23 up up correct
FCNCA.US First Citizens BancShares Inc 20260303 0 1914.62 1979.25 1904.35 1973.1801 106200 1973.1801 up up correct
FCNCP.US First Citizens BancShares Inc 20260303 0 21.61 21.63 21.5 21.59 14800 21.59 down up incorrect
FCREX.US FCREX 20260303 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260303 0 11.94 11.94 11.94 11.94 0 11.94
FCRUX.US FCRUX 20260303 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20260303 0 5 5 4.75 4.75 7100 4.75 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260303 0 44.09 45.21 44.09 45.21 5200 45.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260303 0 9 9.265 8.3785 8.46 1669371 8.46 down down correct
FDUS.US Fidus Investment Corporation 20260303 0 17.74 18.25 17.74 18.09 240627 18.09 up up correct
FECAX.US FECAX 20260303 0 22.2 22.2 22.2 22.2 0 22.2
FEIM.US Frequency Electronics Inc 20260303 0 52.46 55.475 51.21 54.18 112058 54.18 up up correct
FELE.US Franklin Electric Co. Inc 20260303 0 97.37 100.7 97.2 100.12 497700 100.12 up up correct
FEMY.US Femasys Inc. Common Stock 20260303 0 0.545 0.545 0.484 0.529 900100 0.529 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260303 0 8.02 8.211 7.88 8 101134 8 down up incorrect
FFBC.US First Financial Bancorp 20260303 0 27.38 28.24 27.25 28.02 889264 28.02 up up correct
FFBW.US FFBW Inc 20260303 0 14.89 14.89 14.89 14.89 100 14.89
FFIC.US Flushing Financial Corporation 20260303 0 15.54 15.93 15.37 15.81 193444 15.5815 up up correct
FFIN.US First Financial Bankshares Inc 20260303 0 30.12 30.75 29.55 30.34 1149500 30.1453 up up correct
FFIV.US F5 Networks Inc 20260303 0 272.8 281.98 270.79 281.54 618600 281.54 up down incorrect
FFWM.US First Foundation Inc 20260303 0 5.78 6.03 5.71 5.99 584400 5.99 up up correct
FGBI.US First Guaranty Bancshares Inc 20260303 0 8.63 8.93 8.6 8.81 20472 8.81 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260303 0 17.895 17.895 17.895 17.895 600 17.895
FHB.US First Hawaiian Inc 20260303 0 24.44 25.24 24.36 25.01 1243000 25.01 up down incorrect
FHN.US PF 20260303 0 18.7092 18.8 18.708 18.71 94 18.71 up up correct
FHTX.US Foghorn Therapeutics Inc 20260303 0 5.56 5.74 5.32 5.52 174024 5.52 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260303 0 34.14 35.12 33.88 34.73 920800 34.73 up up correct
FINW.US FinWise Bancorp Common Stock 20260303 0 16.7 16.9799 16.7 16.71 9267 16.71 up up correct
FISI.US Financial Institutions Inc 20260303 0 31.35 31.86 30.87 31.65 90233 31.316 up up correct
FISV.US Fiserv Inc 20260303 0 60.53 63.37 59.89 62.89 5120200 62.89 up up correct
FITB.US Fifth Third Bancorp 20260303 0 48.74 49.97 48.21 49.57 8796100 49.57 up up correct
FITBI.US Fifth Third Bancorp 20260303 0 25.73 25.76 25.7 25.72 14900 25.72 down down correct
FITBO.US Fifth Third Bancorp 20260303 0 19.7 19.78 19.61 19.76 21600 19.76 up up correct
FITBP.US Fifth Third Bancorp 20260303 0 24.4 24.48 24.34 24.41 5700 24.41 up up correct
FIVE.US Five Below Inc 20260303 0 216.97 222.97 212.87 221.55 1171200 221.55 up up correct
FIVN.US Five9 Inc 20260303 0 17.005 18.25 16.83 17.66 4319400 17.66 up up correct
FIZZ.US National Beverage Corp 20260303 0 36.42 37.48 36.13 37.43 221036 37.43 up up correct
FKWL.US Franklin Wireless Corp 20260303 0 3.81 3.91 3.81 3.91 5700 3.91 up up correct
FLEX.US Flex Ltd 20260303 0 63.07 64.1 60.72 63.08 3409300 63.08 up up correct
FLGT.US Fulgent Genetics Inc 20260303 0 13.8 14.17 13.46 13.79 1135500 13.79 down up incorrect
FLL.US Full House Resorts Inc 20260303 0 2.235 2.33 2.185 2.3 88230 2.3 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260303 0 14.23 15.05 13.81 14.92 8393900 14.92 up up correct
FLNT.US Fluent Inc 20260303 0 3.11 3.25 3.11 3.23 13691 3.23 up up correct
FLUX.US Flux Power Holdings Inc 20260303 0 1.46 1.524 1.43 1.44 108100 1.44 down down correct
FLWS.US 1 20260303 0 3.31 3.435 3.245 3.38 397170 3.38 up up correct
FLXN.US Flexion Therapeutics Inc 20260303 0 25.38 25.5 25.325 25.432 5600 25.432 up up correct
FLXS.US Flexsteel Industries Inc 20260303 0 49.21 51.92 47 49.99 72042 49.99 up down incorrect
FLYW.US Flywire Corporation 20260303 0 12.1 12.58 11.92 12.56 2051766 12.56 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260303 0 26.39 26.61 25.9 26.43 22143 26.43 up up correct
FMBH.US First Mid Bancshares Inc 20260303 0 40.62 41.37 39.48 41.13 124717 41.13 up up correct
FMNB.US Farmers National Banc Corp 20260303 0 12.61 13.195 12.61 13.13 903267 13.13 up up correct
FNCH.US Finch Therapeutics Group Inc 20260303 0 13.25 13.25 13.25 13.25 1087 13.25
FNKO.US Funko Inc 20260303 0 4.452 4.69 4.24 4.57 1988826 4.57 up up correct
FNLC.US The First Bancorp Inc 20260303 0 28 28.5 27.6 28.175 18269 28.175 up up correct
FNWB.US First Northwest Bancorp 20260303 0 9.55 9.56 9.27 9.31 10611 9.31 down down correct
FNWD.US Finward Bancorp Common Stock 20260303 0 37.27 37.27 36.13 36.16 2842 36.16 down down correct
FOLD.US Amicus Therapeutics Inc 20260303 0 14.34 14.35 14.34 14.34 4590800 14.34
FONR.US FONAR Corporation 20260303 0 18.54 18.54 18.47 18.5 67300 18.5 down down correct
FORA.US Forian Inc 20260303 0 2.0795 2.085 2.078 2.0834 6700 2.0834 up up correct
FORM.US FormFactor Inc 20260303 0 94.11 95.92 92.15 92.78 1583400 92.78 down up incorrect
FORR.US Forrester Research Inc 20260303 0 5.86 6.25 5.61 6.19 125347 6.19 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20260303 0 124.1 124.1 117.13 117.13 578 117.13 down down correct
FOSL.US Fossil Group Inc 20260303 0 4.33 4.43 4.15 4.3 672270 4.3 down down correct
FOX.US Fox Corporation 20260303 0 51.49 52.5 51.24 52.38 1695100 52.1 up up correct
FOXA.US Fox Corporation 20260303 0 56.95 57.46 56.06 57.36 3686300 57.08 up up correct
FOXF.US Fox Factory Holding Corp 20260303 0 16.71 18.16 16.44 18.05 1032763 18.05 up up correct
FRAF.US Franklin Financial Services Corporation 20260303 0 52.23 53.27 51.33 52.61 21900 52.61 up up correct
FRBA.US First Bank 20260303 0 15.87 16.14 15.52 16.03 50127 16.03 up down incorrect
FRHC.US Freedom Holding Corp 20260303 0 122.72 128.59 121.5 127.13 114600 127.13 up up correct
FRME.US First Merchants Corporation 20260303 0 38.28 39.56 38.07 39.11 393546 38.7448 up up correct
FROG.US JFrog Ltd 20260303 0 40.15 42.815 39.65 42.24 3141900 42.24 up up correct
FROPX.US FROPX 20260303 0 14.72 14.72 14.72 14.72 0 14.72
FRPH.US FRP Holdings Inc 20260303 0 24.08 24.4 23.85 24.34 43061 24.34 up up correct
FRPT.US Freshpet Inc 20260303 0 82.52 84.965 79.14 84.11 1694700 84.11 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260303 0 7.92 8.43 7.913 8.3 5640400 8.3 up up correct
FRST.US Primis Financial Corp 20260303 0 13.13 13.33 12.89 13.25 108246 13.25 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260303 0 2.53 2.555 2.45 2.555 24308 2.555 up up correct
FSBC.US Five Star Bancorp 20260303 0 38.36 39.64 38.16 39.27 67435 39.27 up up correct
FSBW.US FS Bancorp Inc 20260303 0 39.6 40.675 39.51 40.12 10577 40.12 up down incorrect
FSEA.US First Seacoast Bancorp 20260303 0 13.04 13.04 13.04 13.04 0 13.04
FSLR.US First Solar Inc 20260303 0 192.3 199.53 191.77 197.53 1694000 197.53 up up correct
FSTR.US L.B. Foster Company 20260303 0 32 32 28.7 31.66 33620 31.66 down down correct
FSV.US FirstService Corporation 20260303 0 152.63 154.53 149.34 153.92 145400 153.92 up down incorrect
FTCI.US FTC Solar Inc 20260303 0 7.17 7.325 6.8 6.8 111097 6.8 down down correct
FTDR.US Frontdoor Inc 20260303 0 66.53 69.34 65.97 69.11 1059200 69.11 up up correct
FTEK.US Fuel Tech Inc 20260303 0 1.49 1.53 1.375 1.38 438272 1.38 down down correct
FTFT.US Future FinTech Group Inc 20260303 0 1.35 1.39 1.3 1.37 7500 1.37 up up correct
FTHM.US Fathom Holdings Inc 20260303 0 0.9701 0.9969 0.965 0.974 38750 0.974 up up correct
FTNT.US Fortinet Inc 20260303 0 77.26 81.98 77.19 81.1 7475200 81.1 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260303 0 8.72 8.72 8.69 8.71 3900 8.71 down down correct
FULC.US Fulcrum Therapeutics Inc 20260303 0 7.67 8.399 7.58 7.87 1606100 7.87 up up correct
FULT.US Fulton Financial Corporation 20260303 0 20.25 20.94 20.21 20.74 2076500 20.74 up up correct
FULTP.US Fulton Financial Corporation 20260303 0 19.01 19.2 18.71 19.2 1900 19.2 up up correct
FUNC.US First United Corporation 20260303 0 35.8 36.52 35.7 36.31 10581 36.31 up up correct
FUND.US Sprott Focus Trust Inc 20260303 0 9.92 9.99 9.86 9.91 18200 9.7732 down down correct
FUSB.US First US Bancshares Inc 20260303 0 14.75 15.4547 14.7 14.8 3431 14.7309 up up correct
FUTU.US Futu Holdings Limited 20260303 0 143.34 145.89 137.844 144.7 1873800 144.7 up up correct
FVCB.US FVCBankcorp Inc 20260303 0 15.21 15.42 15.1 15.32 49001 15.32 up down incorrect
FWONA.US Formula One Group 20260303 0 83.08 83.33 79.53 81.4 138500 81.4 down up incorrect
FWONK.US Formula One Group 20260303 0 90.29 90.625 86.12 88.81 2402500 88.81 down down correct
FWRD.US Forward Air Corporation 20260303 0 24.5 25.13 24.13 24.65 728500 24.65 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260303 0 12.06 12.49 12.01 12.4 1779547 12.4 up up correct
FXNC.US First National Corporation 20260303 0 26.4 26.82 26.2 26.63 66227 26.63 up up correct
GABC.US German American Bancorp Inc 20260303 0 41.06 41.75 40.64 41.51 156627 41.51 up up correct
GAIA.US Gaia Inc 20260303 0 3.17 3.32 3.0109 3.18 107134 3.18 up up correct
GAIN.US Gladstone Investment Corporation 20260303 0 13.71 13.88 13.65 13.74 187300 13.74 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260303 0 25.06 25.0933 25.06 25.06 792 25.06
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260303 0 24.1 24.125 24.08 24.1 6500 24.1
GALT.US Galectin Therapeutics Inc 20260303 0 3.03 3.06 2.86 2.98 375800 2.98 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260303 0 4.25 4.47 4.205 4.37 1018987 4.37 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260303 0 0.305 0.31 0.286 0.305 1006800 0.305
GANX.US Gain Therapeutics Inc 20260303 0 2.67 2.72 2.52 2.63 374211 2.63 down down correct
GASS.US StealthGas Inc 20260303 0 8.68 9.09 8.43 8.94 390813 8.94 up down incorrect
GBCI.US Glacier Bancorp Inc 20260303 0 44.52 45.59 43.89 45.14 1044400 45.14 up up correct
GBDC.US Golub Capital BDC Inc 20260303 0 12.05 12.27 12 12.21 2794700 11.8778 up up correct
GBLI.US Global Indemnity Group LLC 20260303 0 28.73 28.73 27.82 28.5 5800 28.5 down down correct
GBNY.US Generations Bancorp NY Inc 20260303 0 14.68 14.68 14.68 14.68 200 14.68
GCBC.US Greene County Bancorp Inc 20260303 0 22.27 22.54 22.05 22.52 6915 22.52 up down incorrect
GCMG.US GCM Grosvenor Inc 20260303 0 11.32 11.6 11.06 11.5 836912 11.5 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260303 0 22.9 22.9 22.9 22.9 0 22.9
GDEN.US Golden Entertainment Inc 20260303 0 28.77 29.245 28.43 29.16 124270 29.16 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260303 0 15.15 15.15 15.15 15.15 0 15.15
GDRX.US GoodRx Holdings Inc 20260303 0 2.09 2.205 2.03 2.07 4706088 2.07 down down correct
GDS.US GDS Holdings Limited 20260303 0 37.49 38.305 36.32 37.99 4365000 37.99 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260303 0 6.65 7.32 6.65 7.11 1709778 7.11 up up correct
GECC.US Great Elm Capital Corporation 20260303 0 6.02 6.2 5.64 6 273339 6 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260303 0 25.15 25.23 25.15 25.18 3400 24.8145 up down incorrect
GEG.US Great Elm Group Inc 20260303 0 2 2.06 1.99 2.01 197800 2.01 up up correct
GENC.US Gencor Industries Inc 20260303 0 15.6 15.9 15.4864 15.84 18656 15.84 up up correct
GEOS.US Geospace Technologies Corporation 20260303 0 9.86 10.04 9.4 9.83 197087 9.83 down down correct
GERN.US Geron Corporation 20260303 0 1.51 1.54 1.42 1.44 21446000 1.44 down down correct
GEVO.US Gevo Inc 20260303 0 1.85 1.925 1.825 1.86 3102299 1.86 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260303 0 0.52 0.57 0.52 0.561 461500 0.561 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260303 0 0.0745 0.08 0.0745 0.08 759 0.08 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260303 0 48.06 48.23 46.745 47.22 3088900 47.22 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260303 0 41.79 44.25 41.23 43.64 1593500 43.64 up up correct
GH.US Guardant Health Inc 20260303 0 90.09 95.56 88.21 93.3 2133000 93.3 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260303 0 15.45 15.69 14.71 15.3 127010 15.3 down down correct
GIGGU.US GigCapital4 Inc 20260303 0 11.19 11.19 11.19 11.19 0 11.19
GIGGW.US GigCapital4 Inc 20260303 0 0.5071 0.51 0.5 0.51 11284 0.51 up up correct
GIGM.US GigaMedia Limited 20260303 0 1.56 1.56 1.56 1.56 396 1.56
GIII.US G 20260303 0 29.51 30.55 29.27 30.45 457400 30.45 up up correct
GILD.US Gilead Sciences Inc 20260303 0 148.13 148.84 145.52 147.83 6741600 146.9952 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260303 0 16.92 17.34 16.31 16.9 697300 16.9 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260303 0 0.4146 0.4486 0.3806 0.4214 363902 0.4214 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260303 0 24.79 24.79 24.79 24.79 0 24.79
GLAD.US Gladstone Capital Corporation 20260303 0 18.25 18.62 18.11 18.52 185800 18.52 up up correct
GLBE.US Global 20260303 0 34.1 35.008 33.433 34.64 1100600 34.64 up up correct
GLBS.US Globus Maritime Limited 20260303 0 2.17 2.18 1.92 1.95 96700 1.95 down down correct
GLBZ.US Glen Burnie Bancorp 20260303 0 4.8 4.8 4.7 4.7 5301 4.7 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260303 0 16.91 16.98 16.91 16.98 2519064 16.98 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260303 0 0.561 0.6175 0.561 0.6111 7655 0.6111 up up correct
GLNG.US Golar LNG Limited 20260303 0 45.82 46.46 44.28 45.75 2992800 45.5071 down down correct
GLPG.US Galapagos NV 20260303 0 32.83 33.3738 32.45 33.05 98951 33.05 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260303 0 49.24 49.62 48.58 49.59 3823900 48.7902 up up correct
GLRE.US Greenlight Capital Re Ltd 20260303 0 14.22 14.32 13.92 14.23 97320 14.23 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260303 0 24.3 24.3 24.3 24.3 0 24.3
GLSI.US Greenwich LifeSciences Inc 20260303 0 26.25 28.55 26.05 27.26 163061 27.26 up down incorrect
GLTO.US Galecto Inc 20260303 0 29.15 30.295 27.89 28.08 103196 28.08 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260303 0 17.66 18.24 17.1 17.96 818583 17.96 up up correct
GMBL.US Esports Entertainment Group Inc 20260303 0 0.181 0.181 0.181 0.181 400 0.181
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260303 0 0.03 0.03 0.03 0.03 500 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260303 0 23.68 23.68 23.68 23.68 0 23.68
GNLN.US Greenlane Holdings Inc 20260303 0 0.643 0.66 0.616 0.66 22300 0.66 up up correct
GNPX.US Genprex Inc 20260303 0 1.94 2.12 1.91 2 640000 2 up up correct
GNSS.US Genasys Inc 20260303 0 1.93 2 1.93 1.99 122133 1.99 up up correct
GNTX.US Gentex Corporation 20260303 0 22.81 23.18 22.48 23 1528000 23 up up correct
GO.US Grocery Outlet Holding Corp 20260303 0 9.1 9.26 8.76 8.87 3494900 8.87 down up incorrect
GOCO.US GoHealth Inc 20260303 0 1.31 1.58 1.31 1.54 103694 1.54 up up correct
GOGO.US Gogo Inc 20260303 0 4.62 4.87 4.535 4.84 1745043 4.84 up up correct
GOOD.US Gladstone Commercial Corporation 20260303 0 12.14 12.38 12.0899 12.29 346454 12.29 up up correct
GOODN.US Gladstone Commercial Corporation 20260303 0 22.92 22.92 22.882 22.91 700 22.91 down down correct
GOOG.US Alphabet Inc 20260303 0 298.42 303.94 296.699 303.56 20361100 303.3463 up up correct
GOOGL.US Alphabet Inc 20260303 0 298.59 303.94 296.71 303.58 35497000 303.3664 up up correct
GOSS.US Gossamer Bio Inc 20260303 0 0.42 0.501 0.412 0.47 20495400 0.47 up up correct
GOVX.US GeoVax Labs Inc 20260303 0 1.61 1.61 1.49 1.59 40500 1.59 down down correct
GP.US GreenPower Motor Company Inc 20260303 0 1.16 1.16 1.1 1.13 21800 1.13 down up incorrect
GPRE.US Green Plains Inc 20260303 0 13.539 14.84 13.42 14.67 1847512 14.67 up up correct
GPRO.US GoPro Inc 20260303 0 0.9 0.932 0.885 0.9028 1985056 0.9028 up up correct
GRBK.US Green Brick Partners Inc 20260303 0 70.75 72.15 69.48 71.81 262100 71.81 up up correct
GREE.US Greenidge Generation Holdings Inc 20260303 0 1.19 1.29 1.19 1.25 38900 1.25 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260303 0 19.83 19.83 19.83 19.83 100 19.83
GRFS.US Grifols S.A 20260303 0 8.74 8.74 8.46 8.64 1224632 8.64 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260303 0 25.45 25.45 25.45 25.45 0 25.45
GRIN.US Grindrod Shipping Holdings Ltd 20260303 0 29 29.44 28.545 29.358 5500 29.3397 up up correct
GRMN.US Garmin Ltd 20260303 0 248.51 252.32 243.46 250.69 1523000 249.7329 up up correct
GRNQ.US Greenpro Capital Corp 20260303 0 1.652 1.71 1.62 1.68 13414 1.68 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260303 0 0.0002 0.0002 0.0002 0.0002 252 0.0002
GROW.US U.S. Global Investors Inc 20260303 0 3.31 3.35 3.1201 3.26 28021 3.26 down down correct
GRPN.US Groupon Inc 20260303 0 12.17 12.49 11.73 12.27 679800 12.27 up up correct
GRTX.US Galera Therapeutics Inc 20260303 0 0.045 0.049 0.043 0.045 115226 0.045
GRVY.US Gravity Co. Ltd 20260303 0 64.5 64.5 62.5 62.64 20281 62.64 down down correct
GRWG.US GrowGeneration Corp 20260303 0 1.1 1.12 1.07 1.1 484141 1.1
GSBC.US Great Southern Bancorp Inc 20260303 0 61.48 62.97 61.1 62.7 51086 62.7 up up correct
GSHD.US Goosehead Insurance Inc 20260303 0 53.68 54.565 50.42 52.26 490900 52.26 down down correct
GSIT.US GSI Technology Inc 20260303 0 8.225 8.518 8 8.04 686156 8.04 down up incorrect
GSM.US Ferroglobe PLC 20260303 0 4.98 5.135 4.691 5.01 1415314 5.01 up down incorrect
GSRDX.US GSRDX 20260303 0 7.5 7.5 7.5 7.5 0 7.5
GSREX.US GSREX 20260303 0 7.49 7.49 7.49 7.49 0 7.49
GSRHX.US GSRHX 20260303 0 7.97 7.97 7.97 7.97 0 7.97
GSRJX.US GSRJX 20260303 0 7.5 7.5 7.5 7.5 0 7.5
GSRQX.US GSRQX 20260303 0 7.67 7.67 7.67 7.67 0 7.67
GT.US The Goodyear Tire & Rubber Company 20260303 0 8.02 8.12 7.79 7.91 9996700 7.91 down down correct
GTBP.US GT Biopharma Inc 20260303 0 0.46 0.48 0.44 0.47 652200 0.47 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260303 0 0.74 0.779 0.74 0.74 97600 0.74
GTIM.US Good Times Restaurants Inc 20260303 0 1.2016 1.2016 1.175 1.18 29591 1.18 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260303 0 25.55 27.28 24.77 26.7 13243000 26.7 up down incorrect
GTX.US Garrett Motion Inc 20260303 0 19.51 19.59 18.78 19.09 2708200 19.09 down down correct
GURE.US Gulf Resources Inc 20260303 0 4.8 4.98 4.15 4.5703 47058 4.5703 down down correct
GWRS.US Global Water Resources Inc 20260303 0 8.97 9.015 8.74 9 41078 9 up up correct
GYRO.US Gyrodyne LLC 20260303 0 8.89 8.89 8.89 8.89 100 8.89
HAFC.US Hanmi Financial Corporation 20260303 0 25.61 26.425 25.41 26.35 224124 26.35 up up correct
HAIN.US The Hain Celestial Group Inc 20260303 0 0.76 0.7777 0.73 0.7394 1447608 0.7394 down down correct
HALL.US Hallmark Financial Services Inc 20260303 0 0.08 0.08 0.08 0.08 433 0.08
HALO.US Halozyme Therapeutics Inc 20260303 0 68.47 69.61 68.12 69.4 1787400 69.4 up up correct
HAS.US Hasbro Inc 20260303 0 96.26 98.18 94.92 97.63 1307600 97.63 up up correct
HBAN.US Huntington Bancshares Incorporated 20260303 0 16.65 16.98 16.5 16.75 24787000 16.75 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260303 0 23 23.16 23 23.16 6800 23.16 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260303 0 17.66 17.86 17.65 17.75 83082 17.75 up up correct
HBCP.US Home Bancorp Inc 20260303 0 59.46 61.17 58.61 60.54 202031 60.54 up up correct
HBIO.US Harvard Bioscience Inc 20260303 0 0.59 0.6 0.56 0.5655 204568 0.5655 down up incorrect
HBNC.US Horizon Bancorp Inc 20260303 0 16.63 17.01 16.48 16.93 380788 16.93 up up correct
