CollectAI

close-nasdaq_stocks

2026/03/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260304 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20260304 0 1.01 1.01 1.0021 1.0021 2166 1.0021 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260304 0 9.97 9.97 9.96 9.97 33700 9.97
AAIDX.US AAIDX 20260304 0 20.09 20.09 20.09 20.09 0 20.09
AAL.US American Airlines Group Inc 20260304 0 12.74 12.93 12.4 12.46 66960500 12.46 down down correct
AAME.US Atlantic American Corporation 20260304 0 2.64 2.7 2.61 2.62 3631 2.62 down down correct
AAOI.US Applied Optoelectronics Inc 20260304 0 101.2 101.497 92.22 99.71 10474500 99.71 down down correct
AAON.US AAON Inc 20260304 0 96.76 97.08 92.58 95.97 915000 95.97 down down correct
AAPL.US Apple Inc 20260304 0 264.65 266.15 261.42 262.52 39803100 262.52 down up incorrect
AATC.US Image Sensing Systems Inc 20260304 0 5.79 5.8 5.78 5.78 900 5.78 down down correct
ABCB.US Ameris Bancorp 20260304 0 79.66 79.96 78.72 79.43 526200 79.43 down down correct
ABCL.US AbCellera Biologics Inc 20260304 0 3.7 3.7583 3.6 3.63 3180057 3.63 down down correct
ABEO.US Abeona Therapeutics Inc 20260304 0 5 5.05 4.92 4.97 970500 4.97 down down correct
ABNB.US Airbnb Inc 20260304 0 133.24 137.935 133.155 135.54 4252500 135.54 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260304 0 3.36 3.37 3.13 3.31 245500 3.31 down down correct
ABR.US PF 20260304 0 21.95 22.15 21.945 22.1 154 22.1 up up correct
ABSI.US Absci Corporation Common Stock 20260304 0 2.74 2.8 2.65 2.66 3337695 2.66 down down correct
ABUS.US Arbutus Biopharma Corporation 20260304 0 4.65 4.81 4.3 4.75 11859050 4.75 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260304 0 1.43 1.45 1.398 1.45 35800 1.45 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260304 0 23.05 23.46 22.15 23.39 1927300 23.39 up up correct
ACB.US Aurora Cannabis Inc 20260304 0 3.53 3.72 3.51 3.65 695300 3.65 up up correct
ACET.US Adicet Bio Inc 20260304 0 7.1 7.6 7.09 7.57 136067 7.57 up up correct
ACGL.US Arch Capital Group Ltd 20260304 0 99.62 100 97.52 98.42 1344800 98.42 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260304 0 17.55 17.6 17.51 17.51 10100 17.221 down down correct
ACGLO.US Arch Capital Group Ltd 20260304 0 20.89 20.9782 20.84 20.84 10882 20.4933 down down correct
ACHC.US Acadia Healthcare Company Inc 20260304 0 23.06 24.18 22.36 24.07 2731500 24.07 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260304 0 4.38 4.64 4.38 4.58 341088 4.58 up up correct
ACIU.US AC Immune SA 20260304 0 2.88 2.92 2.66 2.84 616860 2.84 down down correct
ACIW.US ACI Worldwide Inc 20260304 0 42.43 42.85 41.34 42.44 926200 42.44 up up correct
ACLS.US Axcelis Technologies Inc 20260304 0 87.14 88.14 86.14 86.62 717700 86.62 down up incorrect
ACMR.US ACM Research Inc 20260304 0 52.35 53.37 51.22 51.82 1463400 51.82 down down correct
ACNB.US ACNB Corporation 20260304 0 50.46 51.29 50.17 50.5 27097 50.5 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260304 0 3.05 3.195 3.05 3.1 1105506 3.1 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260304 0 41.99 42.38 41.4 42.33 274051 42.33 up up correct
ACTG.US Acacia Research Corporation 20260304 0 4.15 4.26 4.15 4.19 257924 4.19 up up correct
ACVA.US ACV Auctions Inc 20260304 0 5.44 5.64 5.31 5.46 2732786 5.46 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260304 0 1.49 1.56 1.45 1.52 65365 1.52 up up correct
ADAG.US Adagene Inc 20260304 0 2.98 3.125 2.93 2.93 20740 2.93 down up incorrect
ADBE.US Adobe Inc 20260304 0 271.51 276.67 270.34 273.12 4329200 273.12 up up correct
ADC.US PA 20260304 0 17.5796 17.5796 17.26 17.32 4958 17.32 down down correct
ADI.US Analog Devices Inc 20260304 0 344.04 346.39 339.29 341.51 3202500 341.51 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260304 0 2.26 2.2799 1.88 1.99 264820 1.99 down down correct
ADMA.US ADMA Biologics Inc 20260304 0 16.46 16.71 16.152 16.54 8251300 16.54 up up correct
ADP.US Automatic Data Processing Inc 20260304 0 216.84 218.36 214.62 217.16 4230300 215.3804 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260304 0 16.15 16.95 16.15 16.44 1333800 16.44 up up correct
ADSK.US Autodesk Inc 20260304 0 253.3 258.81 252.5 257.89 2656900 257.89 up up correct
ADTN.US ADTRAN Inc 20260304 0 10.06 10.475 10.06 10.25 1014720 10.25 up up correct
ADTX.US Aditxt Inc 20260304 0 0.446 0.49 0.44 0.475 12013 3.8 up up correct
ADUS.US Addus HomeCare Corporation 20260304 0 104.03 106.46 102.51 105.68 295300 105.68 up up correct
ADV.US Advantage Solutions Inc 20260304 0 0.55 0.5748 0.5428 0.5714 571939 0.5714 up up correct
ADXN.US Addex Therapeutics Ltd 20260304 0 7.12 7.12 7.12 7.12 300 7.12
AEAEU.US AltEnergy Acquisition Corp. Unit 20260304 0 4.5 4.5 4.5 4.5 2 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260304 0 0.37 0.41 0.34 0.39 380633 2.34 up up correct
AEHR.US Aehr Test Systems 20260304 0 44.04 46.95 40.62 42.66 2590300 42.66 down down correct
AEI.US Alset EHome International Inc 20260304 0 1.91 1.9865 1.696 1.82 15301 1.82 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260304 0 325.58 332.91 319 330.54 654800 330.54 up down incorrect
AEMD.US Aethlon Medical Inc 20260304 0 1.77 1.945 1.75 1.83 18427 1.83 up up correct
AEP.US American Electric Power Company Inc 20260304 0 132.42 133.76 130.86 133.52 4758400 133.52 up up correct
AEYE.US AudioEye Inc 20260304 0 7.42 7.75 7.25 7.67 90152 7.67 up up correct
AFCG.US AFC Gamma Inc 20260304 0 2.21 2.42 2.21 2.41 404389 2.41 up up correct
AFIB.US Acutus Medical Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AFRM.US Affirm Holdings Inc 20260304 0 48.74 51.58 48.36 50.72 7244200 50.72 up up correct
AFYA.US Afya Limited 20260304 0 13.32 13.6299 13.12 13.44 109164 13.44 up up correct
AGEN.US Agenus Inc 20260304 0 3.21 3.27 3.104 3.2 247008 3.2 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260304 0 28.67 29.37 28.13 28.19 918700 28.19 down down correct
AGMH.US AGM Group Holdings Inc 20260304 0 1.3 1.3 1.24 1.27 26811 1.27 down down correct
AGNC.US AGNC Investment Corp 20260304 0 11.01 11.1 10.93 10.97 20739800 10.97 down down correct
AGNCM.US AGNC Investment Corp 20260304 0 24.97 25.02 24.9435 25 9714 25 up up correct
AGNCN.US AGNC Investment Corp 20260304 0 25.59 25.62 25.52 25.62 13783 25.62 up up correct
AGNCO.US AGNC Investment Corp 20260304 0 25.36 25.49 25.36 25.402 12100 25.402 up up correct
AGNCP.US AGNC Investment Corp. 20260304 0 25 25.07 24.97 25.01 36170 25.01 up up correct
AGYS.US Agilysys Inc 20260304 0 78.45 81.11 78.44 80.01 361300 80.01 up up correct
AHCO.US AdaptHealth Corp 20260304 0 9.61 9.81 9.5 9.67 1037839 9.67 up up correct
AIHS.US Senmiao Technology Limited 20260304 0 1.28 1.4199 1.27 1.39 35283 1.39 up up correct
AIP.US Arteris Inc. Common Stock 20260304 0 16.53 17.11 16.25 16.46 539569 16.46 down down correct
AIRG.US Airgain Inc 20260304 0 4.2 4.3185 4.1 4.13 78934 4.13 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260304 0 1.73 1.91 1.723 1.835 494424 1.835 up up correct
AIRT.US Air T Inc 20260304 0 20.87 20.87 20.87 20.87 401 20.87
AIRTP.US Air T Inc 20260304 0 19.31 19.31 19.31 19.31 0 19.31
AKAM.US Akamai Technologies Inc 20260304 0 102 103.22 100.28 102.98 2813500 102.98 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260304 0 1.23 1.28 1.22 1.25 1917967 1.25 up up correct
AKTS.US Akoustis Technologies Inc 20260304 0 20.51 21.15 19.93 20.85 199000 20.85 up up correct
AKTX.US Akari Therapeutics Plc 20260304 0 0.254 0.26 0.238 0.25 441800 0.25 down down correct