HBT.US HBT Financial Inc 20260303 0 26.98 27.55 26.58 27.35 270307 27.35 up up correct
HCAT.US Health Catalyst Inc 20260303 0 1.6 1.745 1.6 1.72 1585344 1.72 up up correct
HCKT.US The Hackett Group Inc 20260303 0 13.54 14.09 13.53 13.88 381547 13.88 up up correct
HCM.US HUTCHMED (China) Limited 20260303 0 13.7 13.7 13.1 13.485 17555 13.485 down down correct
HCSG.US Healthcare Services Group Inc 20260303 0 21.31 21.65 20.85 21.3 751200 21.3 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260303 0 3.3 3.35 2.83 2.9 415000 2.9 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260303 0 0.55 0.7802 0.5467 0.66 446674 0.66 up up correct
HDSN.US Hudson Technologies Inc 20260303 0 7.06 7.19 6.93 7.14 194349 7.14 up up correct
HELE.US Helen of Troy Limited 20260303 0 16.67 17.115 16.25 16.93 506660 16.93 up down incorrect
HEPS.US D 20260303 0 2.59 2.695 2.58 2.66 287304 2.66 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260303 0 18.25 19.1 18.25 18.93 10325 18.93 up up correct
HFFG.US HF Foods Group Inc 20260303 0 1.99 2.13 1.89 2.09 204584 2.09 up up correct
HFWA.US Heritage Financial Corporation 20260303 0 25.81 26.36 25.48 26.21 254644 26.21 up up correct
HGBL.US Heritage Global Inc 20260303 0 1.31 1.33 1.29 1.31 27000 1.31
HIFS.US Hingham Institution for Savings 20260303 0 274 280.87 273.02 278.8 54692 278.8 up up correct
HIHO.US Highway Holdings Limited 20260303 0 0.8725 1.04 0.8536 0.9 440479 0.9 up up correct
HIMX.US Himax Technologies Inc 20260303 0 7.13 7.42 7.02 7.31 1799147 7.31 up up correct
HITI.US High Tide Inc. Common Shares 20260303 0 2.46 2.56 2.4114 2.5 699142 2.5 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260303 0 2.11 2.17 2.055 2.1 9436853 2.1 down down correct
HLIT.US Harmonic Inc 20260303 0 10.845 10.845 10 10.21 1267289 10.21 down down correct
HLMN.US Hillman Solutions Corp 20260303 0 7.87 8.1 7.87 8.02 2494367 8.02 up up correct
HLNE.US Hamilton Lane Incorporated 20260303 0 103.35 108.42 101.6 107.37 1208900 107.37 up up correct
HNNA.US Hennessy Advisors Inc 20260303 0 9.85 10.15 9.85 10.02 8467 10.02 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260303 0 25.12 25.12 25.12 25.12 100 24.815
HNRG.US Hallador Energy Company 20260303 0 18.14 18.8 17.88 18.76 612824 18.76 up up correct
HNST.US The Honest Company Inc 20260303 0 2.69 2.89 2.66 2.84 2953090 2.84 up up correct
HOFT.US Hooker Furniture Corporation 20260303 0 13.96 14.245 13.35 13.48 15995 13.48 down up incorrect
HOLX.US Hologic Inc 20260303 0 75.37 75.49 75.32 75.46 1909100 75.46 up down incorrect
HON.US Honeywell International Inc 20260303 0 243.93 247.16 241.64 243.85 6367200 243.85 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260303 0 74.04 77.4 72.25 76.07 26929200 76.07 up up correct
HOOK.US HOOKIPA Pharma Inc 20260303 0 1.02 1.05 1.01 1.04 4277 1.04 up up correct
HOPE.US Hope Bancorp Inc 20260303 0 11.16 11.445 11.0493 11.4 929813 11.4 up up correct
HOTH.US Hoth Therapeutics Inc 20260303 0 1.01 1.01 0.98 0.997 160900 0.997 down down correct
HOWL.US Werewolf Therapeutics Inc 20260303 0 0.577 0.5856 0.5538 0.5851 228663 0.5851 up up correct
HPK.US HighPeak Energy Inc 20260303 0 5.85 6.04 5.41 5.54 1934674 5.54 down down correct
HQI.US HireQuest Inc 20260303 0 11.74 12.47 11.56 11.58 15900 11.58 down down correct
HQY.US HealthEquity Inc 20260303 0 76.66 81.615 76.31 80.43 918300 80.43 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260303 0 28.25 28.72 28.07 28.27 894700 28.27 up up correct
HROW.US Harrow Health Inc 20260303 0 44.65 44.68 38.52 38.61 3956800 38.61 down down correct
HRTX.US Heron Therapeutics Inc 20260303 0 1.17 1.23 1.15 1.15 2120989 1.15 down down correct
HRZN.US Horizon Technology Finance Corporation 20260303 0 6 6.185 5.96 6.11 1109468 6.11 up up correct
HSDT.US Helius Medical Technologies Inc 20260303 0 2.01 2.15 1.92 1.98 569100 1.98 down down correct
HSIC.US Henry Schein Inc 20260303 0 80.09 80.69 78.79 80.21 1329500 80.21 up down incorrect
HST.US Host Hotels & Resorts Inc 20260303 0 19.28 19.7 19.05 19.6 7659700 19.6 up up correct
HSTM.US HealthStream Inc 20260303 0 21.15 21.79 20.98 21.7 289475 21.6659 up up correct
HTBK.US Heritage Commerce Corp 20260303 0 12.34 12.72 12.28 12.66 862700 12.66 up up correct
HTHT.US Huazhu Group Limited 20260303 0 53.25 53.25 51.74 52.77 1947600 52.77 down up incorrect
HTLD.US Heartland Express Inc 20260303 0 10.85 11.09 10.66 11.01 402273 11.01 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260303 0 3.21 3.44 3.21 3.25 5100 3.25 up up correct
HUBG.US Hub Group Inc 20260303 0 41.61 43.65 40.5 43.26 1121100 43.1051 up up correct
HUDI.US Huadi International Group Co. Ltd 20260303 0 1.322 1.51 1.3201 1.45 95045 1.45 up up correct
HUIZ.US Huize Holding Limited 20260303 0 1.91 1.91 1.89 1.89 1500 1.89 down down correct
HUMA.US Humacyte Inc 20260303 0 1.1 1.119 1.06 1.07 2662658 1.07 down up incorrect
HUMAW.US Humacyte Inc 20260303 0 0.1052 0.118 0.1022 0.1022 5900 0.1022 down down correct
HURC.US Hurco Companies Inc 20260303 0 17.45 17.562 17.01 17.3 37414 17.3 down down correct
HURN.US Huron Consulting Group Inc 20260303 0 142 150.19 142 148.46 421600 148.46 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260303 0 50.99 51.14 47.58 47.6 4243200 47.6 down down correct
HWBK.US Hawthorn Bancshares Inc 20260303 0 33.14 34 33.14 34 4460 33.7819 up up correct
HWC.US Hancock Whitney Corporation 20260303 0 64.98 66.72 64.4 66 780300 65.5014 up up correct
HWCPZ.US HWCPZ 20260303 0 23.49 24.22 23.45 23.77 27100 23.77 up up correct
HWKN.US Hawkins Inc 20260303 0 143.38 152 140.32 150.95 201341 150.95 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260303 0 11.5 11.5 11.43 11.44 115624 11.44 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260303 0 1.32 1.355 1.22 1.26 30700 1.26 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260303 0 49.99 50.05 45.31 48.51 5793100 48.51 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260303 0 10.02 10.655 9.9604 10.56 961532 10.56 up down incorrect
IBCP.US Independent Bank Corporation 20260303 0 34.65 35.4 34.44 35.32 98831 35.32 up up correct
IBEX.US IBEX Limited 20260303 0 28.9 29.39 28.54 29.04 240641 29.04 up up correct
IBKR.US Interactive Brokers Group Inc 20260303 0 68.97 70.38 67.53 69.4 6824400 69.4 up down incorrect
IBOC.US International Bancshares Corporation 20260303 0 67 68.88 66.16 68.62 300700 68.62 up down incorrect
IBRX.US ImmunityBio Inc 20260303 0 10 10.58 9.8 10 28355600 10
ICCC.US ImmuCell Corporation 20260303 0 6.5 6.55 6.18 6.4 16534 6.4 down down correct
ICCM.US Icecure Medical 20260303 0 0.62 0.6398 0.6055 0.6113 79142 0.6113 down down correct
ICFI.US ICF International Inc 20260303 0 76.3 78.14 74.9178 77.55 175237 77.55 up up correct
ICHR.US Ichor Holdings Ltd 20260303 0 44.86 46.21 43.92 45.49 575800 45.49 up up correct
ICLR.US ICON Public Limited Company 20260303 0 105.89 109.58 103.74 108.7 1225600 108.7 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260303 0 2.9 2.98 2.9 2.95 23000 2.95 up up correct
ICUI.US ICU Medical Inc 20260303 0 143.47 145.64 138.21 142.66 323500 142.66 down down correct
IDCC.US InterDigital Inc 20260303 0 368.37 378.72 363 370.8 249200 370.8 up up correct
IDN.US Intellicheck Inc 20260303 0 4.96 5.01 4.84 4.92 118801 4.92 down down correct
IDXX.US IDEXX Laboratories Inc 20260303 0 627.91 644.2 624.95 635.54 501600 635.54 up up correct
IDYA.US IDEAYA Biosciences Inc 20260303 0 35.295 35.68 33.86 34.31 1960600 34.31 down up incorrect
IEP.US Icahn Enterprises L.P 20260303 0 8.11 8.25 7.97 8.22 1360000 7.7132 up up correct
IESC.US IES Holdings Inc 20260303 0 480.29 506.51 471.39 487.57 209900 487.57 up down incorrect
IFBD.US Infobird Co. Ltd 20260303 0 0.9745 1.04 0.9702 1.04 8707 1.04 up down incorrect
IFMK.US iFresh Inc 20260303 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260303 0 0.92 0.9201 0.8611 0.9124 200816 0.9124 down down correct
IGIC.US International General Insurance Holdings Ltd 20260303 0 25.13 25.715 24.72 25.4 58249 25.3465 up up correct
IHRT.US iHeartMedia Inc 20260303 0 2.55 3.055 2.55 2.945 1716316 2.945 up up correct
III.US Information Services Group Inc 20260303 0 4.75 4.81 4.6816 4.77 280477 4.77 up down incorrect
IIIV.US i3 Verticals Inc 20260303 0 21.9 23.65 21.9 23.35 319068 23.35 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260303 0 0.5893 0.6087 0.5807 0.5999 232201 0.5999 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260303 0 0.183 0.183 0.183 0.183 100 0.183
IKT.US Inhibikase Therapeutics Inc 20260303 0 1.909 1.97 1.85 1.91 1158097 1.91 up up correct
ILMN.US Illumina Inc 20260303 0 129.69 131.32 127.11 129.56 1435900 129.56 down down correct
ILPT.US Industrial Logistics Properties Trust 20260303 0 6.04 6.51 5.89 6.48 459938 6.48 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260303 0 9.77 9.77 9.77 9.77 200 9.77
IMCC.US IM Cannabis Corp 20260303 0 0.6882 0.74 0.65 0.701 46192 0.701 up up correct
IMCR.US Immunocore Holdings plc 20260303 0 32.12 32.96 31.24 32.36 380250 32.36 up up correct
IMKTA.US Ingles Markets Incorporated 20260303 0 86.12 86.93 84.88 86.23 112494 86.23 up up correct
IMMP.US Immutep Limited 20260303 0 2.67 2.68 2.55 2.64 180397 2.64 down down correct
IMMR.US Immersion Corporation 20260303 0 6.01 6.06 5.905 5.97 302976 5.97 down down correct
IMNM.US Immunome Inc 20260303 0 21.48 22.355 21.37 21.54 963900 21.54 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260303 0 40.3 40.3 37.0201 38.25 74676 38.25 down down correct
IMRA.US IMARA Inc 20260303 0 14.34 14.34 13.881 13.881 5300 13.881 down down correct
IMRN.US Immuron Limited 20260303 0 0.7345 0.7551 0.7248 0.74 3486 0.74 up up correct
IMRX.US Immuneering Corporation 20260303 0 4.88 5.21 4.87 4.95 1028701 4.95 up up correct
IMTE.US Integrated Media Technology Limited 20260303 0 0.647 0.69 0.52 0.618 145800 0.618 down up incorrect
IMTX.US Immatics N.V 20260303 0 9.68 10.2175 9.39 9.84 332098 9.84 up down incorrect
IMUX.US Immunic Inc 20260303 0 1.06 1.15 1.045 1.07 3004600 1.07 up down incorrect
IMVT.US Immunovant Inc 20260303 0 26.85 27.35 26.3 26.71 830500 26.71 down down correct
IMXI.US International Money Express Inc 20260303 0 15.77 15.8 15.74 15.77 504008 15.77
INAB.US IN8bio Inc. Common Stock 20260303 0 1.67 1.748 1.6 1.72 27218 1.72 up up correct
INBK.US First Internet Bancorp 20260303 0 19.94 20.555 19.83 20.42 42703 20.42 up up correct
INBKZ.US INBKZ 20260303 0 24.65 24.65 24.49 24.49 2200 24.49 down down correct
INBX.US Inhibrx Inc 20260303 0 75.52 77.4 72.825 74.33 142400 74.33 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260303 0 0.8427 0.8427 0.8299 0.8301 7600 0.8301 down down correct
INCY.US Incyte Corporation 20260303 0 98.48 99.57 97 98.07 1644800 98.07 down down correct
INDB.US Independent Bank Corp 20260303 0 77.71 80.07 77.17 79.48 215600 79.48 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260303 0 3.29 3.35 3.12 3.16 2797900 3.16 down down correct
INDP.US Indaptus Therapeutics Inc 20260303 0 1.99 1.99 1.85 1.88 72600 1.88 down down correct
INGN.US Inogen Inc 20260303 0 6.02 6.335 6.02 6.21 420128 6.21 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260303 0 10.68 10.825 10.595 10.64 6800 10.64 down down correct
INM.US InMed Pharmaceuticals Inc 20260303 0 0.8257 0.8848 0.7321 0.76 116176 0.76 down down correct
INMB.US INmune Bio Inc 20260303 0 1.29 1.43 1.2602 1.4 597181 1.4 up up correct
INMD.US InMode Ltd 20260303 0 13.51 13.645 13.37 13.6 568400 13.6 up up correct
INN.US PF 20260303 0 17.5 18.43 17.39 17.41 77 17.41 down down correct
INNV.US InnovAge Holding Corp 20260303 0 9.25 9.76 8.92 9.49 440088 9.49 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260303 0 1.73 1.74 1.68 1.68 579500 1.68 down up incorrect
INOD.US Innodata Inc 20260303 0 43.05 44.87 41.7 43.72 1130800 43.72 up up correct
INOV.US Inovalon Holdings Inc 20260303 0 34.77 35.355 34.77 35.34 3600 35.34 up up correct
INSE.US Inspired Entertainment Inc 20260303 0 7.96 8.36 7.942 8.3 77000 8.3 up up correct
INSG.US Inseego Corp 20260303 0 12.1 12.15 11.21 11.51 138500 11.51 down down correct
INSM.US Insmed Incorporated 20260303 0 145.83 148.31 143.76 147 1937800 147 up up correct
INTA.US Intapp Inc. Common Stock 20260303 0 22.77 26.395 22.77 26.14 2594000 26.14 up up correct
INTC.US Intel Corporation 20260303 0 43.44 43.69 42.14 43.1 83971000 43.1 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260303 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260303 0 32.43 32.45 31.3 31.32 14400 31.32 down down correct
INTU.US Intuit Inc 20260303 0 414.59 438.5 411.6 433.35 5902600 433.35 up down incorrect
INTZ.US Intrusion Inc 20260303 0 1.07 1.07 0.9941 1.02 144844 1.02 down down correct
INVA.US Innoviva Inc 20260303 0 22.55 22.75 22.17 22.3 711262 22.3 down down correct
INVE.US Identiv Inc 20260303 0 3.15 3.27 3.11 3.21 23604 3.21 up up correct
INVZ.US Innoviz Technologies Ltd 20260303 0 0.88 0.88 0.8401 0.8528 1246721 0.8528 down down correct
INVZW.US Innoviz Technologies Ltd 20260303 0 0.008 0.008 0.0045 0.008 16527 0.008
IOBT.US IO Biotech Inc. Common Stock 20260303 0 0.31 0.3501 0.31 0.3396 653121 0.3396 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260303 0 80.42 81.4 78.5 78.66 2045143 78.66 down down correct
IOSP.US Innospec Inc 20260303 0 75.42 76.76 74.1 76.37 219802 76.37 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20260303 0 3.62 3.95 3.57 3.75 13973800 3.75 up up correct
IPAR.US Inter Parfums Inc 20260303 0 97.51 97.915 93.865 95.5 303424 95.5 down down correct
IPDN.US Professional Diversity Network Inc 20260303 0 1.14 1.28 1.11 1.27 205784 1.27 up up correct
IPGP.US IPG Photonics Corporation 20260303 0 127.97 136.29 123.9 131.67 745700 131.67 up up correct
IPHA.US Innate Pharma S.A 20260303 0 1.62 1.63 1.58 1.58 2000 1.58 down down correct
IPSC.US Century Therapeutics Inc. 20260303 0 2.18 2.355 2.105 2.28 928335 2.28 up up correct
IPW.US iPower Inc. 20260303 0 2.0724 2.1244 1.9206 2.07 66627 2.07 down down correct
IPWR.US Ideal Power Inc 20260303 0 3.44 3.44 3.13 3.225 50600 3.225 down up incorrect
IQ.US iQIYI Inc 20260303 0 1.57 1.575 1.48 1.49 19304789 1.49 down up incorrect
IRDM.US Iridium Communications Inc 20260303 0 24.4 24.65 23.58 24 3407600 24 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260303 0 39.79 40.4 37.55 38.85 31251300 38.85 down down correct
IRIX.US IRIDEX Corporation 20260303 0 1.4 1.45 1.4 1.43 17338 1.43 up up correct
IRMD.US IRadimed Corporation 20260303 0 101.86 105.01 99.26 104.29 82807 104.29 up down incorrect
IROQ.US IF Bancorp Inc 20260303 0 27.91 27.91 27.91 27.91 705 27.91
IRTC.US iRhythm Technologies Inc 20260303 0 125.37 128.53 119.48 125.85 593000 125.85 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260303 0 3.45 3.645 3.38 3.64 2555063 3.64 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20260303 0 0.25 0.255 0.2369 0.24 496363 0.24 down down correct
ISRG.US Intuitive Surgical Inc 20260303 0 487.18 497.96 486.98 497.42 1841100 497.42 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260303 0 27.26 28.05 25.46 27.97 740226 27.97 up down incorrect
ISTR.US Investar Holding Corporation 20260303 0 27.96 28.285 27.6101 28.09 89701 28.09 up up correct
ITIC.US Investors Title Company 20260303 0 229.26 229.88 222.795 227.98 11093 227.98 down down correct
ITRI.US Itron Inc 20260303 0 92.84 94.96 91.37 93.94 804000 93.94 up up correct
ITRM.US Iterum Therapeutics plc 20260303 0 0.197 0.197 0.136 0.15 15749600 0.15 down down correct
ITRN.US Ituran Location and Control Ltd 20260303 0 46.35 46.35 44.8344 45.51 124789 45.51 down down correct
IVA.US Inventiva S.A 20260303 0 5.94 6.25 5.87 6.09 607564 6.09 up up correct
IZEA.US IZEA Worldwide Inc 20260303 0 3.63 3.66 3.51 3.61 55571 3.61 down down correct
JACK.US Jack in the Box Inc 20260303 0 15.1 15.44 14.81 15.18 991507 15.18 up up correct
JAGX.US Jaguar Health Inc 20260303 0 0.805 0.833 0.59 0.615 1391100 0.615 down down correct
JAKK.US JAKKS Pacific Inc 20260303 0 20.4 20.89 19.52 20.68 256353 20.68 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260303 0 13.05 13.63 12.97 13.44 630200 13.44 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260303 0 186.12 188.75 185.16 186.67 625300 186.67 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260303 0 226.24 231.66 223.31 230.87 582800 230.87 up down incorrect
JBLU.US JetBlue Airways Corporation 20260303 0 5 5.23 4.85 5.12 14527800 5.12 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260303 0 82.5 82.67 79.69 80.255 41759 80.255 down down correct
JD.US JD.com Inc 20260303 0 25.32 25.79 25.015 25.64 16010100 25.64 up up correct
JFIN.US Jiayin Group Inc 20260303 0 6.4 6.42 6.03 6.08 54117 6.08 down down correct
JFU.US 9F Inc 20260303 0 4.21 4.67 4.21 4.548 7468 4.548 up up correct
JG.US Aurora Mobile Limited 20260303 0 6.8576 7.2258 6.81 7.2258 1140 7.2258 up up correct
JJSF.US J & J Snack Foods Corp 20260303 0 86.13 86.93 85.14 86.38 205300 86.38 up up correct
JKHY.US Jack Henry & Associates Inc 20260303 0 162.16 169.38 161.83 168.75 1205400 168.1388 up up correct
JOUT.US Johnson Outdoors Inc 20260303 0 48.04 48.305 46.41 48.15 45164 48.15 up up correct
JPM.US PM 20260303 0 18.5 18.53 18.38 18.5 6 18.5
JRSH.US Jerash Holdings (US) Inc 20260303 0 3.193 3.22 3.145 3.19 6825 3.19 down down correct
JRVR.US James River Group Holdings Ltd 20260303 0 6.4 6.795 6.2 6.67 463343 6.6596 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260303 0 19.39 19.39 19.2 19.37 19426 18.9881 down down correct
JSPR.US Jasper Therapeutics Inc 20260303 0 1.32 1.36 1.295 1.33 213000 1.33 up up correct
JSPRW.US Jasper Therapeutics Inc 20260303 0 0.0189 0.0189 0.0189 0.0189 247 0.0189
JVA.US Coffee Holding Co. Inc 20260303 0 3.01 3.09 2.93 3.09 53678 3.09 up up correct
JWEL.US Jowell Global Ltd 20260303 0 2.34 2.38 2.335 2.38 4900 2.38 up up correct
JYNT.US The Joint Corp 20260303 0 8.37 8.695 8.09 8.63 62436 8.63 up up correct
JZXN.US Jiuzi Holdings Inc 20260303 0 1.06 1.06 0.75 0.8501 384073 0.8501 down down correct
KALA.US Kala Pharmaceuticals Inc 20260303 0 0.391 0.403 0.349 0.3507 586027 0.3507 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260303 0 132.61 134.95 126.01 132.58 166200 132.58 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260303 0 15.67 15.88 15.265 15.61 793273 15.61 down down correct
KARO.US Karooooo Ltd 20260303 0 46.2 46.5999 44.2049 46.43 48929 46.43 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260303 0 0.025 0.025 0.025 0.025 413 0.025
KBNT.US Kubient Inc 20260303 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260303 0 11.97 11.97 11.155 11.775 2273600 11.775 down down correct
KDP.US Keurig Dr Pepper Inc 20260303 0 29.95 30.1 29.55 29.57 8075000 29.57 down down correct
KE.US Kimball Electronics Inc 20260303 0 23.64 24.3899 23.19 24.15 151556 24.15 up up correct
KELYA.US Kelly Services Inc 20260303 0 9.18 9.35 9.095 9.31 300201 9.31 up up correct
KELYB.US Kelly Services Inc 20260303 0 14.4248 15.1794 14.4248 14.52 10127 14.52 up up correct
KEQU.US Kewaunee Scientific Corporation 20260303 0 41.79 41.79 41.79 41.79 582 41.79
KFRC.US Kforce Inc 20260303 0 26.01 27.2 25.7 27.18 306000 26.7893 up up correct
KHC.US The Kraft Heinz Company 20260303 0 24.34 24.55 24 24.22 15479600 23.8202 down down correct
KIDS.US OrthoPediatrics Corp 20260303 0 18.9 18.9 17.72 18.67 184133 18.67 down down correct
KINS.US Kingstone Companies Inc 20260303 0 16.27 16.518 16 16.36 77702 16.36 up down incorrect
KLAC.US KLA Corporation 20260303 0 1475.63 1487.5 1426.52 1441.35 1266900 1441.35 down down correct