ALCO.US Alico Inc 20260304 0 40.65 41.485 40.35 40.93 31410 40.93 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260304 0 5.18 5.395 5.15 5.195 765482 5.195 up up correct
ALEC.US Alector Inc 20260304 0 2.21 2.21 2.08 2.15 734029 2.15 down up incorrect
ALF.US Alfi Inc 20260304 0 10.72 10.77 10.72 10.77 6400 10.77 up down incorrect
ALGM.US Allegro MicroSystems Inc 20260304 0 35.43 35.43 33.48 34.07 1554400 34.07 down down correct
ALGN.US Align Technology Inc 20260304 0 183.06 184.51 181.07 182.16 866300 182.16 down down correct
ALGS.US Aligos Therapeutics Inc 20260304 0 6.75 7.165 6.73 6.86 41439 6.86 up up correct
ALGT.US Allegiant Travel Company 20260304 0 98.67 99.69 91.45 92.09 618300 92.09 down down correct
ALHC.US Alignment Healthcare Inc 20260304 0 18.55 19.16 18.46 18.88 3557100 18.88 up up correct
ALKS.US Alkermes plc 20260304 0 29.28 29.52 28.86 29.28 1807800 29.28
ALKT.US Alkami Technology Inc 20260304 0 16.85 17.035 16.47 16.49 2092400 16.49 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260304 0 2.55 2.6 2.48 2.53 2689533 2.53 down down correct
ALLT.US Allot Ltd 20260304 0 6.88 7.11 6.8379 6.94 477900 6.94 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260304 0 319.2 328 317.25 327.3 931100 327.3 up up correct
ALOT.US AstroNova Inc 20260304 0 9.09 9.2 9.05 9.06 6731 9.06 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260304 0 0.0005 0.0007 0.0004 0.0007 1886 0.0007 up up correct
ALRM.US Alarm.com Holdings Inc 20260304 0 49.45 50.21 48.569 50.12 380500 50.12 up up correct
ALRS.US Alerus Financial Corporation 20260304 0 24.61 25.01 24.51 24.84 123376 24.84 up up correct
ALT.US Altimmune Inc 20260304 0 4.19 4.35 4.126 4.27 2267300 4.27 up up correct
ALTO.US Alto Ingredients Inc 20260304 0 2.66 2.71 2.53 2.6 3285600 2.6 down down correct
ALXO.US ALX Oncology Holdings Inc 20260304 0 2.07 2.25 2.04 2.19 423210 2.19 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260304 0 1.89 2.06 1.87 1.98 40100 1.98 up up correct
AMAL.US Amalgamated Financial Corp 20260304 0 38.88 39.67 38.69 39.15 160311 39.15 up up correct
AMAT.US Applied Materials Inc 20260304 0 359.22 362.34 350.7 357.76 5980400 357.76 down down correct
AMBA.US Ambarella Inc 20260304 0 58.39 58.5 56.52 56.55 794300 56.55 down up incorrect
AMCX.US AMC Networks Inc 20260304 0 7.87 8.21 7.77 8.18 385721 8.18 up down incorrect
AMD.US Advanced Micro Devices Inc 20260304 0 192.12 202.44 189.86 202.07 40912600 202.07 up up correct
AMGN.US Amgen Inc 20260304 0 380 380.09 370.82 379.27 2028300 379.27 down down correct
AMKR.US Amkor Technology Inc 20260304 0 45.13 45.9 44.34 45.77 3989400 45.6825 up up correct
AMPG.US AmpliTech Group Inc 20260304 0 2.74 2.855 2.7 2.77 439100 2.77 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260304 0 19.97 20.2 19.56 19.96 594999 19.96 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260304 0 7.62 7.88 7.575 7.72 1957100 7.72 up up correct
AMRN.US Amarin Corporation plc 20260304 0 14.44 14.79 14 14.54 72400 14.54 up up correct
AMSC.US American Superconductor Corporation 20260304 0 31.92 32.55 31.39 31.86 444000 31.86 down down correct
AMSF.US AMERISAFE Inc 20260304 0 34.34 35.895 33.97 35.66 236796 35.2159 up up correct
AMST.US Amesite Inc 20260304 0 1.8 1.8 1.644 1.66 33100 1.66 down down correct
AMTB.US Amerant Bancorp Inc 20260304 0 21.81 22.07 21.65 21.78 177800 21.78 down down correct
AMTX.US Aemetis Inc 20260304 0 1.4 1.43 1.38 1.39 274060 1.39 down down correct
AMWD.US American Woodmark Corporation 20260304 0 48.72 48.72 46.65 46.74 190580 46.74 down down correct
AMZN.US Amazon.com Inc 20260304 0 210.47 217.54 210.15 216.82 54731100 216.82 up up correct
ANAB.US AnaptysBio Inc 20260304 0 56.08 62.69 54.175 60.55 1114100 60.55 up up correct
ANDE.US The Andersons Inc 20260304 0 66 66.45 64.26 64.86 288500 64.86 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260304 0 0.366 0.4 0.341 0.4 57800 0.4 up up correct