KLDO.US Kaleido Biosciences Inc 20260303 0 0.0001 0.0001 0.0001 0.0001 172 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260303 0 66.88 67.19 65 66.22 847800 66.22 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260303 0 1.36 1.51 1.36 1.44 503984 1.44 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260303 0 3.01 3.193 2.645 2.73 602737 2.73 down down correct
KMDA.US Kamada Ltd 20260303 0 8.85 8.95 8.66 8.93 42771 8.93 up up correct
KNDI.US Kandi Technologies Group Inc 20260303 0 1 1.02 0.9503 0.9755 107170 0.9755 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260303 0 45.83 46.25 44.94 45.37 842900 45.37 down down correct
KNSL.US Kinsale Capital Group Inc 20260303 0 390 393.53 383.32 392.99 147100 392.99 up up correct
KOD.US Kodiak Sciences Inc 20260303 0 25.82 26.9 25.16 26.44 503295 26.44 up up correct
KOPN.US Kopin Corporation 20260303 0 2.28 2.355 2.2 2.27 1750688 2.27 down down correct
KOSS.US Koss Corporation 20260303 0 4.1 4.21 4.1 4.17 19600 4.17 up up correct
KPLT.US Katapult Holdings Inc 20260303 0 5.87 6.03 5.6619 5.88 26839 5.88 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260303 0 0.0033 0.0041 0.0033 0.0041 100705 0.0041 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260303 0 2.04 2.05 2.01 2.02 19200 2.02 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260303 0 9.57 9.59 9.03 9.13 1718600 9.13 down down correct
KRKR.US 36Kr Holdings Inc 20260303 0 3.3 3.3 2.87 3.2733 11859 3.2733 down down correct
KRMD.US Repro Med Systems Inc 20260303 0 4.76 4.795 4.593 4.77 168023 4.77 up up correct
KRNT.US Kornit Digital Ltd 20260303 0 15.21 15.77 14.78 15.56 272923 15.56 up up correct
KRNY.US Kearny Financial Corp 20260303 0 7.61 7.83 7.58 7.78 301442 7.78 up up correct
KROS.US Keros Therapeutics Inc 20260303 0 13.8 13.82 13.38 13.4 343035 13.4 down down correct
KRT.US Karat Packaging Inc 20260303 0 24.13 24.62 23.57 23.95 58356 23.95 down down correct
KRUS.US Kura Sushi USA Inc 20260303 0 68.64 70.025 65 69.3 178879 69.3 up up correct
KRYS.US Krystal Biotech Inc 20260303 0 253.7 268.26 253.7 263.8 223300 263.8 up up correct
KTCC.US Key Tronic Corporation 20260303 0 2.94 2.94 2.79 2.86 7371 2.86 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260303 0 89.21 93.22 86.6 88.95 8315500 88.95 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260303 0 0.76 0.82 0.75 0.8 116300 0.8 up up correct
KURA.US Kura Oncology Inc 20260303 0 8.48 8.595 8.22 8.5 1048714 8.5 up up correct
KVHI.US KVH Industries Inc 20260303 0 6.11 6.36 5.985 6.02 38813 6.02 down up incorrect
KXIN.US Kaixin Auto Holdings 20260303 0 0.481 0.481 0.3 0.36 79627 5.4 down up incorrect
KYMR.US Kymera Therapeutics Inc 20260303 0 87.41 89.195 85.98 86.35 780700 86.35 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260303 0 8.31 10.49 8.1 10.01 432500 10.01 up down incorrect
KZR.US Kezar Life Sciences Inc 20260303 0 6.93 7.2 6.9034 7.1 26337 7.1 up up correct
LAKE.US Lakeland Industries Inc 20260303 0 8.93 9.08 8.61 8.97 148344 8.97 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260303 0 137.9 139.69 136.55 139.08 749600 139.08 up up correct
LAND.US Gladstone Land Corporation 20260303 0 11.93 12.23 11.85 12.02 664300 12.02 up up correct
LANDO.US Gladstone Land Corporation 20260303 0 19.88 19.919 19.821 19.89 3100 19.89 up down incorrect
LARAX.US LARAX 20260303 0 8.36 8.36 8.36 8.36 0 8.36
LARK.US Landmark Bancorp Inc 20260303 0 27.46 28.01 27.46 28 4500 28 up up correct
LASR.US nLIGHT Inc 20260303 0 67.64 68.5 61.401 63.07 3407000 63.07 down down correct
LAUR.US Laureate Education Inc 20260303 0 32.2 32.82 31.585 32.57 1747900 32.57 up up correct
LBRDA.US Liberty Broadband Corporation 20260303 0 52.85 54.405 52.71 53.43 115653 53.43 up up correct
LBRDK.US Liberty Broadband Corporation 20260303 0 53.08 54.47 52.79 53.43 903100 53.43 up up correct
LBRDP.US Liberty Broadband Corporation 20260303 0 24 24.065 24 24.01 1800 24.01 up up correct
LBTYA.US Liberty Global plc 20260303 0 12.7 12.765 12.33 12.62 3335179 12.62 down down correct
LBTYB.US Liberty Global plc 20260303 0 12.73 12.82 12.4 12.53 6000 12.53 down down correct
LBTYK.US Liberty Global plc 20260303 0 12.15 12.41 11.98 12.35 1250354 12.35 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260303 0 29.97 30.235 29.64 30.13 29500 30.13 up down incorrect
LCID.US Lucid Group Inc. Common Stock 20260303 0 9.92 10.375 9.79 10.11 5520500 10.11 up up correct
LCNB.US LCNB Corp 20260303 0 17.15 17.32 17.03 17.24 26735 17.24 up down incorrect
LCRDX.US LCRDX 20260303 0 8.36 8.36 8.36 8.36 0 8.36
LCRUX.US LCRUX 20260303 0 8.36 8.36 8.36 8.36 0 8.36
LCUT.US Lifetime Brands Inc 20260303 0 3.25 3.34 3.12 3.2 33791 3.2 down down correct
LE.US Lands' End Inc 20260303 0 16.13 16.26 15.57 16.11 233492 16.11 down down correct
LECO.US Lincoln Electric Holdings Inc 20260303 0 279.67 281.53 275.51 280.08 213000 280.08 up up correct
LEDS.US SemiLEDs Corporation 20260303 0 1.45 1.48 1.4201 1.4452 11604 1.4452 down down correct
LEE.US Lee Enterprises Incorporated 20260303 0 9.2 9.97 8.58 8.94 156194 8.94 down down correct
LEGH.US Legacy Housing Corporation 20260303 0 21.17 21.4 20.89 21.19 149352 21.19 up down incorrect
LEGN.US Legend Biotech Corporation 20260303 0 18.06 18.16 17.58 17.86 1873200 17.86 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260303 0 46.26 46.26 46.26 46.26 0 46.26
LESL.US Leslie's Inc 20260303 0 0.95 1.034 0.8751 0.9283 138674 0.9283 down down correct
LEXX.US Lexaria Bioscience Corp 20260303 0 0.705 0.71 0.635 0.675 52700 0.675 down down correct
LFMD.US LifeMD Inc 20260303 0 2.81 2.955 2.68 2.91 869988 2.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260303 0 22.37 22.6 22.35 22.6 1300 22.6 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260303 0 7.03 7.275 6.96 7.27 2376262 7.27 up up correct
LFUS.US Littelfuse Inc 20260303 0 348.52 349.98 339.54 345.06 216900 345.06 down down correct
LFVN.US LifeVantage Corporation 20260303 0 4.55 4.88 4.32 4.8 276900 4.8 up up correct
LGHL.US Lion Group Holding Ltd 20260303 0 1.18 1.3089 1.13 1.23 157647 1.23 up up correct
LGIH.US LGI Homes Inc 20260303 0 48.08 49.5 47 49.04 312000 49.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260303 0 198 206.08 195.83 204.24 176100 204.24 up up correct
LGO.US Largo Resources Ltd 20260303 0 1.675 1.745 1.61 1.69 3384059 1.69 up up correct
LGVN.US Longeveron Inc 20260303 0 0.545 0.591 0.521 0.558 857000 0.558 up up correct
LI.US Li Auto Inc 20260303 0 16.772 17.07 16.62 17.06 3867600 17.06 up down incorrect
LIDR.US Aeye Inc 20260303 0 1.65 1.675 1.585 1.63 779687 1.63 down down correct
LIDRW.US AEye Inc 20260303 0 0.075 0.075 0.06 0.0749 17108 0.0749 down up incorrect
LIFE.US aTyr Pharma Inc 20260303 0 12.5 13.26 11.95 13.16 287600 13.16 up down incorrect
LILA.US Liberty Latin America Ltd 20260303 0 7.63 7.83 7.55 7.82 234216 7.82 up down incorrect
LILAK.US Liberty Latin America Ltd 20260303 0 7.7 7.93 7.64 7.93 470773 7.93 up up correct
LINC.US Lincoln Educational Services Corporation 20260303 0 35.85 37.09 35.2 37.02 607000 37.02 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260303 0 18.78 19.07 18.22 19.03 1044800 19.03 up up correct
LINK.US Interlink Electronics Inc 20260303 0 3.13 3.265 3.03 3.15 42500 3.15 up up correct
LIQT.US LiqTech International Inc 20260303 0 1.6 2.03 1.6 1.615 12659 1.615 up down incorrect
LITE.US Lumentum Holdings Inc 20260303 0 727.05 732 681.1 694.43 7208700 694.43 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260303 0 2.92 3.03 2.8 2.94 245800 2.94 up down incorrect
LIVE.US Live Ventures Incorporated 20260303 0 13.44 14.28 13.02 13.41 21000 13.41 down up incorrect
LIVN.US LivaNova PLC 20260303 0 69.11 69.11 66.77 68.43 1308200 68.43 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260303 0 2.85 2.9544 2.81 2.85 35244 2.85
LKFN.US Lakeland Financial Corporation 20260303 0 57.66 58.72 56.835 58.32 147592 58.32 up up correct
LKQ.US LKQ Corporation 20260303 0 31.95 32.33 31.53 32.22 1378900 31.9077 up up correct
LMAT.US LeMaitre Vascular Inc 20260303 0 104.32 108.12 102.91 107.85 311234 107.6011 up up correct
LMB.US Limbach Holdings Inc 20260303 0 86.13 94.9999 81.6037 87.53 289034 87.53 up up correct
LMFA.US LM Funding America Inc 20260303 0 0.38 0.39 0.358 0.38 100300 0.38
LMNR.US Limoneira Company 20260303 0 13.82 14.27 13.82 14.19 52753 14.19 up up correct
LNSR.US LENSAR Inc 20260303 0 11.87 12.1 11.87 12.05 34451 12.05 up up correct
LNT.US Alliant Energy Corporation 20260303 0 71.51 72.65 70.8 72.23 2795889 72.23 up up correct
LNTH.US Lantheus Holdings Inc 20260303 0 75 79.51 74.33 78.84 1284200 78.84 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20260303 0 4.38 4.38 4.34 4.37 9214 4.37 down up incorrect
LOB.US Live Oak Bancshares Inc 20260303 0 35.38 36.56 34.64 36.45 346300 36.4201 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260303 0 10.83 11.21 10.79 11.12 164412 11.12 up up correct
LOGC.US LogicBio Therapeutics Inc 20260303 0 7.8 8.1 7.75 8 283200 8 up up correct
LOGI.US Logitech International S.A 20260303 0 89.38 91.62 88.53 91.6 974300 91.6 up down incorrect
LOOP.US Loop Industries Inc 20260303 0 1.26 1.31 1.26 1.3 106158 1.3 up up correct
LOPE.US Grand Canyon Education Inc 20260303 0 160.51 166.15 157.2 165.94 212700 165.94 up up correct
LOVE.US The Lovesac Company 20260303 0 12.29 12.81 12.21 12.73 182475 12.73 up up correct
LPCN.US Lipocine Inc 20260303 0 8.75 8.75 8.35 8.42 65544 8.42 down down correct
LPLA.US LPL Financial Holdings Inc 20260303 0 299.2 311.64 296.03 306.22 982400 305.9263 up up correct
LPRO.US Open Lending Corporation 20260303 0 1.28 1.36 1.28 1.34 345407 1.34 up down incorrect
LPSN.US LivePerson Inc 20260303 0 2.9 3.1407 2.83 3.07 84963 3.07 up up correct
LPTH.US LightPath Technologies Inc 20260303 0 11.62 12.46 11.46 11.98 3371300 11.98 up up correct
LQDA.US Liquidia Corporation 20260303 0 30.45 31.95 29.81 31.78 1595900 31.78 up up correct
LQDT.US Liquidity Services Inc 20260303 0 31.66 32.55 31.36 32.28 151655 32.28 up up correct
LRCX.US Lam Research Corporation 20260303 0 223.77 224.12 215.79 217.27 12442300 217.01 down down correct
LRMR.US Larimar Therapeutics Inc 20260303 0 5.58 5.68 5.2101 5.51 3494495 5.51 down down correct
LSBK.US Lake Shore Bancorp Inc 20260303 0 15.4 15.53 15.4 15.51 15084 15.51 up up correct
LSCC.US Lattice Semiconductor Corporation 20260303 0 96.63 97.06 91.86 93.48 2111600 93.48 down down correct
LSTR.US Landstar System Inc 20260303 0 159.92 163.94 157.28 163.3 394300 163.3 up up correct
LTAFX.US Altst Strgs Fd A 20260303 0 11.6 11.6 11.6 11.6 0 11.6
LTBR.US Lightbridge Corporation 20260303 0 12.21 12.6 11.35 12.49 1395500 12.49 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260303 0 10.75 10.75 10.75 10.75 0 10.75
LTCH.US Latch Inc 20260303 0 0.25 0.25 0.25 0.25 1200 0.25
LTIFX.US LTIFX 20260303 0 11.77 11.77 11.77 11.77 0 11.77
LTRN.US Lantern Pharma Inc 20260303 0 2.63 2.77 2.55 2.71 29650 2.71 up up correct
LTRX.US Lantronix Inc 20260303 0 5.9 5.955 5.72 5.78 447701 5.78 down down correct
LTRYW.US Lottery Com 20260303 0 0.0094 0.0094 0.0088 0.0088 2457 0.0088 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260303 0 1.39 1.49 1.39 1.45 1410952 1.45 up down incorrect
LULU.US Lululemon Athletica Inc 20260303 0 171.73 175.46 168.54 174.27 2843800 174.27 up down incorrect
LUNA.US Luna Innovations Incorporated 20260303 0 1.26 1.47 1.12 1.47 3189 1.47 up up correct
LUNG.US Pulmonx Corporation 20260303 0 1.5 1.54 1.445 1.53 377457 1.53 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260303 0 15.21 15.6 14.97 15.15 75614 15.15 down down correct
LVO.US LiveOne Inc 20260303 0 5.15 5.41 4.87 5.18 64856 5.18 up up correct
LWAY.US Lifeway Foods Inc 20260303 0 21.89 21.9 21.28 21.75 35680 21.75 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260303 0 5 5.63 4.922 5.25 4520004 5.25 up up correct
LX.US LexinFintech Holdings Ltd 20260303 0 2.84 2.84 2.68 2.76 1242491 2.76 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260303 0 0.222 0.225 0.21 0.212 267500 0.212 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260303 0 1.51 1.64 1.49 1.61 3908202 1.61 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260303 0 23.78 23.96 22.54 23.33 45081 23.33 down down correct
LYFT.US Lyft Inc 20260303 0 13.605 13.93 12.83 13.21 24698546 13.21 down down correct
LYRA.US Lyra Therapeutics Inc 20260303 0 1.18 1.275 1.0817 1.24 83424 1.24 up up correct
LYTS.US LSI Industries Inc 20260303 0 20.74 21.14 20.2 20.75 192381 20.75 up up correct
LZ.US LegalZoom.com Inc 20260303 0 6.8 7.05 6.68 6.95 2401900 6.95 up up correct
MANH.US Manhattan Associates Inc 20260303 0 136.84 148.85 136.84 148.26 875700 148.26 up up correct
MAPS.US WM Technology Inc 20260303 0 0.6727 0.7161 0.6572 0.705 938650 0.705 up up correct
MAPSW.US WM Technology Inc 20260303 0 0.0086 0.0092 0.0064 0.0072 2724 0.0072 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260303 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260303 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260303 0 322.6 337.13 320.56 335.91 2231100 335.91 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260303 0 9.02 9.16 8.61 8.66 51493600 8.66 down up incorrect
MARK.US Remark Holdings Inc 20260303 0 0.001 0.001 0.001 0.001 5172 0.001
MARPS.US Marine Petroleum Trust 20260303 0 5.5 6.41 5.44 5.84 466000 5.84 up up correct
MASI.US Masimo Corporation 20260303 0 175.34 175.5 175.22 175.36 1600300 175.36 up up correct
MASS.US 908 Devices Inc 20260303 0 7.75 7.9 6.075 6.32 657200 6.32 down down correct
MAT.US Mattel Inc 20260303 0 16.22 16.35 15.72 16.14 4601900 16.14 down down correct
MATW.US Matthews International Corporation 20260303 0 25.71 26.39 25.45 26.24 105333 26.24 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260303 0 2.39 2.39 2.27 2.28 158322 2.28 down down correct
MBIN.US Merchants Bancorp 20260303 0 41.98 43.275 40.98 43.05 223336 42.9379 up down incorrect
MBINN.US Merchants Bancorp 20260303 0 20.61 20.75 20.55 20.6 10000 20.2193 down down correct
MBIO.US Mustang Bio Inc 20260303 0 0.9689 0.9799 0.91 0.9257 36095 0.9257 down down correct
MBOT.US Microbot Medical Inc 20260303 0 2.35 2.44 2.26 2.39 1724467 2.39 up up correct
MBRX.US Moleculin Biotech Inc 20260303 0 2.35 2.37 2.22 2.27 140792 2.27 down down correct
MBUU.US Malibu Boats Inc 20260303 0 26.74 27.7 26.4101 26.98 470132 26.98 up up correct
MBWM.US Mercantile Bank Corporation 20260303 0 51.61 52.68 50.87 52.5 75570 52.1057 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260303 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260303 0 27.99 28.45 27.77 28.29 59900 28.29 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260303 0 21.2 21.72 20.7 21.42 139681 21.42 up up correct
MCHP.US Microchip Technology Incorporated 20260303 0 72.02 72.72 70.71 71.39 9389000 71.39 down down correct
MCHX.US Marchex Inc 20260303 0 1.44 1.45 1.41 1.45 3198 1.45 up down incorrect
MCRB.US Seres Therapeutics Inc 20260303 0 8.71 9.19 8.595 8.8 49867 8.8 up up correct
MCRI.US Monarch Casino & Resort Inc 20260303 0 95.2 97.94 94.075 96.6 215209 96.6 up up correct
MDB.US MongoDB Inc 20260303 0 235.405 263.98 229.6 252.73 12122800 252.73 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260303 0 428.69 433.56 416.21 425.85 287900 425.85 down down correct
MDIA.US MediaCo Holding Inc 20260303 0 0.625 0.65 0.5806 0.645 31552 0.645 up down incorrect
MDLZ.US Mondelez International Inc 20260303 0 59.96 60.1 58.7 58.77 9949200 58.77 down down correct
MDRR.US Medalist Diversified REIT Inc 20260303 0 12.0499 12.0499 11.2001 11.625 1066 11.625 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260303 0 4.15 4.55 4.15 4.55 153179 4.55 up up correct
MDWD.US MediWound Ltd 20260303 0 17.38 17.42 16.87 17.2 60561 17.2 down down correct
MDXG.US MiMedx Group Inc 20260303 0 4.8 4.85 4.71 4.76 731200 4.76 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260303 0 3.28 3.37 3.26 3.35 118600 3.35 up up correct
MEDP.US Medpace Holdings Inc 20260303 0 456.63 466 446.87 465.38 254600 465.38 up up correct
MELI.US MercadoLibre Inc 20260303 0 1688.88 1721.9599 1660.2 1714.01 977641 1714.01 up up correct
MEOH.US Methanex Corporation 20260303 0 51.88 53.14 49.73 51.17 1202400 51.17 down down correct
MERC.US Mercer International Inc 20260303 0 1.71 1.76 1.685 1.71 268481 1.71
MESO.US Mesoblast Limited 20260303 0 13.96 14.61 13.4512 14.55 892871 14.55 up up correct
METC.US Ramaco Resources Inc 20260303 0 15.58 15.95 14.86 15.47 1838300 15.47 down down correct
MFIN.US Medallion Financial Corp 20260303 0 10.16 10.375 10.07 10.16 28079 10.16
MGEE.US MGE Energy Inc 20260303 0 80.92 81.69 79.51 81.24 148700 81.24 up up correct
MGNI.US Magnite Inc 20260303 0 13.17 13.97 12.89 13.77 2525500 13.77 up down incorrect
MGNX.US MacroGenics Inc 20260303 0 1.88 1.93 1.81 1.9 539179 1.9 up up correct
MGPI.US MGP Ingredients Inc 20260303 0 18.78 19.07 18.5 18.51 372382 18.3878 down down correct
MGRC.US McGrath RentCorp 20260303 0 107.14 109.5321 105.42 108.25 106919 108.25 up up correct
MGTX.US MeiraGTx Holdings plc 20260303 0 7.38 7.58 7.25 7.43 238885 7.43 up up correct
MGYR.US Magyar Bancorp Inc 20260303 0 17.5 17.5 17.5 17.5 291 17.5
MIDD.US The Middleby Corporation 20260303 0 159.82 162.47 155.53 162.13 516200 162.13 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260303 0 2.95 3 2.76 2.8 81215 2.8 down down correct
MIND.US MIND Technology Inc 20260303 0 7.91 7.91 7.57 7.82 65528 7.82 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260303 0 88.87 91.16 87.6 87.8 613700 87.8 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260303 0 1.68 1.7 1.65 1.65 925100 1.65 down down correct
MITK.US Mitek Systems Inc 20260303 0 14.42 14.98 14.35 14.85 856371 14.85 up up correct
MKSI.US MKS Instruments Inc 20260303 0 235.64 239.26 228.56 232.56 1407600 232.56 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260303 0 13.72 14.44 13.65 13.84 9700 13.84 up up correct
MKTX.US MarketAxess Holdings Inc 20260303 0 189.53 194.29 188.59 193.61 544400 193.61 up up correct
MLAB.US Mesa Laboratories Inc 20260303 0 90.43 93.07 87.01 91.36 181083 91.36 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260303 0 10.5 10.505 10.49 10.5 132792 10.5
MLACU.US Malacca Straits Acquisition Company Limited 20260303 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260303 0 5.92 6.25 5.92 6.15 3728400 6.15 up up correct
MLKN.US MillerKnoll Inc 20260303 0 19.48 20.06 19.05 19.9 551351 19.9 up up correct
MMLP.US Martin Midstream Partners L.P 20260303 0 2.88 3.05 2.8401 2.93 21140 2.93 up up correct
MMSI.US Merit Medical Systems Inc 20260303 0 75.48 76.31 73.87 74.85 525900 74.85 down down correct
MMYT.US MakeMyTrip Limited 20260303 0 54.32 55.08 50.48 50.91 2774700 50.91 down down correct
MNDO.US MIND C.T.I. Ltd 20260303 0 1.19 1.2216 1.19 1.22 16423 1.22 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260303 0 69.78 74 68.8 73.56 2134700 73.56 up up correct
MNKD.US MannKind Corporation 20260303 0 2.95 3.02 2.83 2.93 5146700 2.93 down down correct
MNOV.US MediciNova Inc 20260303 0 1.4 1.42 1.3801 1.41 71432 1.41 up up correct
MNPR.US Monopar Therapeutics Inc 20260303 0 53.3 53.76 50.73 51.88 110400 51.88 down down correct
MNRO.US Monro Inc 20260303 0 20.345 20.55 19.685 20.07 425289 20.07 down down correct
MNSB.US MainStreet Bancshares Inc 20260303 0 22.04 22.21 21.6 22.1 122788 22.1 up up correct
MNSBP.US MainStreet Bancshares Inc 20260303 0 25.05 25.05 25.05 25.05 0 24.5838
MNST.US Monster Beverage Corporation 20260303 0 80.5 80.81 78.34 78.99 7831900 78.99 down down correct
MNTK.US Montauk Renewables Inc 20260303 0 1.54 1.6 1.51 1.57 148049 1.57 up up correct
MNTS.US Momentus Inc 20260303 0 4 4.41 3.921 4.34 293000 4.34 up up correct
MNTSW.US Momentus Inc 20260303 0 0.0165 0.0179 0.0126 0.0162 85956 0.0162 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260303 0 4.9407 5.2772 4.9346 4.9346 2759 4.9346 down up incorrect
MOMO.US Momo Inc 20260303 0 6.39 6.42 6.14 6.25 1315635 6.25 down up incorrect
MORN.US Morningstar Inc 20260303 0 178.81 183.56 177.73 182.31 537100 182.31 up up correct
MOTS.US Motus GI Holdings Inc 20260303 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
MOVE.US Movano Inc 20260303 0 12.98 13.775 12.075 13.74 44493 13.74 up up correct
MPAA.US Motorcar Parts of America Inc 20260303 0 10.07 10.49 9.8201 10.41 139139 10.41 up up correct
MPB.US Mid Penn Bancorp Inc 20260303 0 32.11 32.615 31.6 32.47 139759 32.47 up up correct
MPWR.US Monolithic Power Systems Inc 20260303 0 1108.33 1130.1801 1068.8101 1074.37 820500 1074.37 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260303 0 3.86 4.19 3.83 4.05 7475000 4.05 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260303 0 0.485 0.5 0.4698 0.4737 51919 0.4737 down down correct
MRAM.US Everspin Technologies Inc 20260303 0 10.92 11.045 10.33 10.61 401895 10.61 down down correct
MRBK.US Meridian Corporation 20260303 0 19.52 19.58 19.15 19.44 70092 19.44 down down correct
MRCC.US Monroe Capital Corporation 20260303 0 5.75 6.04 5.7 6.03 203277 6.03 up down incorrect
MRCY.US Mercury Systems Inc 20260303 0 89.01 91.34 86.25 89.43 786900 89.43 up down incorrect
MREO.US Mereo BioPharma Group plc 20260303 0 0.3831 0.41 0.375 0.41 2274825 0.41 up up correct
MRKR.US Marker Therapeutics Inc 20260303 0 1.38 1.42 1.32 1.37 144165 1.37 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260303 0 1.3 1.35 1.25 1.31 136175 1.31 up down incorrect
MRNA.US Moderna Inc 20260303 0 50.445 51.857 48.09 49.83 9258800 49.83 down up incorrect
MRTN.US Marten Transport Ltd 20260303 0 13.26 13.57 12.9601 13.52 428544 13.52 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260303 0 3.5 3.715 3.45 3.69 1313904 3.69 up down incorrect
MRVL.US Marvell Technology Inc 20260303 0 77.85 79.08 76.65 77.51 15826400 77.51 down up incorrect
MS.US PO 20260303 0 17.87 18.07 17.84 18.01 21 18.01 up up correct
MSBI.US Midland States Bancorp Inc 20260303 0 22.05 22.58 21.995 22.56 105434 22.56 up down incorrect
MSEX.US Middlesex Water Company 20260303 0 53.78 55.71 53.27 55.46 120548 55.46 up up correct
MSFT.US Microsoft Corporation 20260303 0 393.14 406.7 392.67 403.93 38199200 403.93 up up correct
MSGM.US Motorsport Games Inc 20260303 0 3.72 3.895 3.65 3.81 52700 3.81 up up correct
MSTR.US MicroStrategy Incorporated 20260303 0 133.34 136.46 127.8 132.68 19405900 132.68 down down correct
MTC.US Mmtec Inc 20260303 0 4.22 4.52 4.15 4.24 32600 4.24 up up correct
MTCH.US Match Group Inc 20260303 0 30.16 30.97 30.16 30.8 4875700 30.8 up up correct
MTEX.US Mannatech Incorporated 20260303 0 6.748 6.9 6.73 6.73 4379 6.73 down up incorrect
MTLS.US Materialise NV 20260303 0 5.12 5.24 5.04 5.17 84705 5.17 up up correct
MTRX.US Matrix Service Company 20260303 0 10.83 11.47 10.73 11.27 225079 11.27 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260303 0 249.27 250.1 236.03 241.01 1391300 241.01 down down correct
MU.US Micron Technology Inc 20260303 0 386.55 390.09 374.55 379.68 39010900 379.68 down down correct
MVBF.US MVB Financial Corp 20260303 0 26.37 26.855 26.11 26.68 16695 26.68 up up correct
MVIS.US MicroVision Inc 20260303 0 0.79 0.81 0.75 0.79 3202100 0.79
MVST.US Microvast Holdings Inc 20260303 0 2.09 2.2 2.05 2.13 1969636 2.13 up up correct
MVSTW.US Microvast Holdings Inc 20260303 0 0.05 0.05 0.04 0.04 70432 0.04 down down correct
MXCT.US MaxCyte Inc. 20260303 0 0.78 0.7846 0.7401 0.7602 1496744 0.7602 down down correct
MYFW.US First Western Financial Inc 20260303 0 24.63 25.31 24.6 25 16916 25 up up correct
MYGN.US Myriad Genetics Inc 20260303 0 4.87 5.335 4.77 5.29 1704526 5.29 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260303 0 0.7382 0.8399 0.68 0.8365 185728 0.8365 up up correct
MYPS.US Playstudios Inc 20260303 0 0.4958 0.5197 0.483 0.5085 326481 0.5085 up up correct
MYPSW.US MYPSW 20260303 0 0.006 0.006 0.0053 0.0053 7390 0.0053 down down correct
MYRG.US MYR Group Inc 20260303 0 270.45 275.96 259 269.72 334400 269.72 down down correct
MYSZ.US My Size Inc 20260303 0 0.518 0.55 0.514 0.543 27200 0.543 up up correct
NAII.US Natural Alternatives International Inc 20260303 0 2.67 2.74 2.61 2.62 5344 2.62 down down correct
NATH.US Nathan's Famous Inc 20260303 0 100.57 101.01 100.57 100.94 24524 100.94 up up correct
NATR.US Nature's Sunshine Products Inc 20260303 0 27.46 27.46 26.51 26.98 109900 26.98 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20260303 0 2.27 2.49 2.2201 2.41 261805 2.41 up up correct
NAVI.US Navient Corporation 20260303 0 8.47 8.66 8.3 8.6 779148 8.4393 up up correct
NBIX.US Neurocrine Biosciences Inc 20260303 0 131.99 132.42 128 131.14 889200 131.14 down up incorrect
NBN.US Northeast Bank 20260303 0 111.05 112.2899 109.13 111.44 76016 111.44 up up correct
NBST.US Newbury Street Acquisition Corporation 20260303 0 14.99 14.99 14.99 14.99 200 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260303 0 12.99 12.99 12.99 12.99 38 12.99
NBTB.US NBT Bancorp Inc 20260303 0 41.92 42.9 41.42 42.67 188719 42.67 up down incorrect
NBTX.US Nanobiotix S.A 20260303 0 31.5 31.84 30 30.58 65358 30.58 down down correct
NCMI.US National CineMedia Inc 20260303 0 3.5 3.68 3.41 3.54 1219671 3.5101 up up correct
NCNA.US NuCana plc 20260303 0 2.08 2.2 2 2.15 46300 2.15 up up correct
NCNO.US nCino Inc 20260303 0 15.86 17.08 15.695 16.83 1522500 16.83 up up correct
NCSM.US NCS Multistage Holdings Inc 20260303 0 40.84 40.93 39.7102 40.06 8758 40.06 down down correct
NCTY.US The9 Limited 20260303 0 5.34 5.85 5.34 5.83 20900 5.83 up up correct
NDAQ.US Nasdaq Inc 20260303 0 86.49 88.72 85.85 87.42 3945400 87.42 up up correct
NDLS.US Noodles & Company 20260303 0 6.28 6.3842 5.96 6.28 94724 6.28
NDRA.US ENDRA Life Sciences Inc 20260303 0 3.84 3.85 3.64 3.85 17500 3.85 up up correct
NDSN.US Nordson Corporation 20260303 0 286.93 288.99 282.53 287.78 348600 287.78 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260303 0 23.88 24.205 23.63 23.89 29852 23.89 up up correct
NEGG.US Newegg Commerce Inc 20260303 0 43.04 43.04 40 42.12 61400 42.12 down down correct
NEO.US NeoGenomics Inc 20260303 0 9.22 9.78 9.04 9.54 3819400 9.54 up up correct
NEOG.US Neogen Corporation 20260303 0 10.85 11.06 10.64 10.9 4601500 10.9 up up correct
NEON.US Neonode Inc 20260303 0 1.74 1.82 1.74 1.76 81200 1.76 up up correct
NEPH.US Nephros Inc 20260303 0 4.12 4.12 3.84 3.87 45990 3.87 down down correct
NERV.US Minerva Neurosciences Inc 20260303 0 6.8 7.19 6.7 6.86 144100 6.86 up up correct
NESR.US National Energy Services Reunited Corp 20260303 0 24.43 24.43 22.5 23.39 3883500 23.39 down down correct
NEWT.US Newtek Business Services Corp 20260303 0 12 12.56 11.78 12.4 317351 12.4 up up correct
NEXI.US NexImmune Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NEXT.US NextDecade Corporation 20260303 0 5.63 5.75 5.23 5.61 4747540 5.61 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260303 0 13.28 13.57 13.27 13.55 236502 13.55 up up correct
NFE.US New Fortress Energy Inc 20260303 0 1.21 1.2488 1.16 1.19 8598050 1.19 down up incorrect
NFLX.US Netflix Inc 20260303 0 96.01 98.46 95.33 97.7 59149000 97.7 up up correct
NHTC.US Natural Health Trends Corp 20260303 0 3.04 3.17 3.02 3.16 22200 3.16 up up correct
NICE.US NICE Ltd 20260303 0 113.9 124.37 113.89 123.5 1001100 123.5 up up correct
NICHX.US NICHX 20260303 0 26.5 26.5 26.5 26.5 0 26.5
NIU.US Niu Technologies 20260303 0 3.62 3.73 3.54 3.58 671695 3.58 down down correct
NKSH.US National Bankshares Inc 20260303 0 37.35 37.79 37 37.51 14852 37.51 up down incorrect
NKTR.US Nektar Therapeutics 20260303 0 68.4 70.77 66.5 68.11 1509000 68.11 down up incorrect
NKTX.US Nkarta Inc 20260303 0 2.65 2.69 2.55 2.57 784361 2.57 down up incorrect
NMFC.US New Mountain Finance Corporation 20260303 0 7.79 8.02 7.755 7.99 2332957 7.99 up up correct
NMIH.US NMI Holdings Inc 20260303 0 38.86 39.51 38.4 39.07 391039 39.07 up up correct
NMRD.US Nemaura Medical Inc 20260303 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260303 0 13.79 14.8663 13.61 14.58 2604281 14.5484 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260303 0 0.75 0.8478 0.72 0.81 690037 0.81 up up correct
NNAVW.US NextNav Inc. Warrant 20260303 0 6.89 7.4 6.56 7.2201 33216 7.2201 up up correct
NNBR.US NN Inc 20260303 0 1.5 1.52 1.43 1.49 317985 1.49 down down correct
NNDM.US Nano Dimension Ltd 20260303 0 1.88 1.895 1.8 1.85 1415200 1.85 down up incorrect
NNOX.US Nano 20260303 0 2.43 2.725 2.37 2.59 1320822 2.59 up up correct
NODK.US NI Holdings Inc 20260303 0 13.26 13.62 13.26 13.29 9780 13.29 up up correct
NOTV.US Inotiv Inc 20260303 0 0.309 0.309 0.2714 0.2843 333524 0.2843 down down correct
NOVT.US Novanta Inc 20260303 0 135.36 139.21 133.96 138.18 335000 138.18 up up correct
NPCE.US NeuroPace Inc 20260303 0 13.73 14.08 13.305 13.83 260154 13.83 up up correct
NRC.US National Research Corporation 20260303 0 13.88 13.88 13.27 13.39 120689 13.39 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260303 0 10.83 11.525 10.6776 11.48 1252840 11.48 up up correct
NRIM.US Northrim BanCorp Inc 20260303 0 23.51 24.075 23.24 24.04 131720 23.8819 up up correct
NRIX.US Nurix Therapeutics Inc 20260303 0 15.33 16.16 15.09 15.81 1040600 15.81 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260303 0 13.04 13.04 13.04 13.04 0 13.04
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260303 0 13.25 13.25 13.25 13.25 0 13.25
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260303 0 13.25 13.25 13.25 13.25 0 13.25
NRXP.US NRx Pharmaceuticals Inc 20260303 0 1.77 1.858 1.75 1.8 597361 1.8 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260303 0 0.0301 0.0365 0.0301 0.0365 1513 0.0365 up up correct
NSIT.US Insight Enterprises Inc 20260303 0 83.59 86.55 82.49 86.22 435000 86.22 up up correct
NSPR.US InspireMD Inc 20260303 0 1.79 1.85 1.69 1.7 29700 1.7 down up incorrect
NSSC.US Napco Security Technologies Inc 20260303 0 43.51 43.63 42.21 43.23 433300 43.0776 down down correct
NSYS.US Nortech Systems Incorporated 20260303 0 9 9 9 9 500 9
NTAP.US NetApp Inc 20260303 0 97.37 99.46 95.91 98.79 2852700 98.79 up up correct
NTCT.US NetScout Systems Inc 20260303 0 28.44 29.45 28.05 29.22 443813 29.22 up up correct
NTES.US NetEase Inc 20260303 0 111.83 116.27 111.48 115.56 1855100 115.56 up up correct
NTGR.US NETGEAR Inc 20260303 0 20.33 20.95 20.05 20.85 287700 20.85 up up correct
NTIC.US Northern Technologies International Corporation 20260303 0 8.73 9 8.71 8.9 6486 8.9 up up correct
NTLA.US Intellia Therapeutics Inc 20260303 0 14.79 14.79 13.6 13.605 8311500 13.605 down down correct
NTNX.US Nutanix Inc 20260303 0 39.6 40.9 38.81 40.7 7630800 40.7 up up correct
NTRA.US Natera Inc 20260303 0 195.67 210.51 192.595 207.04 1543000 207.04 up up correct
NTRB.US Nutriband Inc. Common Stock 20260303 0 4.32 4.32 4.14 4.14 10666 4.14 down down correct
NTRBW.US Nutriband Inc. Warrant 20260303 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260303 0 141.19 143.26 139.72 142.24 1229900 141.447 up down incorrect
NTRSO.US Northern Trust Corporation 20260303 0 19.69 19.79 19.65 19.76 34200 19.4619 up down incorrect
NTWK.US NetSol Technologies Inc 20260303 0 3.465 3.53 3.39 3.51 16243 3.51 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260303 0 98.77 102.03 97.24 100.22 475800 100.22 up up correct
NUWE.US Nuwellis Inc 20260303 0 1.44 1.49 1.4 1.43 40300 1.43 down down correct
NVAX.US Novavax Inc 20260303 0 9.75 10.06 9.4 9.49 4941929 9.49 down down correct
NVCR.US NovoCure Limited 20260303 0 12.88 13.55 12.25 13.3 1950066 13.3 up up correct
NVDA.US NVIDIA Corporation 20260303 0 178.49 180.9 176.92 180.05 178099391 180.0403 up up correct
NVEC.US NVE Corporation 20260303 0 67.9 68.95 67.01 68.24 24900 68.24 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260303 0 428.31 436.87 418.64 425.25 729700 425.25 down down correct
NVNO.US enVVeno Medical Corp 20260303 0 10.17 10.78 10.17 10.72 3907 10.72 up up correct
NVOS.US Novo Integrated Sciences Inc 20260303 0 0.0031 0.0031 0.0031 0.0031 475 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260303 0 8.945 9.233 8.68 8.9 19142900 8.9 down down correct
NVVE.US Nuvve Holding Corp 20260303 0 1.09 1.09 1.03 1.03 82852 1.03 down down correct
NVVEW.US Nuvve Holding Corp 20260303 0 0.0101 0.012 0.0101 0.0101 14100 0.0101
NWBI.US Northwest Bancshares Inc 20260303 0 12.4 12.705 12.3 12.62 954595 12.62 up up correct
NWE.US NorthWestern Corporation 20260303 0 68.34 70.92 68.18 70.78 458343 70.0748 up up correct
NWFL.US Norwood Financial Corp 20260303 0 29.11 29.5799 28.75 29.37 19491 29.37 up up correct
NWL.US Newell Brands Inc 20260303 0 4.3 4.38 4.2 4.37 4513500 4.37 up down incorrect
NWPX.US Northwest Pipe Company 20260303 0 80.4 81.02 77.99 80.96 92795 80.96 up up correct
NWS.US News Corporation 20260303 0 26.09 26.49 25.9 26.22 1780201 26.1237 up down incorrect
NWSA.US News Corporation 20260303 0 23.54 24.08 23.54 23.81 4172400 23.7109 up up correct
NXPI.US NXP Semiconductors N.V 20260303 0 218.48 219.57 213.19 215.25 3168800 215.25 down down correct
NXST.US Nexstar Media Group Inc 20260303 0 243.22 247.51 238.19 243.55 301300 243.55 up up correct
NXTC.US NextCure Inc 20260303 0 12.5 12.52 12.04 12.05 15200 12.05 down down correct
NXTP.US Nextplay Technologies Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 1 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260303 0 3.95 3.95 3.74 3.75 57296 3.75 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260303 0 32.65 33.42 32.56 33 76200 32.82 up up correct
OCC.US Optical Cable Corporation 20260303 0 6.19 6.4 5.9 6.35 44300 6.35 up down incorrect
OCCI.US OFS Credit Company Inc 20260303 0 3 3.01 2.93 2.96 274500 2.96 down up incorrect
OCCIO.US OFS Credit Company Inc 20260303 0 25 25 24.99 24.99 1500 24.99 down down correct
OCFC.US OceanFirst Financial Corp 20260303 0 18.15 18.67 18.02 18.53 569099 18.53 up up correct
OCG.US Oriental Culture Holding LTD 20260303 0 0.6414 0.67 0.5911 0.6613 329411 0.6613 up up correct
OCGN.US Ocugen Inc 20260303 0 1.88 1.92 1.79 1.86 7270900 1.86 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260303 0 11.25 11.4964 11.25 11.42 544371 11.42 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260303 0 10.73 11.5 10.66 10.76 7818100 10.76 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20260303 0 204.31 209.07 201.74 207.94 1638400 207.65 up down incorrect
OESX.US Orion Energy Systems Inc 20260303 0 10.55 10.9232 10.359 10.82 21940 10.82 up up correct
OFED.US Oconee Federal Financial Corp 20260303 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260303 0 13.09 13.305 12.67 13.03 424606 13.03 down up incorrect
OFLX.US Omega Flex Inc 20260303 0 36.38 36.97 35.27 36.88 32600 36.88 up down incorrect
OFS.US OFS Capital Corporation 20260303 0 4.04 4.12 3.98 4 100968 4 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260303 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260303 0 1.4 1.4 1.32 1.37 635957 1.37 down down correct
OKTA.US Okta Inc 20260303 0 71.29 73.565 70.16 72.52 4096500 72.52 up up correct
OLB.US The OLB Group Inc 20260303 0 0.602 0.6798 0.544 0.6294 1628045 0.6294 up up correct
OLED.US Universal Display Corporation 20260303 0 104.43 106.51 102 103.74 599700 103.74 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260303 0 99.4 104.45 98.19 103.56 1795000 103.56 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260303 0 23.37 23.955 22.88 23.43 1019700 23.43 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260303 0 1.47 1.54 1.44 1.5 2558457 1.5 up up correct
OM.US Outset Medical Inc 20260303 0 3.38 3.6 3.35 3.48 250400 3.48 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260303 0 116.73 116.945 110.909 112.85 134507 112.85 down down correct
OMCL.US Omnicell Inc 20260303 0 40.24 41.21 39.97 40.8 397400 40.8 up up correct
OMER.US Omeros Corporation 20260303 0 11.54 11.76 11.22 11.64 710146 11.64 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260303 0 1.6 1.62 1.5 1.52 400367 1.52 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260303 0 0.1301 0.144 0.13 0.13 27100 0.13 down down correct
ON.US ON Semiconductor Corporation 20260303 0 63.79 64.45 62.38 63.42 8581300 63.42 down down correct
ONB.US Old National Bancorp 20260303 0 22.9 23.6 22.74 23.47 3232700 23.3254 up up correct
ONCY.US Oncolytics Biotech Inc 20260303 0 1.01 1.06 0.9801 1.04 841250 1.04 up up correct
ONDS.US Ondas Holdings Inc 20260303 0 10.69 11 9.76 10.02 100359300 10.02 down down correct
ONEW.US OneWater Marine Inc 20260303 0 10.67 11.24 10.65 11.16 79820 11.16 up up correct
OPBK.US OP Bancorp 20260303 0 13.56 13.75 13.24 13.39 29982 13.39 down up incorrect
OPCH.US Option Care Health Inc 20260303 0 30.95 31.44 30.41 31.2 1687900 31.2 up down incorrect
OPEN.US Opendoor Technologies Inc 20260303 0 4.825 4.98 4.66 4.97 30418600 4.97 up up correct
OPGN.US OpGen Inc 20260303 0 24.75 24.75 24.75 24.75 110 24.75
OPHC.US OptimumBank Holdings Inc 20260303 0 5.45 5.45 5.31 5.4 16900 5.4 down down correct
OPK.US OPKO Health Inc 20260303 0 1.21 1.22 1.16 1.19 3361749 1.19 down down correct
OPRA.US Opera Limited 20260303 0 14.9 15.69 14.85 15.42 871020 15.42 up up correct
OPRT.US Oportun Financial Corporation 20260303 0 5.18 5.47 5.075 5.46 707586 5.46 up up correct
OPRX.US OptimizeRx Corporation 20260303 0 7.15 7.42 6.84 7.32 257100 7.32 up up correct
ORGN.US Origin Materials Inc 20260303 0 0.149 0.1594 0.1385 0.1587 1203426 0.1587 up up correct
ORGNW.US Origin Materials Inc Warrant 20260303 0 0.0033 0.0033 0.0033 0.0033 2215 0.0033
ORGO.US Organogenesis Holdings Inc 20260303 0 2.91 2.9663 2.81 2.87 917364 2.87 down up incorrect
ORGS.US Orgenesis Inc 20260303 0 0.58 0.6 0.58 0.6 400 0.6 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20260303 0 13.35 13.74 12.82 13.51 1885397 13.51 up up correct
ORLY.US O'Reilly Automotive Inc 20260303 0 93.91 94.72 92.55 93.87 5563000 93.87 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260303 0 3.38 3.47 3.245 3.38 117035 3.38
ORRF.US Orrstown Financial Services Inc 20260303 0 35.89 36.625 35.24 36.51 263884 36.51 up up correct
OSBC.US Old Second Bancorp Inc 20260303 0 19.39 19.985 19.38 19.9 313057 19.9 up down incorrect
OSIS.US OSI Systems Inc 20260303 0 279.78 291.48 276 286.9 210900 286.9 up up correct
OSPN.US OneSpan Inc 20260303 0 10.23 10.64 10.16 10.47 1005405 10.3427 up up correct
OSS.US One Stop Systems Inc 20260303 0 8.35 8.49 7.94 8.29 1049600 8.29 down down correct
OSUR.US OraSure Technologies Inc 20260303 0 2.87 3.065 2.86 2.98 493127 2.98 up up correct
OSW.US OneSpaWorld Holdings Limited 20260303 0 20.56 21.17 20.06 20.94 1126079 20.8902 up up correct
OTEX.US Open Text Corporation 20260303 0 24.3 25.16 23.92 24.75 2243800 24.4863 up up correct
OTLK.US Outlook Therapeutics Inc 20260303 0 0.4074 0.4339 0.404 0.4216 646031 0.4216 up up correct
OTLY.US Oatly Group AB 20260303 0 11.31 11.465 10.96 11.39 68135 11.39 up up correct
OTTR.US Otter Tail Corporation 20260303 0 84.66 86.54 83.41 86.48 363000 86.48 up up correct
OVBC.US Ohio Valley Banc Corp 20260303 0 42.53 43.195 42 42.96 13708 42.96 up up correct
OVID.US Ovid Therapeutics Inc 20260303 0 1.61 1.71 1.58 1.7 1392403 1.7 up down incorrect
OVLY.US Oak Valley Bancorp 20260303 0 32.08 32.55 32 32.49 24146 32.49 up up correct