ANGI.US Angi Inc 20260304 0 8.3 9.02 8.11 8.97 1109919 8.97 up up correct
ANGO.US AngioDynamics Inc 20260304 0 11.06 11.12 10.84 10.99 276533 10.99 down down correct
ANIK.US Anika Therapeutics Inc 20260304 0 14.27 14.63 14.18 14.36 138000 14.36 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260304 0 76.07 77.2 74.8 76.53 676700 76.53 up up correct
ANIX.US Anixa Biosciences Inc 20260304 0 2.85 2.97 2.85 2.91 145200 2.91 up up correct
ANNX.US Annexon Inc 20260304 0 5.46 5.64 5.37 5.59 3264034 5.59 up up correct
ANY.US Sphere 3D Corp 20260304 0 1.35 1.5 1.35 1.38 127300 1.38 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260304 0 20.72 21 20.25 20.42 271188 20.42 down down correct
AOUT.US American Outdoor Brands Inc 20260304 0 8.88 9.33 8.79 8.96 57994 8.96 up down incorrect
APA.US APA Corporation 20260304 0 30.95 31.35 30.46 31.1 7418400 31.1 up down incorrect
APEI.US American Public Education Inc 20260304 0 46.56 47.2699 45.8 45.94 196790 45.94 down down correct
API.US Agora Inc 20260304 0 4.58 4.595 4.26 4.31 416013 4.31 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260304 0 20.32 20.32 19.545 19.86 2883400 19.86 down down correct
APM.US Aptorum Group Limited 20260304 0 0.8263 0.8263 0.8 0.826 14634 0.826 down down correct
APOG.US Apogee Enterprises Inc 20260304 0 38.71 38.87 37.88 38.29 143856 38.29 down down correct
APP.US AppLovin Corporation 20260304 0 445 485.16 443.3 482.81 8394400 482.81 up up correct
APPF.US AppFolio Inc 20260304 0 188.66 189.9 186.19 188.26 211300 188.26 down down correct
APPN.US Appian Corporation 20260304 0 26.4 27.1 26.375 26.82 893400 26.82 up up correct
APPS.US Digital Turbine Inc 20260304 0 4.23 4.41 4.185 4.29 1491853 4.29 up up correct
APRE.US Aprea Therapeutics Inc 20260304 0 0.832 0.91 0.832 0.91 140024 0.91 up up correct
APVO.US Aptevo Therapeutics Inc 20260304 0 6.61 7.025 6.49 6.73 20981 6.73 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260304 0 1.67 1.67 1.66 1.66 743 1.66 down down correct
APYX.US Apyx Medical Corporation 20260304 0 3.17 3.345 3.17 3.3 30306 3.3 up down incorrect
AQB.US AquaBounty Technologies Inc 20260304 0 0.957 0.98 0.922 0.93 32400 0.93 down down correct
AQMS.US Aqua Metals Inc 20260304 0 4.79 5 4.58 4.93 62292 4.93 up down incorrect
AQST.US Aquestive Therapeutics Inc 20260304 0 4.12 4.4 4.12 4.37 2338968 4.37 up down incorrect
ARAY.US Accuray Incorporated 20260304 0 0.531 0.531 0.5101 0.5228 763088 0.5228 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260304 0 0.82 0.8492 0.7768 0.8352 2474464 0.8352 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260304 0 0.075 0.08 0.0617 0.0617 22160 0.0617 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260304 0 2.9 3.1 2.83 3.1 50338 3.1 up up correct
ARCB.US ArcBest Corporation 20260304 0 105.01 107.33 104.5 104.96 237300 104.96 down down correct
ARCC.US Ares Capital Corporation 20260304 0 19.09 19.29 18.84 19.13 7500000 18.6218 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260304 0 7.51 7.7 6.79 7.58 883929 7.58 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 10 0.0002
ARDX.US Ardelyx Inc 20260304 0 6.3 6.69 6.13 6.65 3959200 6.65 up up correct
AREC.US American Resources Corporation 20260304 0 3.1 3.33 2.99 3.22 2945188 3.22 up up correct
ARGX.US argenx SE 20260304 0 756.66 757.695 741.4 749.56 338300 749.56 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260304 0 8.02 8.1 7.82 7.87 1460879 7.87 down down correct
ARKO.US Arko Corp 20260304 0 6.42 6.46 6.34 6.4 958600 6.3674 down down correct
ARKR.US Ark Restaurants Corp 20260304 0 6.99 6.99 6.99 6.99 462 6.99
ARLP.US Alliance Resource Partners L.P 20260304 0 27.16 27.38 26.7501 26.96 248511 26.96 down down correct
AROW.US Arrow Financial Corporation 20260304 0 33.61 34.23 33.46 33.95 173669 33.95 up up correct
ARQQ.US Arqit Quantum Inc 20260304 0 16.2 16.75 16.01 16.66 142200 16.66 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260304 0 0.1401 0.1499 0.14 0.1402 27754 0.1402 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260304 0 23.45 24.56 22.85 24.12 1421200 24.12 up up correct
ARRY.US Array Technologies Inc 20260304 0 7.55 7.759 7.17 7.31 8731100 7.31 down down correct
ARTL.US Artelo Biosciences Inc 20260304 0 1.13 1.235 1.13 1.2 18554 3.6 up up correct
ARTNA.US Artesian Resources Corporation 20260304 0 33.63 34.525 33.63 34.3 15395 34.3 up up correct
ARTW.US Art's 20260304 0 2.26 2.33 2.25 2.3 20449 2.3 up up correct
ARVN.US Arvinas Inc 20260304 0 13.5 13.93 13.295 13.76 761455 13.76 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260304 0 65.03 66.045 62.96 65.1 1877400 65.1 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260304 0 20.93 20.93 20.93 20.93 0 20.93
ASLE.US AerSale Corporation 20260304 0 7.67 7.67 7.535 7.57 172097 7.57 down down correct
ASMB.US Assembly Biosciences Inc 20260304 0 28.92 30.08 28.34 29.79 66000 29.79 up down incorrect
ASML.US ASML Holding N.V 20260304 0 1391.13 1405.55 1372.71 1399.37 1486700 1399.37 up up correct
ASO.US Academy Sports and Outdoors Inc 20260304 0 60.61 61.39 59.1 60.84 980683 60.84 up up correct
ASPC.US Alpha Capital Acquisition Company 20260304 0 11.53 11.75 11.29 11.605 9000 11.605 up up correct
ASPCU.US Alpha Capital Acquisition Company 20260304 0 11.72 11.72 11.72 11.72 0 11.72
ASPS.US Altisource Portfolio Solutions S.A 20260304 0 7.5 8.63 6.6 6.7 177114 6.7 down up incorrect
ASPU.US Aspen Group Inc 20260304 0 0.1506 0.1506 0.145 0.149 4057 0.149 down down correct
ASRT.US Assertio Holdings Inc 20260304 0 11.86 12.35 11.77 12.07 30857 12.07 up down incorrect
ASRV.US AmeriServ Financial Inc 20260304 0 3.78 3.85 3.75 3.85 8218 3.85 up up correct
ASTC.US Astrotech Corporation 20260304 0 2.61 2.61 2.54 2.6012 4131 2.6012 down down correct
ASTE.US Astec Industries Inc 20260304 0 62.67 63.6463 61.59 62.63 238337 62.4893 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260304 0 4.66 4.79 4.56 4.7 673801 4.7 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260304 0 0.1445 0.1458 0.135 0.135 1205 0.135 down down correct
ASTS.US AST SpaceMobile Inc 20260304 0 95.06 106.66 94.8 104.89 20805400 104.89 up up correct
ASUR.US Asure Software Inc 20260304 0 9.5 9.57 9.28 9.39 190459 9.39 down down correct
ASYS.US Amtech Systems Inc 20260304 0 13.64 14.37 13.1 14.09 170700 14.09 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260304 0 3.73 3.76 3.595 3.69 3555272 3.69 down down correct
ATEC.US Alphatec Holdings Inc 20260304 0 12.84 13.21 12.74 13 1985800 13 up down incorrect
ATER.US Aterian Inc 20260304 0 0.55 0.58 0.55 0.561 15000 0.561 up down incorrect
ATEX.US Anterix Inc 20260304 0 36.94 38.73 36.94 37.83 335129 37.83 up up correct
ATHA.US Athira Pharma Inc 20260304 0 5.53 6.1 5.05 5.98 45482 5.98 up down incorrect
ATHE.US Alterity Therapeutics Limited 20260304 0 3.5 3.845 3.4 3.4 27000 3.4 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260304 0 54.18 57.46 54.07 57.23 46140 57.23 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260304 0 25.015 25.1 25.015 25.04 12000 25.04 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260304 0 24.475 24.475 24.33 24.33 900 24.33 down down correct
ATLO.US Ames National Corporation 20260304 0 27.23 27.435 26.9 27.29 37532 27.29 up up correct
ATMH.US All Things Mobile Analytic Inc 20260304 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260304 0 29.3 30.39 28.94 29.92 76660 29.92 up up correct
ATOM.US Atomera Incorporated 20260304 0 4.89 5.13 4.78 4.79 897600 4.79 down down correct