OWSCX.US OWSCX 20260303 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20260303 0 1.04 1.04 1 1.01 6983 1.01 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260303 0 0.1028 0.119 0.1028 0.119 364 0.119 up up correct
OXLC.US Oxford Lane Capital Corp 20260303 0 8.35 8.54 8.29 8.51 1472300 8.51 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260303 0 24.395 24.595 24.395 24.48 900 24.0577 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260303 0 24.56 24.58 24.45 24.56 9400 24.56
OXSQ.US Oxford Square Capital Corp 20260303 0 1.75 1.849 1.72 1.82 2024688 1.82 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260303 0 24.13 24.13 24.13 24.13 300 24.13
OZK.US Bank OZK 20260303 0 46.67 47.93 45.91 47.14 1066202 47.14 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260303 0 16.36 16.6 16.36 16.6 25300 16.6 up down incorrect
PAA.US Plains All American Pipeline L.P 20260303 0 21.39 21.58 21.16 21.39 3945000 21.39
PAAS.US Pan American Silver Corp 20260303 0 63 63 58.8 61.59 10040300 61.59 down down correct
PACB.US Pacific Biosciences of California Inc 20260303 0 1.57 1.57 1.49 1.52 9438327 1.52 down up incorrect
PAGP.US Plains GP Holdings L.P 20260303 0 23.19 23.215 22.85 23.08 2350568 23.08 down down correct
PAHC.US Phibro Animal Health Corporation 20260303 0 53.14 53.535 51.03 52.27 212656 52.15 down down correct
PALI.US Palisade Bio Inc 20260303 0 1.77 1.77 1.66 1.69 2100100 1.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260303 0 9.19 9.2099 8.76 9.11 595135 9.11 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260303 0 149.07 156.83 147.86 156.09 10319500 156.09 up up correct
PASG.US Passage Bio Inc 20260303 0 8.42 8.71 8 8 48500 8 down down correct
PATK.US Patrick Industries Inc 20260303 0 120.23 122.96 118.76 122.83 253400 122.83 up up correct
PAVM.US PAVmed Inc 20260303 0 9.6892 10.15 9.2987 10.15 36962 10.15 up down incorrect
PAX.US Patria Investments Limited 20260303 0 12.75 13.0907 12.25 12.51 818442 12.51 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260303 0 4.43 4.61 4.42 4.59 3613200 4.59 up down incorrect
PAYS.US PaySign Inc 20260303 0 3.52 3.675 3.48 3.66 242336 3.66 up up correct
PAYX.US Paychex Inc 20260303 0 93.5 96.37 92.96 95.56 3043700 95.56 up up correct
PBFS.US Pioneer Bancorp Inc 20260303 0 14.26 14.44 14.23 14.44 11883 14.44 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260303 0 13.62 13.62 13.5 13.5601 2950 13.5601 down up incorrect
PBLA.US Panbela Therapeutics Inc 20260303 0 0.0111 0.0131 0.0111 0.0131 405 0.0131 up up correct
PBYI.US Puma Biotechnology Inc 20260303 0 6.34 6.34 6.095 6.21 654885 6.21 down down correct
PCAR.US PACCAR Inc 20260303 0 123.05 123.05 120.58 121.19 2649400 121.19 down down correct
PCB.US PCB Bancorp 20260303 0 21.99 22.56 21.97 22.41 13000 22.41 up up correct
PCRX.US Pacira BioSciences Inc 20260303 0 21.07 22.5 20.985 22.1 1141772 22.1 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260303 0 2.22 2.67 2.18 2.54 41000 2.54 up up correct
PCT.US PureCycle Technologies Inc 20260303 0 6.18 6.245 5.8 6.035 5571600 6.035 down down correct
PCTTU.US PureCycle Technologies Inc 20260303 0 8.59 8.59 8.59 8.59 0 8.59
PCTTW.US PureCycle Technologies Inc 20260303 0 0.279 0.5095 0.279 0.5 44125 0.5 up up correct
PCTY.US Paylocity Holding Corporation 20260303 0 107.02 113.625 105.41 113.6 925700 113.6 up up correct
PCVX.US Vaxcyte Inc 20260303 0 60.095 61.01 58.53 59.82 1486100 59.82 down up incorrect
PCYO.US Pure Cycle Corporation 20260303 0 10.36 10.605 10.26 10.37 36307 10.37 up up correct
PDD.US Pinduoduo Inc 20260303 0 100.5 101.07 99.04 100.71 9584400 100.71 up up correct
PDEX.US Pro 20260303 0 46 47.81 44.8 47.51 26369 47.51 up up correct
PDFS.US PDF Solutions Inc 20260303 0 32.53 32.875 31.615 32.75 316865 32.75 up up correct
PDLB.US PDL Community Bancorp 20260303 0 16.26 16.47 15.865 16.31 130378 16.31 up up correct
PDSB.US PDS Biotechnology Corporation 20260303 0 0.6929 0.6929 0.6298 0.6671 407723 0.6671 down up incorrect
PDSKX.US PDSKX 20260303 0 28.23 28.23 28.23 28.23 0 28.23
PDSRX.US PDSRX 20260303 0 27.98 27.98 27.98 27.98 0 27.98
PDSYX.US PDSYX 20260303 0 28.64 28.64 28.64 28.64 0 28.64
PEB.US PH 20260303 0 17.49 17.84 17.47 17.73 18305 17.73 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260303 0 37.99 38.51 37.5 38.36 20330 38.15 up down incorrect
PEBO.US Peoples Bancorp Inc 20260303 0 32.25 33.05 32.01 32.9 218016 32.9 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260303 0 39.29 39.82 38.901 39.66 665600 39.66 up up correct
PEGA.US Pegasystems Inc 20260303 0 43.46 46.04 43.23 45.01 1682300 45.01 up up correct
PENN.US Penn National Gaming Inc 20260303 0 14.87 15.32 14.01 14.93 5137900 14.93 up up correct
PEP.US PepsiCo Inc 20260303 0 166.54 167.22 163.67 164.91 6718100 163.4497 down down correct
PERI.US Perion Network Ltd 20260303 0 8.6 8.76 8.41 8.69 189170 8.69 up up correct
PESI.US Perma 20260303 0 14.25 14.445 13.69 13.95 67850 13.95 down down correct
PETS.US PetMed Express Inc 20260303 0 2.68 2.74 2.63 2.73 91289 2.73 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260303 0 0.743 0.78 0.73 0.78 3305 0.78 up up correct
PETZ.US TDH Holdings Inc 20260303 0 1.12 1.15 1.1 1.11 4288 1.11 down down correct
PFALX.US PFALX 20260303 0 6.97 6.97 6.97 6.97 0 6.97
PFBC.US Preferred Bank 20260303 0 88.24 90.41 87.7 89.68 74000 89.68 up up correct
PFFLX.US PFFLX 20260303 0 6.97 6.97 6.97 6.97 0 6.97
PFG.US Principal Financial Group Inc 20260303 0 92.66 94.29 90.79 93.67 1537700 92.8349 up up correct
PFIS.US Peoples Financial Services Corp 20260303 0 53.33 54.47 52.6 54.39 18311 54.39 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260303 0 6.97 6.97 6.97 6.97 0 6.97
PFLT.US PennantPark Floating Rate Capital Ltd 20260303 0 8.13 8.33 8.12 8.22 872000 8.22 up up correct
PFX.US Phenixfin Corporation 20260303 0 42.55 44.55 41.0001 41.0001 17325 41.0001 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260303 0 23.818 23.909 23.75 23.909 2200 23.909 up up correct
PGC.US Peapack 20260303 0 32.9 34.3 32.88 34.01 113275 34.01 up down incorrect
PGEN.US Precigen Inc 20260303 0 3.5 3.58 3.37 3.38 6053400 3.38 down up incorrect
PGNY.US Progyny Inc 20260303 0 17.545 18.13 17.17 17.52 2021800 17.52 down down correct
PHAR.US Pharming Group NV 20260303 0 15.76 15.9 15.2901 15.4 12749 15.4 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260303 0 11.05 11.39 10.69 11.05 1044726 11.05
PHIO.US Phio Pharmaceuticals Corp 20260303 0 1 1.05 0.978 1.01 462096 1.01 up up correct
PHUN.US Phunware Inc 20260303 0 1.72 1.76 1.66 1.74 147900 1.74 up up correct
PHVS.US Pharvaris N.V 20260303 0 27.49 27.905 26.11 26.775 228944 26.775 down down correct
PI.US Impinj Inc 20260303 0 116.36 119.5 112.8 116.64 542900 116.64 up up correct
PIIVX.US PIIVX 20260303 0 49.89 49.89 49.89 49.89 0 49.89
PINC.US Premier Inc 20260303 0 21 21.03 20.99 21.02 1404 21.02 up up correct
PKBK.US Parke Bancorp Inc 20260303 0 27.55 28.005 27.25 27.855 98975 27.855 up up correct
PKOH.US Park 20260303 0 25.78 26.43 25.35 26.3 25320 26.3 up up correct
PLAB.US Photronics Inc 20260303 0 35.04 35.55 34 35.26 1646500 35.26 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260303 0 13.81 14.725 13.22 14.72 1233086 14.72 up up correct
PLBC.US Plumas Bancorp 20260303 0 50.01 50.92 49.85 50.67 56200 50.67 up up correct
PLBY.US PLBY Group Inc 20260303 0 1.83 1.85 1.76 1.83 722877 1.83
PLCE.US The Children's Place Inc 20260303 0 3.88 3.95 3.78 3.94 196850 3.94 up down incorrect
PLMR.US Palomar Holdings Inc 20260303 0 125.96 126.15 121.43 124.85 128600 124.85 down down correct
PLPC.US Preformed Line Products Company 20260303 0 249.83 255.28 243.59 251.19 125700 251.19 up up correct
PLRX.US Pliant Therapeutics Inc 20260303 0 1.26 1.282 1.23 1.25 264219 1.25 down down correct
PLSE.US Pulse Biosciences Inc 20260303 0 18.14 18.61 17.46 17.95 155500 17.95 down down correct
PLTK.US Playtika Holding Corp 20260303 0 2.72 2.85 2.675 2.77 2071598 2.77 up up correct
PLUG.US Plug Power Inc 20260303 0 2.08 2.36 1.97 2.23 224774100 2.23 up up correct
PLUS.US ePlus inc 20260303 0 77.79 80.13 76.585 79.83 126113 79.83 up down incorrect
PLXS.US Plexus Corp 20260303 0 188.97 197.7 187.08 193.91 348000 193.91 up up correct
PMAAX.US PMAAX 20260303 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260303 0 0.6803 0.75 0.6803 0.709 37772 0.709 up down incorrect
PMFLX.US PMFLX 20260303 0 10.21 10.21 10.21 10.21 0 10.21
PMT.US PC 20260303 0 18.79 18.8299 18.75 18.75 9120 18.75 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260303 0 12.14 12.73 11.91 12.5 44499 12.5 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260303 0 1.76 1.7618 1.5 1.62 1179503 1.62 down down correct
PNBK.US Patriot National Bancorp Inc 20260303 0 1.3 1.35 1.3 1.32 201200 1.32 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260303 0 90.45 92.49 88.44 91.23 1450567 91.23 up up correct
PNNT.US PennantPark Investment Corporation 20260303 0 5.01 5.09 4.95 5.06 818100 5.06 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260303 0 206.09 208.51 200 201.45 25816 201.45 down down correct
PNTG.US The Pennant Group Inc 20260303 0 33.05 33.83 32.1888 33.02 280508 33.02 down down correct
PODD.US Insulet Corporation 20260303 0 240.91 243.1 236.51 241.84 938500 241.84 up up correct
POLA.US Polar Power Inc 20260303 0 1.502 1.59 1.38 1.43 121701 1.43 down down correct
POOL.US Pool Corporation 20260303 0 214.85 223.4 214.17 221.22 605200 219.9087 up up correct
POW.US Powered Brands 20260303 0 24.41 24.42 23.609 24.305 70200 24.305 down up incorrect
POWI.US Power Integrations Inc 20260303 0 48.29 49.07 47.15 48 1591900 48 down down correct
POWL.US Powell Industries Inc 20260303 0 505.35 519.99 497.16 511.12 197100 511.12 up up correct
POWW.US AMMO Inc 20260303 0 2.03 2.07 1.99 2.05 1010519 2.05 up up correct
POWWP.US AMMO Inc 20260303 0 24.5 24.5 24.1 24.5 4200 24.5
PPBT.US Purple Biotech Ltd 20260303 0 4.21 4.49 4.016 4.45 29900 4.45 up down incorrect
PPC.US Pilgrim's Pride Corporation 20260303 0 41.97 42.27 41.04 41.91 594900 41.91 down up incorrect
PPIH.US Perma 20260303 0 31.61 31.65 29.3 31.63 107818 31.63 up up correct
PPSI.US Pioneer Power Solutions Inc 20260303 0 3.62 3.6799 3.5 3.59 110035 3.59 down down correct
PPTA.US Midas Gold Corp. 20260303 0 33.73 34.66 33 34.31 1981700 34.31 up up correct
PRAA.US PRA Group Inc 20260303 0 16.33 17.29 16.14 16.96 829670 16.96 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260303 0 318.5 329.53 314.64 318.22 441200 318.22 down up incorrect
PRCH.US Porch Group Inc 20260303 0 8.1 8.3899 7.87 8.17 1256356 8.17 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260303 0 25.37 26.46 23.75 26.26 2740600 26.26 up up correct
PRDO.US Perdoceo Education Corporation 20260303 0 33.17 33.96 32.5 33.88 535100 33.88 up up correct
PRFX.US PainReform Ltd 20260303 0 2.93 2.93 2.7608 2.81 33792 2.81 down down correct
PRGS.US Progress Software Corporation 20260303 0 37.51 39.79 36.47 38.88 860500 38.88 up up correct
PRIM.US Primoris Services Corporation 20260303 0 145.27 149.405 141.97 147.08 761720 147.08 up up correct
PRIVX.US Sharespost 100 Fund 20260303 0 48.96 48.96 48.96 48.96 0 48.96
PRLD.US Prelude Therapeutics Incorporated 20260303 0 2.62 2.75 2.54 2.63 125189 2.63 up up correct
PRLVX.US PRLVX 20260303 0 47.99 47.99 47.99 47.99 0 47.99
PROF.US Profound Medical Corp 20260303 0 7.23 7.43 7.05 7.275 58622 7.275 up up correct
PROV.US Provident Financial Holdings Inc 20260303 0 15.73 16.03 15.69 15.93 9423 15.93 up down incorrect
PRPH.US ProPhase Labs Inc 20260303 0 0.145 0.1489 0.1301 0.1488 110807 0.1488 up up correct
PRPL.US Purple Innovation Inc 20260303 0 0.66 0.6974 0.651 0.6846 142440 0.6846 up up correct
PRPO.US Precipio Inc 20260303 0 24.76 25.5 24.31 25.16 23583 25.16 up up correct
PRQR.US ProQR Therapeutics N.V 20260303 0 1.53 1.58 1.49 1.5 298782 1.5 down down correct
PRTA.US Prothena Corporation plc 20260303 0 9.09 9.615 8.95 9.36 553435 9.36 up up correct
PRTC.US PureTech Health plc 20260303 0 16.6 17.25 16.58 17.25 19055 17.25 up down incorrect
PRTH.US Priority Technology Holdings Inc 20260303 0 5.49 5.69 5.45 5.66 251816 5.66 up up correct
PRTS.US CarParts.com Inc 20260303 0 0.7 0.7773 0.6906 0.7356 1914441 0.7356 up up correct
PRVA.US Privia Health Group Inc 20260303 0 23.63 23.9 22.485 23.77 941545 23.77 up up correct
PSA.US PQ 20260303 0 15.86 15.93 15.8 15.8864 14464 15.8864 up up correct
PSEC.US Prospect Capital Corporation 20260303 0 2.7 2.76 2.69 2.74 3448977 2.74 up up correct
PSHG.US Performance Shipping Inc 20260303 0 2.5 2.55 2.27 2.38 1078500 2.38 down down correct
PSMT.US PriceSmart Inc 20260303 0 153.66 155.89 151.42 151.75 289300 151.75 down up incorrect
PSNL.US Personalis Inc 20260303 0 8.51 8.81 8.2 8.67 1762728 8.67 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260303 0 17.62 17.62 17.62 17.62 0 17.62
PSTV.US Plus Therapeutics Inc 20260303 0 0.29 0.3 0.27 0.29 4925800 0.29
PT.US Pintec Technology Holdings Limited 20260303 0 0.91 0.9899 0.91 0.91 31431 0.91
PTC.US PTC Inc 20260303 0 155.22 163.38 155.22 163.1 1597600 163.1 up up correct
PTCT.US PTC Therapeutics Inc 20260303 0 65.36 67.07 63.49 64.39 1312100 64.39 down down correct
PTEN.US Patterson 20260303 0 8.79 9 8.71 8.83 13681800 8.83 up up correct
PTGX.US Protagonist Therapeutics Inc 20260303 0 92.56 93.51 90.02 91.3 529500 91.3 down down correct
PTIX.US Protagenic Therapeutics Inc 20260303 0 0.4507 0.5 0.4507 0.5 2974 0.5 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260303 0 5.15 5.235 5.02 5.21 1115450 5.21 up up correct
PTON.US Peloton Interactive Inc 20260303 0 3.8 4 3.75 3.91 10430100 3.91 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260303 0 0.007 0.008 0.007 0.008 158300 0.008 up up correct
PUBM.US PubMatic Inc 20260303 0 7.96 8.4 7.945 8.29 1305043 8.29 up up correct
PUCK.US Goal Acquisitions Corp 20260303 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260303 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260303 0 1.76 2.15 1.63 2.07 188455 2.07 up down incorrect
PWP.US Perella Weinberg Partners 20260303 0 17.84 18.91 17.68 18.71 1301577 18.71 up up correct
PXLW.US Pixelworks Inc 20260303 0 6.25 6.25 5.9 6.03 25800 6.03 down down correct
PXS.US Pyxis Tankers Inc 20260303 0 4.5 4.51 4.2 4.32 138429 4.32 down down correct
PYPD.US PolyPid Ltd 20260303 0 4.309 4.325 4.12 4.23 83900 4.23 down up incorrect
PYPL.US PayPal Holdings Inc 20260303 0 44.73 46.96 44.66 46.38 22406400 46.24 up up correct
PYXS.US Pyxis Oncology Inc. 20260303 0 1.42 1.48 1.401 1.43 158105 1.43 up down incorrect
PZZA.US Papa John's International Inc 20260303 0 31.52 32.8 30.85 31.99 1020300 31.99 up down incorrect
QCOM.US QUALCOMM Incorporated 20260303 0 138.27 139.2 136.3 138.13 10372400 137.2488 down down correct
QCRH.US QCR Holdings Inc 20260303 0 85.81 88.18 84.26 87.92 93124 87.92 up up correct
QDEL.US Quidel Corporation 20260303 0 21.72 21.96 20.59 21.48 989800 21.48 down down correct
QFIN.US 360 DigiTech Inc 20260303 0 15.11 15.11 14.33 14.55 1212600 14.55 down down correct
QH.US Quhuo Limited 20260303 0 0.11 0.11 0.077 0.087 7756100 0.087 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260303 0 3.6 3.64 3.6 3.64 816500 3.64 up up correct
QLYS.US Qualys Inc 20260303 0 93.08 98.44 92.75 97.39 512800 97.39 up up correct
QMCO.US Quantum Corporation 20260303 0 5.17 5.19 4.5 4.64 1130200 4.64 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260303 0 8.27 8.74 8.27 8.74 9300 8.74 up up correct
QNST.US QuinStreet Inc 20260303 0 11.36 11.88 11.28 11.73 777218 11.73 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260303 0 27.57 27.82 27.31 27.67 83200 27.0622 up up correct
QRHC.US Quest Resource Holding Corporation 20260303 0 1.695 1.75 1.6107 1.66 6648 1.66 down down correct
QRVO.US Qorvo Inc 20260303 0 80.82 81.57 79.93 81.27 1610100 81.27 up down incorrect
QSI.US Quantum 20260303 0 0.92 0.975 0.897 0.948 3196900 0.948 up up correct
QSIAW.US Quantum 20260303 0 0.19 0.19 0.126 0.147 7710 0.147 down down correct
QTRX.US Quanterix Corporation 20260303 0 6.02 6.5 5.34 5.87 1488166 5.87 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260303 0 8.115 8.285 7.695 7.73 14785200 7.73 down down correct
QUIK.US QuickLogic Corporation 20260303 0 7.86 7.94 7.38 7.79 109400 7.79 down down correct
QURE.US uniQure N.V 20260303 0 9.17 9.32 8.73 9.03 9904900 9.03 down down correct
RAIL.US FreightCar America Inc 20260303 0 13.93 13.93 12.99 13.56 171380 13.56 down down correct
RAIN.US Rain Therapeutics Inc 20260303 0 2.6 2.67 2.55 2.64 8100 2.64 up up correct
RAND.US Rand Capital Corporation 20260303 0 11.25 11.9486 11.25 11.72 3867 11.4428 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260303 0 1.32 1.4 1.28 1.38 1601600 1.38 up up correct
RAPT.US RAPT Therapeutics Inc 20260303 0 58.005 58.005 58.005 58.005 0 58.005
RARE.US Ultragenyx Pharmaceutical Inc 20260303 0 22.4 22.875 21.88 22.07 1722100 22.07 down down correct
RAVE.US RAVE Restaurant Group Inc 20260303 0 2.76 2.86 2.75 2.85 16412 2.85 up up correct
RBB.US RBB Bancorp 20260303 0 21.43 21.82 21.11 21.63 84035 21.63 up down incorrect
RBBN.US Ribbon Communications Inc 20260303 0 2.34 2.36 2.26 2.33 709200 2.33 down down correct
RBCAA.US Republic Bancorp Inc 20260303 0 68.83 71.66 68.4 69.72 39633 69.72 up up correct
RBCN.US Rubicon Technology Inc 20260303 0 3.12 3.12 3.12 3.12 300 3.12
RBKB.US Rhinebeck Bancorp Inc 20260303 0 15.69 15.95 15.645 15.9 5429 15.9 up up correct
RCAT.US Red Cat Holdings Inc 20260303 0 14.61 16.09 13.94 14.7 37049200 14.7 up up correct
RCEL.US AVITA Medical Inc 20260303 0 5.12 5.12 4.76 4.81 287138 4.81 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260303 0 9.13 9.13 9.13 9.13 0 9.13
RCICX.US Resource Credit Income Fund Class C 20260303 0 9.25 9.25 9.25 9.25 0 9.25
RCIIX.US Resource Credit Income Fund Class I Shar 20260303 0 9.13 9.13 9.13 9.13 0 9.13
RCILX.US RCILX 20260303 0 9.13 9.13 9.13 9.13 0 9.13
RCIWX.US Resource Credit Income Fund Class W Shar 20260303 0 9.12 9.12 9.12 9.12 0 9.12
RCKT.US Rocket Pharmaceuticals Inc 20260303 0 4.75 4.935 4.53 4.8 3171620 4.8 up down incorrect
RCKY.US Rocky Brands Inc 20260303 0 44.37 46.19 43.3401 45.65 38792 45.65 up down incorrect
RCMT.US RCM Technologies Inc 20260303 0 18.73 19.58 18.73 19.23 43775 19.23 up up correct
RCON.US Recon Technology Ltd 20260303 0 1.69 1.71 1.51 1.58 86426 1.58 down down correct
RDCM.US RADCOM Ltd 20260303 0 11.45 11.7 11.21 11.53 28800 11.53 up up correct
RDHL.US RedHill Biopharma Ltd 20260303 0 0.92 0.95 0.8802 0.95 50069 0.95 up down incorrect
RDI.US Reading International Inc 20260303 0 1.01 1.04 0.997 1.04 19733 1.04 up up correct
RDIB.US Reading International Inc 20260303 0 12.55 13.05 12.55 12.8 3063 12.8 up up correct
RDNT.US RadNet Inc 20260303 0 72.97 73.6 68.6 72.58 1220100 72.58 down down correct
RDVT.US Red Violet Inc 20260303 0 42.65 45 41.93 44.25 131382 44.25 up up correct
RDWR.US Radware Ltd 20260303 0 23.09 24.045 23.09 24.02 434258 24.02 up up correct
REAL.US The RealReal Inc 20260303 0 11.27 11.705 10.77 11.63 4327900 11.63 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260303 0 2.62 2.77 2.56 2.74 1881517 2.74 up up correct
REE.US REE Automotive Ltd. 20260303 0 0.5665 0.5665 0.5111 0.531 75472 0.531 down up incorrect
REED.US Reed's Inc 20260303 0 2.2 2.35 2.09 2.16 13500 2.16 down down correct
REFR.US Research Frontiers Incorporated 20260303 0 1.01 1.0945 0.98 1.01 23057 1.01
REG.US Regency Centers Corporation 20260303 0 78.92 79.88 77.67 79.76 1226700 78.9895 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260303 0 781.01 794.77 764.49 766.66 637200 766.66 down down correct
REKR.US Rekor Systems Inc 20260303 0 0.833 0.862 0.806 0.849 1632400 0.849 up up correct
RELI.US Reliance Global Group Inc 20260303 0 494 525 494 525 2500 525 up up correct
RELL.US Richardson Electronics Ltd 20260303 0 12.05 12.36 11.62 12.04 128152 12.04 down down correct
RELY.US Remitly Global Inc. Common Stock 20260303 0 16.4 17.832 16.34 17.58 4718700 17.58 up up correct
REPL.US Replimune Group Inc 20260303 0 7.1 7.36 6.79 7.17 1256175 7.17 up up correct
RETO.US ReTo Eco 20260303 0 0.92 1.25 0.9 1.15 465788 1.15 up up correct
REYN.US Reynolds Consumer Products Inc 20260303 0 24.03 24.035 23.335 23.66 628600 23.66 down down correct
RFIL.US RF Industries Ltd 20260303 0 12.62 12.92 11.8701 12.09 232028 12.09 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260303 0 25.11 25.38 22.23 23.99 165900 23.99 down down correct
RGCO.US RGC Resources Inc 20260303 0 21.91 22.65 21.91 22.34 10325 22.34 up down incorrect
RGEN.US Repligen Corporation 20260303 0 122.1 125.03 118.72 123.06 608400 123.06 up up correct
RGLD.US Royal Gold Inc 20260303 0 291 291.42 275.53 280.99 1358600 280.99 down down correct
RGNX.US REGENXBIO Inc 20260303 0 9.35 9.35 8.59 8.69 754300 8.69 down down correct
RGP.US Resources Connection Inc 20260303 0 3.61 3.695 3.55 3.67 273486 3.67 up up correct
RIBT.US RiceBran Technologies 20260303 0 0.0001 0.0001 0.0001 0.0001 390 0.0001
RICK.US RCI Hospitality Holdings Inc 20260303 0 22.22 24.04 22.17 23.45 82900 23.45 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260303 0 34.12 35 32.76 33.02 426414 33.02 down down correct
RILY.US B. Riley Financial Inc 20260303 0 6.32 6.69 6.245 6.52 455442 6.52 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260303 0 25.13 25.14 25.12 25.12 54400 25.12 down up incorrect
RILYN.US B. Riley Financial Inc 20260303 0 23.25 23.345 23.04 23.345 16800 23.345 up down incorrect
RILYP.US B. Riley Financial Inc 20260303 0 9.53 9.56 9.1 9.1 15800 9.1 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260303 0 17.19 17.3 17 17.01 21900 17.01 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260303 0 15.78 15.977 15.54 15.64 12300 15.64 down down correct
RIOT.US Riot Blockchain Inc 20260303 0 15.915 16.29 15.148 15.29 24626100 15.29 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260303 0 14.73 15.6 14.56 15.1 25283000 15.1 up up correct
RKDA.US Arcadia Biosciences Inc 20260303 0 1.875 1.925 1.814 1.82 8300 1.82 down down correct
RKLB.US Rocket Lab USA Inc. 20260303 0 68.855 73.25 66.19 70.13 17405200 70.13 up up correct
RLAY.US Relay Therapeutics Inc 20260303 0 9.56 10.5 9.2801 9.85 2696094 9.85 up down incorrect
RLMD.US Relmada Therapeutics Inc 20260303 0 4.76 4.8355 4.4501 4.67 340094 4.67 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20260303 0 10.79 11.49 10.3 10.705 482958 10.705 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20260303 0 13.68 14.1 13.68 14.1 19028 14.1 up up correct
RMBS.US Rambus Inc 20260303 0 93.88 96.27 87.45 87.59 2854300 87.59 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260303 0 2.51 2.56 2.47 2.51 19337 2.51
RMNI.US Rimini Street Inc 20260303 0 3.66 3.75 3.57 3.7 292182 3.7 up up correct
RMR.US The RMR Group Inc 20260303 0 16.28 16.95 16.165 16.94 149873 16.94 up up correct
RMTI.US Rockwell Medical Inc 20260303 0 0.9 0.9224 0.8661 0.8994 260080 0.8994 down down correct
RNA.US Avidity Biosciences Inc 20260303 0 14.7 15.885 14.44 15.67 2894980 15.67 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260303 0 10.04 10.4 9.4001 10.25 28978 10.25 up up correct
RNST.US Renasant Corporation 20260303 0 37.87 38.7 37.13 38.42 1029062 38.42 up up correct
RNW.US Renew Energy Global PLC 20260303 0 5.45 5.465 5.32 5.41 582883 5.41 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260303 0 0.007 0.01 0.007 0.01 73500 0.01 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260303 0 0.881 0.898 0.817 0.833 330100 0.833 down down correct
ROAD.US Construction Partners Inc 20260303 0 133 136.11 129.51 135.25 455600 135.25 up up correct
ROCK.US Gibraltar Industries Inc 20260303 0 44.53 45 43.05 43.83 397822 43.83 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260303 0 27.33 28.24 26.942 27.85 6185100 27.85 up up correct
ROKU.US Roku Inc 20260303 0 95.755 96.6 93.7 94.07 5016500 94.07 down down correct
ROOT.US Root Inc 20260303 0 48.05 49.58 46.63 47.8 610500 47.8 down down correct
ROST.US Ross Stores Inc 20260303 0 198.75 199.33 194.07 197.64 4988634 197.2209 down down correct
RPAY.US Repay Holdings Corporation 20260303 0 2.79 3.015 2.7718 3 2771885 3 up up correct
RPD.US Rapid7 Inc 20260303 0 6.13 6.82 6.11 6.59 1925812 6.59 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260303 0 4.31 4.31 4.02 4.24 85721 4.24 down down correct
RPRX.US Royalty Pharma plc 20260303 0 46.88 47.655 46.44 47.48 3719215 47.48 up up correct
RRBI.US Red River Bancshares Inc 20260303 0 87.86 89.85 87.16 89.32 30000 89.0629 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260303 0 4.41 4.51 4.28 4.44 257486 4.44 up up correct
RRR.US Red Rock Resorts Inc 20260303 0 58.8 61.34 58.56 60.695 1374600 60.695 up up correct
RSSS.US Research Solutions Inc 20260303 0 2.25 2.32 2.1474 2.32 40059 2.32 up down incorrect
RSVR.US Reservoir Media Inc 20260303 0 8.94 9.19 8.94 9 115041 9 up up correct
RSVRW.US Reservoir Media Management Inc 20260303 0 0.1507 0.195 0.1441 0.195 997 0.195 up up correct
RUN.US Sunrun Inc 20260303 0 12 12.03 11.49 11.54 17303400 11.54 down down correct
RUSHA.US Rush Enterprises Inc 20260303 0 71.26 71.9 70.06 71.79 425200 71.79 up up correct
RUSHB.US Rush Enterprises Inc 20260303 0 64.34 64.51 62.85 64.39 60038 64.39 up up correct
RVMD.US Revolution Medicines Inc 20260303 0 98.98 102.36 97.61 100.49 1875100 100.49 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260303 0 0.23 0.233 0.21 0.2153 91969 4.306 down down correct
RVSB.US Riverview Bancorp Inc 20260303 0 5.35 5.42 5.31 5.37 52088 5.37 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260303 0 7.86 8.0561 7.8 7.97 474674 7.6362 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260303 0 3.46 3.61 3.44 3.54 12569200 3.54 up up correct
RXST.US RxSight Inc. Common Stock 20260303 0 7.4 7.79 7.295 7.62 655999 7.62 up up correct
RXT.US Rackspace Technology Inc 20260303 0 2.079 2.74 2.01 2.46 38931406 2.46 up up correct
RYAAY.US Ryanair Holdings plc 20260303 0 62.75 64.67 62.41 63.99 2037300 63.99 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260303 0 90.91 92.205 87.19 89.56 1540500 89.56 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260303 0 24.89 25.06 24.89 25.01 16600 25.01 up down incorrect
RZLT.US Rezolute Inc 20260303 0 3 3.16 2.9602 3.09 1616289 3.09 up down incorrect
SABR.US Sabre Corporation 20260303 0 1.47 1.835 1.45 1.8 24417811 1.8 up up correct
SABS.US SAB Biotherapeutics Inc 20260303 0 4.02 4.05 3.76 3.89 810807 3.89 down down correct
SABSW.US SAB Biotherapeutics Inc 20260303 0 0.026 0.0309 0.026 0.0309 16300 0.0309 up up correct
SAFT.US Safety Insurance Group Inc 20260303 0 76.4 76.53 74.91 75.7 53545 75.7 down down correct
SAIA.US Saia Inc 20260303 0 396.16 415.73 391.18 414.06 429200 414.06 up up correct
SALM.US Salem Media Group Inc 20260303 0 0.4004 0.4004 0.4004 0.4004 673 0.4004
SAMG.US Silvercrest Asset Management Group Inc 20260303 0 15.33 15.57 15.08 15.37 21706 15.1467 up up correct
SANA.US Sana Biotechnology Inc 20260303 0 3.97 4.05 3.82 3.93 2183661 3.93 down down correct
SANM.US Sanmina Corporation 20260303 0 135.27 142.37 131.45 137.97 973300 137.97 up down incorrect
SATS.US EchoStar Corporation 20260303 0 115.24 119.48 113.52 116.9 4015500 116.9 up up correct
SAVA.US Cassava Sciences Inc 20260303 0 2.26 2.27 2.19 2.22 357300 2.22 down down correct
SBAC.US SBA Communications Corporation 20260303 0 195.86 198.54 194.45 197.38 1219500 196.0444 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260303 0 31.18 31.66 30.77 31.35 617400 31.1525 up up correct
SBET.US Sharplink Gaming Ltd 20260303 0 7.11 7.48 6.98 7.26 7140700 7.26 up up correct
SBFG.US SB Financial Group Inc 20260303 0 20.31 20.745 20.12 20.56 14608 20.56 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260303 0 15.37 15.65 15.04 15.29 507571 15.0324 down down correct
SBLK.US Star Bulk Carriers Corp 20260303 0 26.35 26.61 25.74 26.25 2456600 25.8395 down down correct
SBNY.US Signature Bank 20260303 0 0.5 0.75 0.5 0.68 5564 0.68 up up correct
SBRA.US Sabra Health Care REIT Inc 20260303 0 20.33 20.55 20.08 20.42 2206000 20.42 up up correct
SBSI.US Southside Bancshares Inc 20260303 0 31.18 31.86 30.91 31.71 111900 31.71 up up correct
SBUX.US Starbucks Corporation 20260303 0 94.92 97.09 94.4 96.68 7197200 96.68 up up correct
SCHL.US Scholastic Corporation 20260303 0 33.37 34.49 33 34.29 334247 34.29 up down incorrect
SCKT.US Socket Mobile Inc 20260303 0 0.9 0.95 0.9 0.9 31000 0.9
SCOR.US comScore Inc 20260303 0 6.65 6.7 6.1 6.68 40276 6.68 up up correct
SCPS.US Scopus BioPharma Inc 20260303 0 0.0004 0.0004 0.0004 0.0004 47076 0.0004
SCSC.US ScanSource Inc 20260303 0 35.97 37.28 35.64 37.07 162884 37.07 up up correct
SCVL.US Shoe Carnival Inc 20260303 0 19.52 20.1 19.17 20.05 397401 20.05 up up correct
SCYX.US SCYNEXIS Inc 20260303 0 0.7569 0.7569 0.7235 0.7518 131221 0.7518 down down correct
SDGR.US Schrödinger Inc 20260303 0 11.77 12.76 11.4328 12.5 1478504 12.5 up up correct
SEAC.US SeaChange International Inc 20260303 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260303 0 5.78 6.295 5.65 6.13 135300 6.13 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260303 0 0.07 0.07 0.07 0.07 0 0.07
SEDG.US SolarEdge Technologies Inc 20260303 0 38.95 39.69 37.56 37.81 3055100 37.81 down down correct
SEED.US Origin Agritech Limited 20260303 0 1.1 1.1 1.02 1.02 8400 1.02 down down correct
SEER.US Seer Inc 20260303 0 1.74 1.825 1.72 1.8 292369 1.8 up up correct
SEIC.US SEI Investments Company 20260303 0 80.41 83.4 79.75 82.67 1046500 82.67 up up correct
SELF.US Global Self Storage Inc 20260303 0 5.09 5.2399 5.09 5.21 24799 5.21 up up correct
SENEA.US Seneca Foods Corporation 20260303 0 133.44 136.4 129.17 136.31 73554 136.31 up up correct
SENEB.US Seneca Foods Corporation 20260303 0 138.75 138.75 138.75 138.75 0 138.75
SERA.US Sera Prognostics Inc. Class A Common Stock 20260303 0 2.19 2.539 2.08 2.11 33485 2.11 down down correct
SFBC.US Sound Financial Bancorp Inc 20260303 0 42.595 42.6574 42.4 42.4 2478 42.4 down down correct
SFBS.US ServisFirst Bancshares Inc 20260303 0 79.23 81.71 78.53 80.49 440367 80.49 up up correct
SFIX.US Stitch Fix Inc 20260303 0 3.1 3.25 2.95 3.17 2137076 3.17 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260303 0 73.69 78.44 72.73 77.99 3289900 77.99 up down incorrect
SFNC.US Simmons First National Corporation 20260303 0 19.82 20.39 19.61 20.2 968200 19.9702 up up correct
SFST.US Southern First Bancshares Inc 20260303 0 54.91 55.93 53.7 55.16 101603 55.16 up up correct
SGA.US Saga Communications Inc 20260303 0 11.61 11.706 11.5201 11.56 7537 11.56 down down correct
SGBX.US SG Blocks Inc 20260303 0 0.9198 0.95 0.8401 0.9424 412967 0.9424 up up correct
SGC.US Superior Group of Companies Inc 20260303 0 9.76 10.12 9.76 10.07 25470 10.07 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260303 0 5.46 5.51 5.23 5.26 513075 5.26 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260303 0 12.76 12.9 11.71 12.61 3504900 12.61 down down correct
SGMO.US Sangamo Therapeutics Inc 20260303 0 0.4168 0.4222 0.38 0.3919 5530470 0.3919 down down correct
SGRP.US SPAR Group Inc 20260303 0 0.7851 0.8 0.761 0.761 6839 0.761 down up incorrect
SGRY.US Surgery Partners Inc 20260303 0 12.41 14.09 12.25 13.92 5884500 13.92 up up correct
SHBI.US Shore Bancshares Inc 20260303 0 18.38 18.655 18.14 18.61 237042 18.49 up up correct
SHC.US Sotera Health Company 20260303 0 15.51 15.845 15.395 15.7 1224000 15.7 up up correct
SHEN.US Shenandoah Telecommunications Company 20260303 0 13.62 14.32 13.3533 14.31 208055 14.31 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260303 0 14.63 14.78 14.1694 14.62 377509 14.62 down down correct
SHLS.US Shoals Technologies Group Inc 20260303 0 5.61 6.06 5.55 5.91 5953900 5.91 up up correct
SHO.US PI 20260303 0 19.68 19.68 19.49 19.53 4076 19.53 down down correct
SHOO.US Steven Madden Ltd 20260303 0 34.61 36.15 34.13 35.86 1422900 35.6421 up up correct
SIBN.US SI 20260303 0 15.65 15.66 15.11 15.34 426038 15.34 down down correct
SIEB.US Siebert Financial Corp 20260303 0 1.93 2.045 1.905 1.91 40012 1.91 down down correct
SIFY.US Sify Technologies Limited 20260303 0 14.6 14.8 14 14.01 74100 14.01 down down correct
SIGA.US SIGA Technologies Inc 20260303 0 6.41 6.41 6.16 6.22 509817 6.22 down down correct
SIGI.US Selective Insurance Group Inc 20260303 0 83.75 84.09 82.09 83.83 316900 83.83 up down incorrect
SIGIP.US Selective Insurance Group Inc 20260303 0 16.97 16.97 16.88 16.96 3600 16.96 down up incorrect
SILC.US Silicom Ltd 20260303 0 19.95 20.3 18.83 20.15 39286 20.15 up up correct
SIMO.US Silicon Motion Technology Corporation 20260303 0 123.21 124.98 117 119.43 852600 119.43 down up incorrect
SINT.US Sintx Technologies Inc 20260303 0 2.82 2.82 2.71 2.78 34800 2.78 down down correct
SIRI.US Sirius XM Holdings Inc 20260303 0 21.75 22.37 21.46 22.21 4622400 22.21 up up correct
SISI.US Shineco Inc 20260303 0 0.3 0.3 0.3 0.3 200 0.3
SITM.US SiTime Corporation 20260303 0 418.59 421.29 395.48 406.41 437300 406.41 down down correct
SJ.US Scienjoy Holding Corporation 20260303 0 1.2 1.255 1.18 1.2209 18263 1.2209 up up correct
SKIN.US The Beauty Health Company 20260303 0 1.05 1.11 1.05 1.08 1240694 1.08 up up correct
SKYT.US SkyWater Technology Inc 20260303 0 28.68 30.06 28.43 29.85 1166355 29.85 up up correct
SKYW.US SkyWest Inc 20260303 0 98.41 102.2 96.98 100.75 267400 100.75 up up correct
SLAB.US Silicon Laboratories Inc 20260303 0 204.27 205.39 202.71 203.64 1198900 203.64 down down correct
SLDB.US Solid Biosciences Inc 20260303 0 5.95 6.13 5.8301 5.96 555388 5.96 up up correct
SLGL.US Sol 20260303 0 91.06 97.97 81.26 97.97 28000 97.97 up down incorrect
SLGN.US Silgan Holdings Inc 20260303 0 47.46 47.59 46.47 47.5 584100 47.5 up up correct
SLM.US SLM Corporation 20260303 0 18.31 19.49 17.77 19.19 9316700 19.063 up up correct
SLMBP.US SLM Corporation 20260303 0 75.2 75.725 75.2 75.23 6362 73.8023 up up correct
SLN.US Silence Therapeutics plc 20260303 0 5.98 5.99 5.42 5.665 311217 5.665 down down correct
SLNG.US Stabilis Solutions Inc 20260303 0 5.6 5.64 5.43 5.48 50900 5.48 down down correct
SLNH.US Soluna Holdings Inc 20260303 0 0.8931 0.9198 0.84 0.8719 2557206 0.8719 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260303 0 8.68 9.19 8.68 9.01 4100 9.01 up up correct
SLNO.US Soleno Therapeutics Inc 20260303 0 38.34 38.855 36.915 37.72 1471900 37.72 down down correct
SLP.US Simulations Plus Inc 20260303 0 11.87 12.06 11.57 11.86 296200 11.86 down up incorrect
SLRC.US SLR Investment Corp 20260303 0 14.54 14.85 14.51 14.81 386110 14.383 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260303 0 5.04 5.51 4.82 5.31 8911700 5.31 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260303 0 25.89 25.9654 25.89 25.9654 104 25.9654 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260303 0 62 63.25 61.82 62.84 64652 62.84 up up correct
SMBK.US SmartFinancial Inc 20260303 0 39.16 40.16 38.49 39.85 66916 39.85 up down incorrect
SMCI.US Super Micro Computer Inc 20260303 0 30.89 31.33 29.68 30.68 26566000 30.68 down up incorrect
SMID.US Smith 20260303 0 39.35 39.5499 38 38.5 7618 38.5 down down correct
SMIT.US Schmitt Industries Inc 20260303 0 0.04 0.04 0.04 0.04 2000 0.04
SMMT.US Summit Therapeutics Inc 20260303 0 15.54 15.79 15.08 15.11 2280300 15.11 down down correct
SMPL.US The Simply Good Foods Company 20260303 0 16.33 16.43 15.8 16.26 2096000 16.26 down up incorrect
SMSI.US Smith Micro Software Inc 20260303 0 0.5005 0.52 0.49 0.52 35808 0.52 up up correct
SMTC.US Semtech Corporation 20260303 0 92.6 92.93 89.11 90.17 1871100 90.17 down down correct
SMTI.US Sanara MedTech Inc 20260303 0 20.23 21.08 19.8 20.84 29400 20.84 up up correct
SNAX.US Stryve Foods Inc 20260303 0 0.031 0.031 0.031 0.031 0 0.031
SNBR.US Sleep Number Corporation 20260303 0 5.5 5.58 5.14 5.44 1146729 5.44 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260303 0 18.44 19.005 17.85 18.79 801933 18.79 up up correct
SND.US Smart Sand Inc 20260303 0 4.1 4.17 3.945 4.1 484290 4.1
SNDL.US Sundial Growers Inc 20260303 0 1.49 1.54 1.48 1.53 1000000 1.53 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260303 0 21.96 22.39 21 21.4 1177400 21.4 down down correct
SNES.US SenesTech Inc 20260303 0 2.1 2.19 2.08 2.19 22597 2.19 up up correct
SNEX.US StoneX Group Inc 20260303 0 125.87 127.57 121.47 125.38 498300 125.38 down down correct
SNFCA.US Security National Financial Corporation 20260303 0 9.06 9.42 9.06 9.36 22502 9.36 up up correct
SNGX.US Soligenix Inc 20260303 0 1.12 1.15 1.09 1.14 96000 1.14 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260303 0 2.84 2.84 2.65 2.75 17400 2.75 down down correct
SNPS.US Synopsys Inc 20260303 0 412.48 431.26 410.63 424.32 2644900 424.32 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260303 0 25.04 26.906 24.58 26.19 13700 26.19 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260303 0 28.58 29 26.09 29 71328 29 up down incorrect
SNT.US Senstar Technologies Ltd. 20260303 0 3.41 3.41 3.2 3.2 17107 3.2 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260303 0 1.874 1.908 1.85 1.86 7000 1.86 down up incorrect
SNY.US Sanofi 20260303 0 46.71 46.87 46 46.47 4595200 46.47 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260303 0 18 19.04 17.69 18.61 71879300 18.61 up up correct
SOHOB.US Sotherly Hotels Inc 20260303 0 18.52 18.55 18.5 18.55 10400 18.55 up down incorrect
SOHON.US Sotherly Hotels Inc 20260303 0 16.514 16.52 16.51 16.52 3900 16.52 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260303 0 19 19 18.99 19 2900 19
SOHU.US Sohu.com Limited 20260303 0 16.09 16.68 16.04 16.44 35491 16.44 up down incorrect
SONM.US Sonim Technologies Inc 20260303 0 5.42 5.51 5.05 5.31 10500 5.31 down up incorrect
SONO.US Sonos Inc 20260303 0 14.34 14.77 14.2 14.75 1333700 14.75 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260303 0 0.66 0.68 0.62 0.647 572000 0.647 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260303 0 4.61 4.805 4.01 4.1 197172 4.1 down down correct
SOTK.US Sono 20260303 0 4.25 4.3779 4.17 4.19 24917 4.19 down down correct
SPCB.US SuperCom Ltd 20260303 0 8.43 8.59 8.06 8.26 56914 8.26 down down correct
SPFI.US South Plains Financial Inc 20260303 0 41.65 42 41.16 41.89 71433 41.89 up up correct
SPOK.US Spok Holdings Inc 20260303 0 12.1 12.34 11.89 12.23 189292 12.23 up up correct
SPRB.US Spruce Biosciences Inc 20260303 0 54.12 55.83 53 55.83 14863 55.83 up down incorrect
SPRO.US Spero Therapeutics Inc 20260303 0 2.13 2.21 2.11 2.19 228839 2.19 up down incorrect
SPSC.US SPS Commerce Inc 20260303 0 57.35 60.03 56.99 59.99 1311700 59.99 up down incorrect
SPT.US Sprout Social Inc 20260303 0 6.44 7.055 6.305 6.85 3115005 6.85 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260303 0 1.32 1.545 1.31 1.48 3581755 1.48 up up correct
SPWR.US SunPower Corporation 20260303 0 1.25 1.29 1.22 1.26 2507520 1.26 up up correct
SQFT.US Presidio Property Trust Inc 20260303 0 2.81 2.91 2.81 2.85 3494 2.85 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260303 0 5.85 6 5.74 5.77 6200 5.77 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260303 0 18.35 18.75 16.7 17.67 5887800 17.67 down up incorrect