ATOS.US Atossa Therapeutics Inc 20260304 0 4.79 5.12 4.7133 4.92 136510 4.92 up up correct
ATRA.US Atara Biotherapeutics Inc 20260304 0 5.39 5.5 5.13 5.39 68000 5.39
ATRC.US AtriCure Inc 20260304 0 31.45 32.56 30.86 30.99 545700 30.99 down down correct
ATRO.US Astronics Corporation 20260304 0 76.69 80.18 75.23 79.29 702800 79.29 up up correct
ATXI.US Avenue Therapeutics Inc 20260304 0 0.2633 0.2985 0.2633 0.2673 17558 0.2673 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260304 0 37.71 37.785 37.29 37.34 726238 37.34 down down correct
AUBN.US Auburn National Bancorporation Inc 20260304 0 24.23 25.3953 24.23 24.89 3070 24.6136 up up correct
AUDC.US AudioCodes Ltd 20260304 0 7.73 7.975 7.7 7.96 119623 7.96 up up correct
AUID.US Ipsidy Inc. Common Stock 20260304 0 1.68 1.8 1.67 1.7 232093 1.7 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20260304 0 14.57 15.14 14.42 15.04 1780300 15.04 up down incorrect
AUR.US Aurora Innovation Inc 20260304 0 4.65 4.705 4.45 4.49 18667800 4.49 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20260304 0 6.32 6.32 6 6.15 403630 6.15 down down correct
AUROW.US Aurora Innovation Inc 20260304 0 0.28 0.29 0.2555 0.2561 45739 0.2561 down down correct
AUTL.US Autolus Therapeutics plc 20260304 0 1.65 1.7099 1.615 1.63 1488649 1.63 down down correct
AUUD.US Auddia Inc 20260304 0 0.735 0.762 0.69 0.739 163900 0.739 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260304 0 7.28 7.45 7.21 7.42 931271 7.42 up down incorrect
AVAV.US AeroVironment Inc 20260304 0 224 231.32 221.45 226.48 1760700 226.48 up up correct
AVGO.US Broadcom Inc 20260304 0 315.68 322.64 311.74 317.53 34895800 317.53 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20260304 0 4.83 5 4.83 4.98 480756 4.98 up up correct
AVNW.US Aviat Networks Inc 20260304 0 26.11 26.8378 25.63 26.74 136367 26.74 up up correct
AVO.US Mission Produce Inc 20260304 0 14.17 14.33 14 14.3 392369 14.3 up up correct
AVPT.US Avepoint Inc 20260304 0 10.89 11.235 10.82 11.11 2129800 11.11 up up correct
AVT.US Avnet Inc 20260304 0 63.83 64.14 63.08 63.32 501500 63.32 down down correct
AVTX.US Avalo Therapeutics Inc 20260304 0 18.92 19.08 17.75 18.36 851986 18.36 down down correct
AVXL.US Anavex Life Sciences Corp 20260304 0 4.66 5.176 4.62 5 1499500 5 up up correct
AWRE.US Aware Inc 20260304 0 1.66 1.75 1.6 1.68 33352 1.68 up up correct
AXGN.US AxoGen Inc 20260304 0 30.18 30.49 29.03 29.22 614100 29.22 down up incorrect
AXON.US Axon Enterprise Inc 20260304 0 573.17 580.33 563.69 569.81 783900 569.81 down down correct
AXSM.US Axsome Therapeutics Inc 20260304 0 164.02 166.09 163.22 164.08 428800 164.08 up up correct
AXTI.US AXT Inc 20260304 0 44.98 45.5 37.11 39.13 11175800 39.13 down down correct
AYTU.US Aytu Biopharma Inc 20260304 0 2.66 2.66 2.58 2.605 30084 2.605 down down correct
AZN.US AstraZeneca PLC 20260304 0 203.22 203.29 200.55 201.53 2911100 201.53 down down correct
BAC.US PQ 20260304 0 17.74 17.77 17.71 17.74 2 17.74
BAND.US Bandwidth Inc 20260304 0 15.52 16.63 15.24 16.45 901222 16.45 up up correct
BANF.US BancFirst Corporation 20260304 0 114.64 114.97 112.0968 112.95 173542 112.95 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260304 0 26.3 26.49 26.3 26.49 400 26.49 up up correct
BANR.US Banner Corporation 20260304 0 61.07 61.45 60.28 61.26 336000 61.26 up up correct
BANX.US StoneCastle Financial Corp 20260304 0 19.18 19.45 19.18 19.33 38800 19.33 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260304 0 2.62 2.74 2.62 2.66 5700 2.66 up up correct
BATRA.US The Liberty Braves Group 20260304 0 48.5 48.94 48.29 48.72 46700 48.72 up up correct
BATRK.US The Liberty Braves Group 20260304 0 43.71 44.2 43.165 43.88 311900 43.88 up up correct
BBBY.US Bed Bath & Beyond Inc 20260304 0 5.15 5.3 5.06 5.09 1139400 5.09 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260304 0 6.8 7.07 6.77 7.02 94712 7.02 up up correct