SRAX.US SRAX Inc 20260303 0 0.0111 0.0111 0.0111 0.0111 175 0.0111
SRCE.US 1st Source Corporation 20260303 0 66.76 71.695 66.18 68.04 89739 68.04 up up correct
SRNE.US Sorrento Therapeutics Inc 20260303 0 0.0013 0.0048 0.0013 0.004 13984 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260303 0 15.96 16.3 15.75 15.87 2015500 15.87 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260303 0 57.62 57.62 57.62 57.62 0 57.62
SRRK.US Scholar Rock Holding Corporation 20260303 0 45.25 47.5 42.56 44.31 2441300 44.31 down down correct
SRTS.US Sensus Healthcare Inc 20260303 0 4.59 4.755 4.26 4.61 218343 4.61 up up correct
SRZN.US Surrozen Inc. Common Stock 20260303 0 28.31 28.4499 26 26.85 67408 26.85 down down correct
SSB.US South State Corporation 20260303 0 97.05 99.9 96.46 98.58 1266600 98.58 up up correct
SSBI.US Summit State Bank 20260303 0 12.86 13.4883 12.86 13.4883 608 13.4883 up up correct
SSKN.US STRATA Skin Sciences Inc 20260303 0 0.23 0.27 0.22 0.26 34900 0.26 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260303 0 74.09 75.88 73.47 74.78 1698400 74.78 up up correct
SSP.US The E.W. Scripps Company 20260303 0 3.74 3.965 3.635 3.91 835287 3.91 up up correct
SSRM.US SSR Mining Inc 20260303 0 29.54 30.06 27.8 28.93 3360600 28.93 down down correct
SSSS.US SuRo Capital Corp 20260303 0 9.4 9.42 9.05 9.22 223211 9.22 down down correct
SSTI.US ShotSpotter Inc 20260303 0 7.47 8.08 7.43 7.83 186282 7.83 up up correct
SSYS.US Stratasys Ltd 20260303 0 9.35 9.475 8.95 9.44 680421 9.44 up up correct
STAA.US STAAR Surgical Company 20260303 0 18.61 19.11 18.42 18.92 1160600 18.92 up up correct
STAB.US Statera Biopharma Inc 20260303 0 0.0001 0.0004 0.0001 0.0004 2195 0.0004 up up correct
STBA.US S&T Bancorp Inc 20260303 0 41.93 42.82 41.18 42.63 404047 42.63 up up correct
STEP.US StepStone Group Inc 20260303 0 42.74 45.15 40.58 44.75 1832000 44.75 up up correct
STGW.US MDC Partners Inc 20260303 0 4.63 5.01 4.584 4.95 1814064 4.95 up up correct
STIM.US Neuronetics Inc 20260303 0 1.19 1.32 1.17 1.27 928159 1.27 up up correct
STKL.US SunOpta Inc 20260303 0 6.465 6.49 6.445 6.46 2052698 6.46 down down correct
STKS.US The ONE Group Hospitality Inc 20260303 0 1.955 1.978 1.9 1.92 34209 1.92 down down correct
STLD.US Steel Dynamics Inc 20260303 0 196.02 197.52 187.99 197.45 1057400 197.45 up up correct
STNE.US StoneCo Ltd 20260303 0 14.68 15.27 13.48 13.73 22118900 13.73 down down correct
STOK.US Stoke Therapeutics Inc 20260303 0 34.97 35.5 33.5 33.78 663100 33.78 down down correct
STRA.US Strategic Education Inc 20260303 0 82.89 86.48 82.3 85.92 319400 85.2948 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260303 0 99.96 100.07 99.95 100.01 2007200 99.052 up up correct
STRL.US Sterling Construction Company Inc 20260303 0 414.85 423.35 399 415.51 486100 415.51 up up correct
STRO.US Sutro Biopharma Inc 20260303 0 19.76 20.515 18.65 19.7 90946 19.7 down down correct
STRR.US Star Equity Holdings Inc 20260303 0 9.9 10 9.9 9.9 3900 9.9
STRRP.US Star Equity Holdings Inc 20260303 0 10.25 10.25 10.25 10.25 0 10.25
STRS.US Stratus Properties Inc 20260303 0 30.15 30.7 29.467 29.52 8547 29.52 down down correct
STRT.US Strattec Security Corporation 20260303 0 85.63 86.47 81 85.55 43022 85.55 down down correct
STTK.US Shattuck Labs Inc 20260303 0 3.89 4.27 3.89 4.23 706400 4.23 up up correct
STX.US Seagate Technology Holdings plc 20260303 0 361.26 365.98 350.1 357.62 5712500 357.62 down down correct
SUNS.US SLR Senior Investment Corp 20260303 0 9.3 9.44 9.2 9.38 61600 9.38 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260303 0 54.27 55 52.95 54.56 720200 54.56 up up correct
SURG.US SurgePays Inc. Common Stock 20260303 0 0.86 0.874 0.781 0.817 150600 0.817 down down correct
SVA.US Sinovac Biotech Ltd 20260303 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260303 0 2.17 2.285 2.17 2.26 1678689 2.26 up up correct
SVRA.US Savara Inc 20260303 0 6 6.01 5.565 5.58 1316400 5.58 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260303 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260303 0 1.66 1.7 1.63 1.67 24598 1.67 up up correct
SWBI.US Smith & Wesson Brands Inc 20260303 0 11.92 11.98 11.65 11.86 375200 11.86 down down correct
SWIM.US Latham Group Inc 20260303 0 6.34 6.59 6.11 6.44 1351708 6.44 up down incorrect
SWKH.US SWK Holdings Corporation 20260303 0 16.25 16.45 16.2 16.4 5800 16.4 up up correct
SWKS.US Skyworks Solutions Inc 20260303 0 57.43 58.62 56.86 58.15 4165500 58.15 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260303 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260303 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260303 0 2.14 2.155 2.0001 2.07 36202 2.07 down down correct
SY.US So 20260303 0 3.03 3.03 2.78 2.78 1228322 2.78 down down correct
SYBT.US Stock Yards Bancorp Inc 20260303 0 63.5 65.4699 62.57 64.575 136908 64.575 up up correct
SYBX.US Synlogic Inc 20260303 0 0.6 0.6 0.59 0.6 51492 0.6
SYNA.US Synaptics Incorporated 20260303 0 78.15 79.48 76 77.06 647200 77.06 down down correct
SYPR.US Sypris Solutions Inc 20260303 0 3.46 3.68 3.36 3.52 145933 3.52 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20260303 0 0.0008 0.0008 0.0002 0.0002 22011 0.0002 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260303 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260303 0 10.21 10.21 10.2 10.21 146800 10.21
TACT.US TransAct Technologies Incorporated 20260303 0 3.48 3.52 3.3701 3.42 21073 3.42 down down correct
TAIT.US Taitron Components Incorporated 20260303 0 1.51 1.51 1.45 1.51 3052 1.51
TAKMX.US TAKMX 20260303 0 8.11 8.11 8.11 8.11 0 8.11
TALK.US Talkspace Inc 20260303 0 4.8 4.9 4.6 4.84 1832411 4.84 up down incorrect
TALKW.US Talkspace Inc 20260303 0 0.0257 0.03 0.0212 0.0212 28299 0.0212 down up incorrect
TANH.US Tantech Holdings Ltd 20260303 0 0.81 0.81 0.734 0.802 14313 0.802 down up incorrect
TAOP.US Taoping Inc 20260303 0 1.33 1.37 1.33 1.36 1600 1.36 up up correct
TARA.US Protara Therapeutics Inc 20260303 0 5.85 6.29 5.75 6.15 1101415 6.15 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260303 0 77.2 77.2 74.85 76.55 418900 76.55 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260303 0 10.39 11.13 10.39 10.92 921760 10.92 up up correct
TATT.US TAT Technologies Ltd 20260303 0 55.64 56.4 54 56.16 60600 56.16 up up correct
TAYD.US Taylor Devices Inc 20260303 0 87.52 88.31 82.77 88.08 47000 88.08 up up correct
TBBK.US The Bancorp Inc 20260303 0 52.87 55.35 51.77 54.64 657300 54.64 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260303 0 3.08 3.11 2.99 3.03 2526631 3.03 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260303 0 0.012 0.0159 0.012 0.0135 14090 0.0135 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260303 0 22.3 22.3 21.76 22.095 33500 21.9881 down down correct
TBLT.US ToughBuilt Industries Inc 20260303 0 0.0036 0.0036 0.0036 0.0036 5 0.0036
TBPH.US Theravance Biopharma Inc 20260303 0 14.27 14.9 13.08 13.96 4390069 13.96 down down correct
TC.US TuanChe ADR 20260303 0 10.6 11.01 10.59 11.01 800 11.01 up up correct
TCBI.US Texas Capital Bancshares Inc 20260303 0 93.72 96.35 92.96 95.53 381800 95.53 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260303 0 22.08 22.3 21.754 22.25 77200 22.25 up down incorrect
TCBK.US TriCo Bancshares 20260303 0 47.3 48.95 46.875 48.3 165137 47.9396 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260303 0 16.65 16.65 16.65 16.65 0 16.5996
TCBX.US Third Coast Bancshares Inc. Common Stock 20260303 0 39.35 40.18 38.9 40.04 47692 40.04 up down incorrect
TCCO.US Technical Communications Corporation 20260303 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
TCMD.US Tactile Systems Technology Inc 20260303 0 28.89 29.92 28.47 29.86 199599 29.86 up up correct
TCOM.US Trip.com Group Limited 20260303 0 50.45 52.09 49.48 51.7 5380900 51.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20260303 0 3.86 3.995 3.83 3.97 2100956 3.97 up up correct
TCRX.US Tscan Therapeutics Inc 20260303 0 0.99 1.08 0.99 1.035 631667 1.035 up up correct
TCX.US Tucows Inc 20260303 0 18.17 18.76 16.92 17.89 70333 17.89 down down correct
TDAC.US Trident Acquisitions Corp 20260303 0 10.5547 10.5547 10.53 10.53 35208 10.53 down down correct
TDACU.US Trident Acquisitions Corp 20260303 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260303 0 20.02 20.29 19.98 20.21 31477 20.21 up up correct
TDUP.US ThredUp Inc 20260303 0 4.44 4.67 3.62 3.84 8360924 3.84 down down correct
TEAM.US Atlassian Corporation Plc 20260303 0 72.11 78.75 71 78.38 5951500 78.38 up up correct
TECH.US Bio 20260303 0 56.12 57.64 54.59 56.99 2099600 56.99 up up correct
TELA.US TELA Bio Inc 20260303 0 0.85 0.85 0.811 0.8347 10535 0.8347 down down correct
TENB.US Tenable Holdings Inc 20260303 0 19.09 20.13 18.95 19.96 2086000 19.96 up up correct
TENX.US Tenax Therapeutics Inc 20260303 0 11.65 11.8723 11.11 11.42 119488 11.42 down down correct
TER.US Teradyne Inc 20260303 0 308.51 311.01 295.38 304.22 3698500 304.22 down down correct
TERN.US Terns Pharmaceuticals Inc 20260303 0 41 42.18 38.8201 41.51 2044060 41.51 up up correct
TFC.US PR 20260303 0 19.18 19.32 19.12 19.31 42620 19.31 up up correct
TFSL.US TFS Financial Corporation 20260303 0 14.05 14.45 14.05 14.33 825444 14.0359 up up correct
TGLS.US Tecnoglass Inc 20260303 0 43.74 46.06 43.09 46.01 610200 46.01 up up correct
TGTX.US TG Therapeutics Inc 20260303 0 28.91 29.47 28.35 28.88 1974200 28.88 down down correct
TH.US Target Hospitality Corp 20260303 0 7.61 7.73 7.48 7.62 304749 7.62 up up correct
THFF.US First Financial Corporation 20260303 0 63.2 64.38 62.83 64.22 77658 64.22 up up correct
THRM.US Gentherm Incorporated 20260303 0 31.18 31.405 30.58 31.18 192284 31.18
THRY.US Thryv Holdings Inc 20260303 0 2.55 2.94 2.51 2.94 2574472 2.94 up down incorrect
TIGO.US Millicom International Cellular S.A 20260303 0 74.68 74.74 70.5 72.02 1516400 72.02 down down correct
TIGR.US UP Fintech Holding Limited 20260303 0 7.5 7.52 7.19 7.41 2387694 7.41 down down correct
TIL.US Instil Bio Inc 20260303 0 8.43 8.883 8.14 8.3 19162 8.3 down down correct
TILE.US Interface Inc 20260303 0 29.68 29.79 29 29.5 547900 29.5 down down correct
TIPT.US Tiptree Inc 20260303 0 16.94 17.04 16.575 16.85 192972 16.85 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260303 0 0.0562 0.0602 0.0562 0.059 145 0.059 up up correct
TITN.US Titan Machinery Inc 20260303 0 19.09 19.56 18.655 19.55 206870 19.55 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260303 0 0.81 0.87 0.79 0.792 45800 0.792 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260303 0 2.31 2.39 2.14 2.34 157843 2.34 up up correct
TLF.US Tandy Leather Factory Inc 20260303 0 2.37 2.47 2.3203 2.44 155389 2.44 up up correct
TLIS.US Talis Biomedical Corporation 20260303 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260303 0 7.4 7.54 7.22 7.36 4078000 7.36 down up incorrect
TLS.US Telos Corporation 20260303 0 3.9 4.4 3.85 4.27 1352038 4.27 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20260303 0 1.45 1.49 1.36 1.46 123200 1.46 up down incorrect
TMC.US TMC the metals company Inc 20260303 0 6 6.23 5.86 6.12 4693882 6.12 up down incorrect
TMCI.US Treace Medical Concepts Inc 20260303 0 1.65 1.65 1.52 1.57 1175087 1.57 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260303 0 0.8511 0.92 0.78 0.8323 242034 0.8323 down down correct
TMDX.US TransMedics Group Inc 20260303 0 145 148.54 135.16 148 1535300 148 up up correct
TMUS.US T 20260303 0 214.61 219.57 214 218.53 5904300 218.53 up up correct
TNDM.US Tandem Diabetes Care Inc 20260303 0 24.41 24.64 23.615 23.74 2160400 23.74 down down correct
TNGX.US Bctg Acquisition Corp 20260303 0 11.14 11.71 10.96 11.5 3060500 11.5 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260303 0 13.64 14.3 13.53 13.94 379900 13.94 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260303 0 0.558 0.5674 0.5316 0.55 2435848 0.55 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260303 0 2.85 2.9198 2.7 2.7 1871509 2.7 down up incorrect
TOIIW.US The Oncology Institute Inc 20260303 0 0.07 0.07 0.035 0.047 98103 0.047 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260303 0 0.605 0.66 0.605 0.6122 68440 0.6122 up up correct
TOPS.US Top Ships Inc 20260303 0 5.11 5.26 4.1 4.57 748100 4.57 down down correct
TOUR.US Tuniu Corporation 20260303 0 0.6777 0.7088 0.6501 0.66 52413 0.66 down down correct
TOWN.US TowneBank 20260303 0 33.98 34.53 33.6 34.38 306289 34.38 up up correct
TPST.US Tempest Therapeutics Inc 20260303 0 2.18 2.3 2.13 2.25 144920 2.25 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260303 0 11.36 12.15 11.21 11.85 324950 11.85 up up correct
TREE.US LendingTree Inc 20260303 0 42.24 47.54 41.02 46.75 1182700 46.75 up up correct
TRIB.US Trinity Biotech plc 20260303 0 0.69 0.72 0.63 0.69 80000 0.69
TRIN.US Trinity Capital Inc 20260303 0 14.7 14.99 14.66 14.9 1641400 14.7276 up up correct
TRIP.US TripAdvisor Inc 20260303 0 9.72 10.03 9.61 9.92 3043700 9.92 up up correct
TRMB.US Trimble Inc 20260303 0 66.86 69.34 66.44 69.16 2370000 69.16 up up correct
TRMD.US TORM plc 20260303 0 30.29 31.32 29.821 30.9 1206300 30.1057 up up correct
TRMK.US Trustmark Corporation 20260303 0 42.26 43.41 41.98 43.28 555326 43.28 up up correct
TRNS.US Transcat Inc 20260303 0 78.84 80.38 77.97 79.59 105871 79.59 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260303 0 1.4 1.43 1.32 1.37 557500 1.37 down down correct
TROO.US TROOPS Inc 20260303 0 2.96 3.05 2.76 2.81 164700 2.81 down down correct
TROW.US T. Rowe Price Group Inc 20260303 0 93.03 94.31 92.33 93.42 2262800 93.42 up up correct
TRS.US TriMas Corporation 20260303 0 37.18 38.4 36.91 38.33 796500 38.33 up up correct
TRST.US TrustCo Bank Corp NY 20260303 0 43.44 44.285 43.21 44.09 135477 43.7097 up up correct
TRTN.US PE 20260303 0 20.21 20.56 20.21 20.56 24614 20.1991 up up correct
TRUP.US Trupanion Inc 20260303 0 26.12 27.57 25.5 27.46 495133 27.46 up up correct
TRVG.US trivago N.V 20260303 0 2.91 2.98 2.9 2.98 39619 2.98 up up correct
TRVI.US Trevi Therapeutics Inc 20260303 0 12.12 12.55 11.92 12.26 1402873 12.26 up up correct
TRVN.US Trevena Inc 20260303 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 20260303 0 32.2 34.88 31.65 33.37 199329 33.37 up down incorrect
TSBK.US Timberland Bancorp Inc 20260303 0 38.25 38.71 37.9 38.67 21592 38.67 up down incorrect
TSCO.US Tractor Supply Company 20260303 0 51.39 51.93 50.64 51.6 4628400 51.6 up up correct
TSEM.US Tower Semiconductor Ltd 20260303 0 132.2 132.72 123.56 125.53 2910300 125.53 down down correct
TSHA.US Taysha Gene Therapies Inc 20260303 0 4.485 4.605 4.44 4.53 3021200 4.53 up up correct
TSLA.US Tesla Inc 20260303 0 395.09 396.34 385.39 392.43 62617300 392.43 down down correct
TTD.US The Trade Desk Inc 20260303 0 24.06 25.245 23.53 25 19617000 25 up up correct
TTEC.US TTEC Holdings Inc 20260303 0 2.21 2.21 2.105 2.195 396847 2.195 down down correct
TTEK.US Tetra Tech Inc 20260303 0 35.49 36.7 35.08 36.45 2828900 36.45 up up correct
TTGT.US TechTarget Inc 20260303 0 3.5 3.85 3.5 3.72 646900 3.72 up up correct
TTMI.US TTM Technologies Inc 20260303 0 107.99 108.39 100.56 104.05 1822300 104.05 down down correct
TTOO.US T2 Biosystems Inc 20260303 0 0.0022 0.003 0.0022 0.003 1316 0.003 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260303 0 3.5 3.59 3.32 3.42 25398 3.42 down up incorrect
TTWO.US Take 20260303 0 209.78 221.08 208.51 217.05 2367200 217.05 up down incorrect
TUSK.US Mammoth Energy Services Inc 20260303 0 2.45 2.58 2.45 2.46 186184 2.46 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260303 0 11 11 11 11 100 11
TVACW.US Thayer Ventures Acquisition Corporation 20260303 0 0.65 0.65 0.548 0.5506 57857 0.5506 down down correct
TVTX.US Travere Therapeutics Inc 20260303 0 28.81 29.16 28.12 28.27 1965400 28.27 down down correct
TW.US Tradeweb Markets Inc 20260303 0 122.31 126.65 122.05 125.61 1719000 125.61 up up correct
TWIN.US Twin Disc Incorporated 20260303 0 17.53 17.84 16.69 17.79 56069 17.79 up up correct
TWST.US Twist Bioscience Corporation 20260303 0 43.22 47.63 42.89 46.65 810700 46.65 up up correct
TXG.US 10x Genomics Inc 20260303 0 21.632 23.3 21.25 22.62 2435400 22.62 up up correct
TXMD.US TherapeuticsMD Inc 20260303 0 2.19 2.31 2.15 2.22 39800 2.22 up up correct
TXN.US Texas Instruments Incorporated 20260303 0 205.89 206.57 201.76 202.67 7496500 202.67 down down correct
TXRH.US Texas Roadhouse Inc 20260303 0 177.53 181.87 176.15 181.23 637900 181.23 up up correct
TYRA.US Tyra Biosciences Inc 20260303 0 31.4 33.51 30.1 33.01 1043416 33.01 up up correct
TZOO.US Travelzoo 20260303 0 6.28 6.44 6.1001 6.36 120136 6.36 up up correct
UAL.US United Airlines Holdings Inc 20260303 0 99.33 105.18 97.08 102.54 9989900 102.54 up down incorrect
UBCP.US United Bancorp Inc 20260303 0 14.91 15.0258 14.9 14.9 1293 14.551 down up incorrect
UBFO.US United Security Bancshares 20260303 0 10.28 10.48 10.21 10.46 13602 10.46 up up correct
UBOH.US United Bancshares Inc 20260303 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260303 0 40.74 41.78 40.38 41.39 990500 40.9895 up up correct
UCL.US uCloudlink Group Inc 20260303 0 1.67 1.67 1.53 1.65 10693 1.65 down down correct
UCTT.US Ultra Clean Holdings Inc 20260303 0 60.9 61.26 57.95 59.6 3058200 59.6 down down correct
UDMY.US Udemy Inc. Common Stock 20260303 0 4.89 5.0386 4.855 4.93 1802783 4.93 up up correct
UEIC.US Universal Electronics Inc 20260303 0 3.81 3.945 3.75 3.76 31729 3.76 down down correct
UFCS.US United Fire Group Inc 20260303 0 38.89 39.03 37.65 38.48 113668 38.48 down up incorrect
UFPI.US UFP Industries Inc 20260303 0 99.18 100.58 97.4 99.49 264200 99.49 up down incorrect
UFPT.US UFP Technologies Inc 20260303 0 198.44 205 197 202.91 263000 202.91 up up correct
UG.US United 20260303 0 6.38 6.5964 6.38 6.59 1186 6.59 up up correct
UGRO.US urban 20260303 0 2.4 2.4 2.32 2.4 7500 2.4
UHAL.US AMERCO 20260303 0 51.36 51.94 50.23 51.1 121000 51.1 down down correct
UK.US Ucommune International Ltd 20260303 0 0.519 0.5299 0.4826 0.5299 6915 0.5299 up up correct
ULBI.US Ultralife Corporation 20260303 0 5.65 5.7999 5.6 5.61 15206 5.61 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260303 0 3.93 4.08 3.71 3.94 5667139 3.94 up down incorrect
ULH.US Universal Logistics Holdings Inc 20260303 0 16.95 18.08 16.65 17.8 36261 17.8 up down incorrect
ULTA.US Ulta Beauty Inc 20260303 0 660.47 671.47 655.65 668.95 431000 668.95 up down incorrect
UMBF.US UMB Financial Corporation 20260303 0 114.3 118.38 113.4 117.74 540900 117.2957 up up correct
UNB.US Union Bankshares Inc 20260303 0 23.17 24.18 23.17 24.18 9300 24.18 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260303 0 6.83 7.05 6.71 6.78 361600 6.78 down down correct
UNIT.US Uniti Group Inc 20260303 0 7.62 7.865 7.365 7.77 2168891 7.77 up up correct
UNTY.US Unity Bancorp Inc 20260303 0 52.89 53.4344 52.16 53.02 44078 52.8573 up up correct
UONE.US Urban One Inc 20260303 0 11.04 11.29 10.98 11.02 6000 11.02 down up incorrect
UONEK.US Urban One Inc 20260303 0 8.5 8.5 7.77 7.77 1209 7.77 down up incorrect
UPC.US Universe Pharmaceuticals INC 20260303 0 2.71 2.72 2.6305 2.67 2252 2.67 down up incorrect
UPLD.US Upland Software Inc 20260303 0 0.85 0.85 0.7001 0.7693 479307 0.7693 down up incorrect
UPST.US Upstart Holdings Inc 20260303 0 27.65 29.09 26.77 28.24 5383300 28.24 up down incorrect
UPWK.US Upwork Inc 20260303 0 12.85 13.45 12.75 13.13 3439600 13.13 up up correct
URBN.US Urban Outfitters Inc 20260303 0 63.58 66.13 62.27 65.85 2028800 65.85 up up correct
URGN.US UroGen Pharma Ltd 20260303 0 19.54 19.83 18.24 18.82 1734970 18.82 down down correct
UROY.US Uranium Royalty Corp 20260303 0 4.18 4.2 3.85 4.01 2311431 4.01 down up incorrect
USAU.US U.S. Gold Corp 20260303 0 19.26 19.49 18.24 18.84 299800 18.84 down down correct
USCB.US US Century Bank 20260303 0 19.14 19.47 18.825 19.21 54609 19.21 up up correct
USEG.US U.S. Energy Corp 20260303 0 1.25 1.48 1.23 1.43 47508512 1.43 up up correct
USIO.US Usio Inc 20260303 0 1.405 1.41 1.39 1.4001 12046 1.4001 down down correct
USLM.US United States Lime & Minerals Inc 20260303 0 121.46 125.42 119.87 124.57 133428 124.57 up up correct
USQIX.US USQ Core Real Estate Fund 20260303 0 21.14 21.14 21.14 21.14 0 16.2563
UTHR.US United Therapeutics Corporation 20260303 0 509.2 512.97 490.74 498.65 451700 498.65 down down correct
UTMD.US Utah Medical Products Inc 20260303 0 65.64 67.06 65.4 66.51 13271 66.51 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260303 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260303 0 2.4 2.43 2.4 2.4 5000 2.4
UVSP.US Univest Financial Corporation 20260303 0 33.09 34.16 33.09 34.08 364042 34.08 up up correct
UXIN.US Uxin Limited 20260303 0 3.29 3.42 3.2 3.35 102784 3.35 up up correct
VABK.US Virginia National Bankshares Corporation 20260303 0 39.5 39.5 38.95 39.48 4939 39.48 down down correct
VALN.US Valneva SE 20260303 0 10.1 10.46 10 10.25 21970 10.25 up up correct
VALU.US Value Line Inc 20260303 0 37.29 37.29 36.24 36.24 1394 36.24 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260303 0 0.0002 0.0002 0.0002 0.0002 488 0.0002
VBNK.US VersaBank Common Shares 20260303 0 16.56 17.14 16.42 16.945 43093 16.945 up up correct
VC.US Visteon Corporation 20260303 0 92.07 94.67 90.05 94.37 596400 94.37 up up correct
VCEL.US Vericel Corporation 20260303 0 34.32 34.86 33.6 34.39 440004 34.39 up up correct
VCMIX.US Versus Capital Multi 20260303 0 23.68 23.68 23.68 23.68 0 23.68
VCNX.US Vaccinex Inc 20260303 0 1.25 1.25 1 1 3000 1 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260303 0 29.09 29.09 29.09 29.09 0 29.09
VCTR.US Victory Capital Holdings Inc 20260303 0 67.57 69.77 67.18 69 1585700 68.5069 up down incorrect
VCYT.US Veracyte Inc 20260303 0 35.05 35.7 34.21 35.08 984700 35.08 up up correct
VECO.US Veeco Instruments Inc 20260303 0 31.32 33.18 30.95 32.47 1287200 32.47 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260303 0 0.32 0.41 0.309 0.393 1821100 0.393 up up correct
VELO.US Velocity Acquisition Corp 20260303 0 11 12.2 10.85 11.86 1186600 11.86 up up correct
VEON.US VEON Ltd 20260303 0 54.55 55.08 52.06 53.06 68700 53.06 down up incorrect
VERA.US Vera Therapeutics Inc 20260303 0 39.31 40.12 38.855 39.3 1026900 39.3 down down correct
VERB.US Verb Technology Company Inc 20260303 0 2.18 2.28 2.07 2.27 366127 2.27 up up correct
VERI.US Veritone Inc 20260303 0 2.79 2.895 2.72 2.84 1404941 2.84 up up correct
VERO.US Venus Concept Inc 20260303 0 0.35 0.48 0.315 0.38 29400 0.38 up up correct
VERU.US Veru Inc 20260303 0 2.44 2.5699 2.44 2.52 91319 2.52 up up correct
VERX.US Vertex Inc 20260303 0 14.1 14.81 13.85 14.64 2274500 14.64 up up correct
VFF.US Village Farms International Inc 20260303 0 3.36 3.4299 3.26 3.34 1133589 3.34 down down correct
VFLEX.US VFLEX 20260303 0 27.39 27.39 27.39 27.39 0 27.39
VG.US Vonage Holdings Corp 20260303 0 13.3 13.43 11.23 11.46 50792800 11.46 down down correct
VIA.US Via Renewables Inc 20260303 0 16.6 18.18 16.06 18.12 1389000 18.12 up up correct
VIASP.US Via Renewables Inc 20260303 0 25.55 25.64 25.5 25.64 1400 25.64 up up correct
VIAV.US Viavi Solutions Inc 20260303 0 34.33 34.36 31.75 33.04 9672500 33.04 down down correct
VICR.US Vicor Corporation 20260303 0 195 202.49 190.6 201.97 811200 201.97 up down incorrect
VINP.US Vinci Partners Investments Ltd 20260303 0 11.91 12.21 11.235 11.65 33716 11.65 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260303 0 1.37 1.38 1.265 1.37 495691 1.37
VIR.US Vir Biotechnology Inc 20260303 0 9.052 9.17 8.75 8.91 4602300 8.91 down up incorrect
VIRC.US Virco Mfg. Corporation 20260303 0 6.25 6.285 6.1 6.27 29979 6.27 up up correct
VIRT.US Virtu Financial Inc 20260303 0 42.33 42.365 40.9923 41.64 1215263 41.64 down down correct
VISL.US Vislink Technologies Inc 20260303 0 1.56 1.56 1.56 1.56 400 1.56
VITL.US Vital Farms Inc 20260303 0 20.01 21.18 19.75 20.3 3749900 20.3 up down incorrect
VIVE.US Viveve Medical Inc 20260303 0 0.0002 0.0002 0.0002 0.0002 656 0.0002
VKTX.US Viking Therapeutics Inc 20260303 0 32.81 33 31.39 31.93 1874700 31.93 down down correct
VLGEA.US Village Super Market Inc 20260303 0 38.85 40.6799 38.46 40.49 69719 40.49 up down incorrect
VLN.US WT 20260303 0 0.0251 0.0251 0.025 0.0251 1121 0.0251
VLY.US Valley National Bancorp 20260303 0 12.53 12.69 12.37 12.55 5984800 12.4336 up down incorrect
VLYPO.US Valley National Bancorp 20260303 0 25.25 25.25 25.05 25.085 12240 24.6142 down down correct
VLYPP.US Valley National Bancorp 20260303 0 25.3638 25.38 25.35 25.38 1120 24.8876 up up correct
VMAR.US Vision Marine Technologies Inc 20260303 0 2.44 2.78 2.44 2.46 138000 2.46 up up correct
VMD.US Viemed Healthcare Inc 20260303 0 8.7 8.95 8.6 8.95 290500 8.95 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260303 0 7.97 8.22 7.81 7.84 1754700 7.84 down down correct
VNET.US 21Vianet Group Inc 20260303 0 10.71 10.76 9.4 9.86 12159600 9.86 down down correct
VNO.US PO 20260303 0 14.92 14.92 14.55 14.87 79 14.87 down down correct
VNOM.US Viper Energy Partners LP 20260303 0 45.9 45.965 44.35 44.78 14805030 44.2585 down down correct
VOD.US Vodafone Group Plc 20260303 0 14.6 14.93 14.55 14.88 4933900 14.88 up up correct
VOR.US Vor Biopharma Inc 20260303 0 15.39 15.7 14.57 14.95 790000 14.95 down down correct
VRA.US Vera Bradley Inc 20260303 0 2.56 2.56 2.44 2.5 222054 2.5 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260303 0 0.5984 0.5992 0.5603 0.5897 44417 0.5897 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260303 0 5.2 5.34 5 5.12 179090 5.12 down down correct
VRDN.US Viridian Therapeutics Inc 20260303 0 29.43 29.6 28.42 29.32 748000 29.32 down down correct
VREX.US Varex Imaging Corporation 20260303 0 12.76 12.98 12.46 12.88 345779 12.88 up up correct
VRM.US Vroom Inc 20260303 0 12.62 12.62 12.24 12.24 1700 12.24 down down correct
VRME.US VerifyMe Inc 20260303 0 0.9 0.9051 0.8123 0.8553 289000 0.8553 down down correct
VRNS.US Varonis Systems Inc 20260303 0 22.8 23.86 22.04 23.55 2775000 23.55 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260303 0 0.011 0.011 0.011 0.011 200 0.011
VRRM.US Verra Mobility Corporation 20260303 0 16.47 17 16.28 16.79 1459000 16.79 up up correct
VRSK.US Verisk Analytics Inc 20260303 0 212.55 216.19 209.81 214.75 2171200 214.2078 up up correct
VRSN.US VeriSign Inc 20260303 0 225.34 235.99 225.34 235.42 903400 235.42 up up correct
VRTS.US Virtus Investment Partners Inc 20260303 0 138.05 141.3 135.83 139.72 77800 139.72 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260303 0 478.95 484.1 471.58 474.27 1056000 474.27 down down correct
VS.US Versus Systems Inc 20260303 0 0.8 0.9302 0.7501 0.8 32400 0.8
VSAT.US Viasat Inc 20260303 0 45.14 46.83 44.13 45.82 1262100 45.82 up up correct
VSEC.US VSE Corporation 20260303 0 216.2 219.22 208.95 216.6 418100 216.6 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260303 0 5.49 5.49 5.49 5.49 0 5.49
VSLCX.US Invesco Senior Loan Fund Class C 20260303 0 5.5 5.5 5.5 5.5 0 5.5
VSLYX.US If Inv Snr Fnd Y 20260303 0 5.49 5.49 5.49 5.49 0 5.49
VSTM.US Verastem Inc 20260303 0 5.73 5.84 5.58 5.68 1198800 5.68 down down correct
VTGN.US VistaGen Therapeutics Inc 20260303 0 0.6 0.63 0.58 0.61 672500 0.61 up up correct
VTRS.US Viatris Inc 20260303 0 15.05 15.23 14.72 14.89 14563100 14.7638 down down correct
VTSI.US VirTra Inc 20260303 0 4.29 4.3373 4.2 4.21 9206 4.21 down down correct
VTVT.US vTv Therapeutics Inc 20260303 0 35.6 37.685 34.4 34.67 80400 34.67 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260303 0 13.99 14 13.99 14 5448900 14 up up correct
VUZI.US Vuzix Corporation 20260303 0 2.7 2.7 2.52 2.63 893267 2.63 down down correct
VVOS.US Vivos Therapeutics Inc 20260303 0 1.48 1.48 1.33 1.35 66800 1.35 down down correct
VVPR.US VivoPower International PLC 20260303 0 2.28 2.3 2.12 2.16 457500 2.16 down down correct
VXRT.US Vaxart Inc 20260303 0 0.79 0.79 0.7 0.75 724500 0.75 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260303 0 4.1 4.12 3.88 4.07 561200 4.07 down down correct
VYNE.US VYNE Therapeutics Inc 20260303 0 0.599 0.599 0.58 0.587 198900 0.587 down down correct
WABC.US Westamerica Bancorporation 20260303 0 50.35 51.53 49.99 51.23 192400 51.23 up up correct
WAFD.US Washington Federal Inc 20260303 0 31.03 31.76 30.65 31.44 709300 31.44 up down incorrect
WAFDP.US Washington Federal Inc 20260303 0 16.42 16.46 16.31 16.45 9800 16.45 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260303 0 1.696 1.7 1.66 1.7 4300 1.7 up down incorrect
WAL.US PA 20260303 0 23.3 23.39 23.0001 23.28 12245 23.0143 down up incorrect
WALD.US Waldencast Acquisition Corp 20260303 0 1.6 1.665 1.575 1.58 124400 1.58 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260303 0 0.033 0.039 0.022 0.039 51000 0.039 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260303 0 33.33 34.22 33.33 34.09 176713 34.09 up down incorrect
WATT.US Energous Corporation 20260303 0 11.11 11.77 10.28 11.29 168600 11.29 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260303 0 4.75 5.3 4.62 5.19 16700 5.19 up down incorrect
WB.US Weibo Corporation 20260303 0 9.72 9.74 9.5 9.63 1188700 9.63 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260303 0 26.91 28.48 26.84 28.28 3929400 28.28 up up correct
WDAY.US Workday Inc 20260303 0 132.7 143.76 132.7 143.61 6859400 143.61 up up correct
WDC.US Western Digital Corporation 20260303 0 254.57 257.04 244.24 250.61 9983000 250.4901 down down correct
WDFC.US WD 20260303 0 237.86 244.2 232.26 243.84 146500 243.84 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260303 0 1.71 1.71 1.71 1.71 0 1.71
WEN.US The Wendy's Company 20260303 0 7.33 7.65 7.3 7.51 5587600 7.51 up up correct
WERN.US Werner Enterprises Inc 20260303 0 33.75 34.73 33.24 34.53 800700 34.53 up up correct
WEYS.US Weyco Group Inc 20260303 0 31.86 32.988 31.86 32.48 10234 32.2168 up up correct
WFC.US PD 20260303 0 17.65 17.73 17.57 17.73 1 17.73 up up correct
WFCF.US Where Food Comes From Inc 20260303 0 12.11 12.11 11.8 11.9 5700 11.9 down down correct
WFCPX.US Wells Fargo & Co Non 20260303 0 17.19 17.19 17.19 17.19 0 17.19
WFRD.US Weatherford International plc Ordinary Shares 20260303 0 102.22 102.88 96.92 97.83 1933500 97.83 down down correct
WHF.US WhiteHorse Finance Inc 20260303 0 6.61 6.8999 6.5 6.82 122533 6.582 up up correct
WHLM.US Wilhelmina International Inc 20260303 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260303 0 1.85 1.903 1.76 1.85 130200 1.85
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260303 0 39.83 39.83 39.83 39.83 100 39.83
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260303 0 6.14 6.65 6.14 6.64 3500 6.64 up down incorrect
WILC.US G. Willi 20260303 0 25.8 27.29 25.8 26.1 3000 26.1 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20260303 0 1.73 1.85 1.73 1.85 58600 1.85 up down incorrect
WINA.US Winmark Corporation 20260303 0 464.5 484.85 457.05 480.67 108800 480.67 up down incorrect
WING.US Wingstop Inc 20260303 0 234.29 248.1 229 247.21 954400 246.8962 up down incorrect
WINT.US Windtree Therapeutics Inc 20260303 0 0.01 0.01 0.01 0.01 115100 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260303 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260303 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260303 0 71.75 75.34 70.01 74.36 2750600 74.36 up up correct
WKEY.US WISeKey International Holding AG 20260303 0 6.8 6.9786 6.57 6.71 98033 6.71 down down correct
WKHS.US Workhorse Group Inc 20260303 0 3.4 3.51 3.22 3.47 122300 3.47 up up correct
WKSP.US Worksport Ltd. Common Stock 20260303 0 1.41 1.446 1.34 1.38 214100 1.38 down down correct
WLDN.US Willdan Group Inc 20260303 0 84.76 86.8 82 86.09 388100 86.09 up up correct
WLFC.US Willis Lease Finance Corporation 20260303 0 190.36 195 186.03 191.75 39200 191.75 up up correct
WMG.US Warner Music Group Corp 20260303 0 28.08 28.59 27.48 28.42 1314600 28.42 up up correct
WNEB.US Western New England Bancorp Inc 20260303 0 12.75 12.855 12.51 12.69 51336 12.69 down down correct
WNW.US Wunong Net Technology Company Limited 20260303 0 1.52 1.57 1.51 1.53 6558 1.53 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260303 0 2.57 2.67 2.46 2.65 2315400 2.65 up up correct
WORX.US SCWorx Corp 20260303 0 0.321 0.324 0.176 0.179 18496000 0.179 down down correct
WPRT.US Westport Fuel Systems Inc 20260303 0 1.99 2.01 1.93 2 15500 2 up up correct
WRAP.US Wrap Technologies Inc 20260303 0 1.71 1.716 1.638 1.65 278400 1.65 down down correct
WRLD.US World Acceptance Corporation 20260303 0 134.01 142.35 133.12 140.49 318300 140.49 up up correct
WSBC.US WesBanco Inc 20260303 0 34.65 35.66 34.47 35.29 629559 34.9029 up up correct
WSBF.US Waterstone Financial Inc 20260303 0 17.68 18.09 17.6 17.87 69000 17.87 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260303 0 21.09 21.435 20.515 20.93 1701200 20.86 down down correct
WSFS.US WSFS Financial Corporation 20260303 0 63.45 64.9 62.87 64.61 260200 64.61 up up correct
WTBA.US West Bancorporation Inc 20260303 0 24.27 24.71 23.85 24.6 26932 24.6 up up correct
WTER.US The Alkaline Water Company Inc 20260303 0 0.11 0.12 0.1 0.113 181569 0.113 up up correct
WTFC.US Wintrust Financial Corporation 20260303 0 143.59 146.82 141.89 145.26 327700 145.26 up up correct
WTW.US Weight Watchers International Inc 20260303 0 298.56 305.07 297.77 303.07 530700 303.07 up up correct
WVE.US Wave Life Sciences Ltd 20260303 0 13.4 13.72 13.14 13.44 1713300 13.44 up up correct
WVFC.US WVS Financial Corp 20260303 0 14.99 14.99 14.99 14.99 34 14.99
WVVI.US Willamette Valley Vineyards Inc 20260303 0 2.63 2.82 2.55 2.62 9000 2.62 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260303 0 3 3 2.94 2.95 14900 2.95 down down correct
WW.US WW International Inc 20260303 0 21.3 22.39 20.49 21.78 97100 21.78 up up correct
WWD.US Woodward Inc 20260303 0 394.76 395.25 376.85 385.56 668900 385.56 down down correct
WYNN.US Wynn Resorts Limited 20260303 0 102.5 103.6 99.11 102.28 2498300 102.28 down down correct
XAIR.US Beyond Air Inc 20260303 0 0.88 0.8956 0.7669 0.85 376796 0.85 down down correct
XBIO.US Xenetic Biosciences Inc 20260303 0 2.43 2.47 2.2513 2.33 19991 2.33 down down correct
XBIT.US XBiotech Inc 20260303 0 2.32 2.35 2.27 2.34 28403 2.34 up up correct
XCAPX.US ACAP Strategic Fund 20260303 0 29.62 29.62 29.62 29.62 0 29.62
XCUR.US Exicure Inc 20260303 0 3.656 3.7 3.53 3.55 12400 3.55 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260303 0 22.57 22.57 22.57 22.57 0 22.57
XEL.US Xcel Energy Inc 20260303 0 83.01 83.89 81.28 83.17 3057000 82.5598 up up correct
XELA.US Exela Technologies Inc 20260303 0 0.05 0.05 0.05 0.05 300 0.05
XELB.US Xcel Brands Inc 20260303 0 1.54 1.54 1.42 1.42 12841 1.42 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260303 0 41.55 44.47 41.32 43.79 1589100 43.79 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260303 0 5.81 6 5.73 5.94 3146500 5.94 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260303 0 3.37 3.45 3.25 3.33 1195000 3.33 down down correct
XGN.US Exagen Inc 20260303 0 3.5 3.5 3.33 3.43 188500 3.43 down down correct
XILSX.US Pioneer ILS Interval Fund 20260303 0 10.01 10.01 10.01 10.01 0 10.01
XLO.US Xilio Therapeutics Inc. Common Stock 20260303 0 0.535 0.572 0.52 0.528 235900 0.528 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260303 0 40.51 43.28 39.5 41.26 1322600 41.26 up up correct
XNCR.US Xencor Inc 20260303 0 11.92 12.24 11.48 12.02 788913 12.02 up up correct
XNET.US Xunlei Limited 20260303 0 5.55 5.55 5.16 5.45 359300 5.45 down down correct
XOMA.US XOMA Corporation 20260303 0 25.62 26.25 25.25 25.54 64900 25.54 down down correct
XOMAO.US XOMA Corporation 20260303 0 25.464 25.493 25.389 25.389 2200 25.389 down down correct
XOMAP.US XOMA Corporation 20260303 0 25.78 25.81 25.77 25.77 800 25.77 down down correct
XONE.US The ExOne Company 20260303 0 49.47 49.48 49.46 49.47 95800 49.47
XOS.US Xos Inc 20260303 0 2.08 2.21 2.05 2.14 13477 2.14 up up correct
XOSWW.US Xos Equity Warrants 20260303 0 0.0037 0.0044 0.0037 0.004 11400 0.004 up down incorrect
XP.US XP Inc 20260303 0 20.6 20.78 19.105 20.28 8568100 20.28 down up incorrect
XPEL.US XPEL Inc 20260303 0 41.79 43.48 41.79 43.16 244700 43.16 up up correct
XPER.US Xperi Holding Corporation 20260303 0 5.93 6.27 5.93 6.14 594100 6.14 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260303 0 5.48 5.48 5.48 5.48 0 5.48
XRAY.US DENTSPLY SIRONA Inc 20260303 0 14.12 14.12 13.15 13.3 5855000 13.3 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260303 0 0.4 0.41 0.3801 0.3979 26919 0.3979 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260303 0 1.74 1.74 1.68 1.7 3573200 1.7 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260303 0 9.23 9.23 9.23 9.23 0 9.23
XSICX.US Voya Senior Income Fund Class 20260303 0 9.2 9.2 9.2 9.2 0 9.2
XSIIX.US ING Senior Incm Fd 20260303 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260303 0 9.24 9.24 9.24 9.24 0 9.24
XSLCX.US Invesco Senior Loan Fund Class 20260303 0 5.48 5.48 5.48 5.48 0 5.48
XTLB.US XTL Biopharmaceuticals Ltd 20260303 0 0.76 0.8 0.74 0.78 8400 0.78 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260303 0 4.21 4.63 3.61 3.97 177500 3.97 down down correct
YI.US 111 Inc 20260303 0 7.66 7.77 7.62 7.68 4600 7.68 up up correct
YJ.US Yunji Inc 20260303 0 1.5 1.6 1.32 1.572 31100 1.572 up up correct
YORW.US The York Water Company 20260303 0 32.83 33.43 32.445 33.245 83534 33.245 up up correct
YQ.US 17 Education & Technology Group Inc 20260303 0 3 3.23 3 3.11 2000 3.11 up up correct
YTRA.US Yatra Online Inc 20260303 0 1.08 1.18 1.08 1.09 41000 1.09 up down incorrect
Z.US Zillow Group Inc 20260303 0 42.85 46.29 42.35 45.23 5739800 45.23 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260303 0 215.98 229.79 214.87 225.38 805800 225.38 up up correct
ZCMD.US Zhongchao Inc 20260303 0 1.79 1.93 1.58 1.72 81500 1.72 down down correct
ZD.US Ziff Davis Inc. 20260303 0 44.76 50.55 41.11 41.48 10602100 41.48 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260303 0 0.303 0.343 0.296 0.334 678300 0.334 up down incorrect
ZG.US Zillow Group Inc 20260303 0 42.5 46.46 42.5 45.52 1136300 45.52 up up correct
ZION.US Zions Bancorporation National Association 20260303 0 57.11 58.22 55.85 57.65 1106400 57.65 up up correct
ZIONP.US Zions Bancorporation National Association 20260303 0 19.37 19.4002 19.2701 19.3453 82 19.3453 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260303 0 9.35 9.35 9 9.25 1400 9.25 down down correct
ZKIN.US ZK International Group Co. Ltd 20260303 0 1.11 1.38 1.11 1.12 18400 1.12 up down incorrect
ZLAB.US Zai Lab Limited 20260303 0 17.38 17.82 17.1 17.72 961400 17.72 up up correct
ZM.US Zoom Video Communications Inc 20260303 0 70.89 74.66 70.7 73.5 4513700 73.5 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260303 0 2.41 2.47 2.334 2.38 390900 2.38 down down correct
ZS.US Zscaler Inc 20260303 0 146.175 156.14 144.4 154.67 3123900 154.67 up up correct
ZUMZ.US Zumiez Inc 20260303 0 24.87 25.24 24.02 25.13 119308 25.13 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260303 0 25.07 25.07 10.5 11.25 93390 11.25 down down correct

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