BBGI.US Beasley Broadcast Group Inc 20260304 0 3.86 4.075 3.83 4.02 9898 4.02 up up correct
BBIG.US Vinco Ventures Inc 20260304 0 0.0008 0.0034 0.0008 0.0034 1527 0.0034 up up correct
BBIO.US BridgeBio Pharma Inc 20260304 0 65 67.2 64.255 66.54 2388800 66.54 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260304 0 1.26 1.327 1.21 1.25 21400 1.25 down down correct
BBSI.US Barrett Business Services Inc 20260304 0 28.33 29.32 28.28 29.1 297983 29.0136 up up correct
BCAB.US BioAtla Inc 20260304 0 0.1797 0.1844 0.161 0.1723 2470552 0.1723 down down correct
BCBP.US BCB Bancorp Inc 20260304 0 8.19 8.42 8.16 8.38 165311 8.38 up down incorrect
BCDA.US BioCardia Inc 20260304 0 1.29 1.29 1.135 1.19 103952 1.19 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260304 0 0.719 0.719 0.6501 0.6501 18786 0.6501 down down correct
BCML.US BayCom Corp 20260304 0 29.98 29.98 29.52 29.78 14523 29.4708 down down correct
BCOR.US Blucora Inc 20260304 0 24.151 24.365 24.151 24.231 6100 24.231 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260304 0 11.14 11.14 10.95 11.075 3557 11.075 down up incorrect
BCPC.US Balchem Corporation 20260304 0 181.4 183.51 179.01 182.66 144800 182.66 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260304 0 8.66 8.72 8.385 8.57 4911559 8.57 down down correct
BCTX.US BriaCell Therapeutics Corp 20260304 0 3.95 4.25 3.84 4.07 244992 4.07 up down incorrect
BCYC.US Bicycle Therapeutics plc 20260304 0 5.57 5.75 5.49 5.63 223363 5.63 up up correct
BDSX.US Biodesix Inc 20260304 0 15.62 15.87 14.61 15.3 134292 15.3 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260304 0 2.34 2.49 2.3381 2.46 539427 2.46 up up correct
BEAM.US Beam Therapeutics Inc 20260304 0 27.775 28.26 26.655 27.44 2232200 27.44 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260304 0 1.65 1.779 1.51 1.53 3026075 1.53 down down correct
BEATW.US Heartbeam Inc. Warrant 20260304 0 0.1347 0.1573 0.1347 0.14 11392 0.14 up up correct
BEEM.US Beam Global 20260304 0 1.58 1.595 1.52 1.55 327800 1.55 down down correct
BELFA.US Bel Fuse Inc 20260304 0 197.38 199.99 194.12 195.95 36099 195.95 down down correct
BELFB.US Bel Fuse Inc 20260304 0 217.85 219.1 210.12 213.8 111400 213.8 down down correct
BFC.US Bank First Corporation 20260304 0 139.31 140.19 137.41 139.14 78526 139.14 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260304 0 0.9235 0.9235 0.8602 0.8961 85487 0.8961 down down correct
BFST.US Business First Bancshares Inc 20260304 0 27.7 27.86 27.4006 27.57 146295 27.57 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260304 0 0.0287 0.0308 0.0256 0.0293 1901360 1.4625 up up correct
BHF.US Brighthouse Financial Inc 20260304 0 59.78 61.2 59.615 60.93 1195300 60.93 up up correct
BHFAL.US Brighthouse Financial Inc 20260304 0 17.53 17.61 17.45 17.45 25900 17.45 down down correct
BHFAM.US Brighthouse Financial Inc 20260304 0 12.05 12.14 12.05 12.11 4400 11.8142 up up correct
BHFAN.US Brighthouse Financial Inc 20260304 0 13.6 13.65 13.55 13.56 15300 13.2182 down down correct
BHFAO.US Brighthouse Financial Inc 20260304 0 16.98 17.13 16.92 17 24000 16.5778 up up correct
BHFAP.US Brighthouse Financial Inc 20260304 0 16.57 16.68 16.52 16.6 16900 16.1835 up up correct
BIDU.US Baidu Inc 20260304 0 120.01 120.71 118.31 118.98 2565200 118.98 down down correct
BIIB.US Biogen Inc 20260304 0 185.06 190.37 183.16 189.94 952900 189.94 up up correct
BILI.US Bilibili Inc 20260304 0 27.015 27.755 26.955 27.5 3348200 27.5 up up correct
BIMI.US BIMI International Medical Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 389 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260304 0 0.52 0.5492 0.4703 0.54 952894 0.54 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260304 0 2.73 2.88 2.68 2.79 51107 2.79 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260304 0 2.09 2.3 2.09 2.24 35475000 2.24 up up correct
BIVI.US BioVie Inc 20260304 0 1.38 1.45 1.34 1.45 98890 1.45 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260304 0 1.975 2 1.871 1.95 2296200 1.95 down down correct
BJRI.US BJ's Restaurants Inc 20260304 0 36.28 36.3 35.11 35.16 414861 35.16 down down correct
BKNG.US Booking Holdings Inc 20260304 0 4146.0298 4322.7402 4129.5 4253.5801 418800 4243.8988 up up correct
BKR.US Baker Hughes Company 20260304 0 62.2 62.47 60.53 60.88 11953700 60.88 down down correct
BKSC.US Bank of South Carolina Corporation 20260304 0 15.49 15.49 15.45 15.45 800 15.45 down down correct
BKYI.US BIO 20260304 0 0.721 0.74 0.678 0.7 228381 0.7 down down correct
BL.US BlackLine Inc 20260304 0 36.61 37.2 35.98 37.04 832500 37.04 up up correct
BLBD.US Blue Bird Corporation 20260304 0 58.07 59.12 57.63 58.22 389700 58.22 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260304 0 24.405 26.9 21.5 25.88 2165300 25.88 up up correct
BLDP.US Ballard Power Systems Inc 20260304 0 2.1 2.175 2.095 2.15 2733985 2.15 up up correct
BLFS.US BioLife Solutions Inc 20260304 0 20.41 21.01 20.195 20.67 594189 20.67 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260304 0 13.44 13.61 13.3 13.58 122016 13.58 up up correct
BLIN.US Bridgeline Digital Inc 20260304 0 0.875 0.9199 0.8579 0.904 35149 0.904 up up correct
BLKB.US Blackbaud Inc 20260304 0 50.2 50.59 49.09 49.77 357600 49.77 down down correct
BLMN.US Bloomin' Brands Inc 20260304 0 6.37 6.6452 6.33 6.57 3689183 6.57 up up correct
BLNK.US Blink Charging Co 20260304 0 0.67 0.694 0.6626 0.6827 1313657 0.6827 up up correct
BLRX.US BioLineRx Ltd 20260304 0 2.85 2.94 2.75 2.81 7000 2.81 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260304 0 3.89 3.975 3.83 3.83 755985 3.83 down down correct
BMBL.US Bumble Inc 20260304 0 2.97 3.0657 2.91 3.02 1725974 3.02 up down incorrect
BMEA.US Biomea Fusion Inc 20260304 0 1.39 1.41 1.32 1.39 759602 1.39
BMRA.US Biomerica Inc 20260304 0 2 2.0499 1.88 2.03 10348 2.03 up up correct
BMRC.US Bank of Marin Bancorp 20260304 0 25.42 25.645 25 25.19 70739 25.19 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260304 0 59 61.19 58.5 60.43 2042900 60.43 up down incorrect
BNGO.US Bionano Genomics Inc 20260304 0 1.14 1.16 1.11 1.15 67100 1.15 up up correct
BNR.US Burning Rock Biotech Limited 20260304 0 23.2 23.2 21.81 21.98 15221 21.98 down down correct
BNTC.US Benitec Biopharma Inc 20260304 0 10.65 11.17 10.4 10.91 175867 10.91 up up correct
BNTX.US BioNTech SE 20260304 0 102.52 104.08 99.82 103.8 732300 103.8 up up correct
BOKF.US BOK Financial Corporation 20260304 0 128.66 129.85 127.65 129.38 377700 129.38 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260304 0 4.5 4.5916 4.46 4.46 5104 4.46 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260304 0 1.59 1.64 1.58 1.61 20755 1.61 up up correct
BOOM.US DMC Global Inc 20260304 0 5.64 5.85 5.5 5.69 539747 5.69 up down incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260304 0 5.07 5.1 4.93 4.99 54400 4.99 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260304 0 19.3 20.29 19.3 19.89 6292 19.89 up up correct
BOXL.US Boxlight Corporation 20260304 0 1.33 1.35 1.28 1.33 138802 1.33
BPOP.US Popular Inc 20260304 0 137.33 137.46 135.89 135.9 597400 135.9 down down correct
BPRN.US The Bank of Princeton 20260304 0 34.18 34.7 34.06 34.205 19647 34.205 up up correct
BPTH.US Bio 20260304 0 0.06 0.06 0.06 0.06 10500 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260304 0 16.1 16.13 15.92 16.08 12200 16.08 down down correct
BPYPN.US Brookfield Property Partners L.P 20260304 0 14.16 14.16 13.77 13.77 3000 13.77 down down correct
BPYPO.US Brookfield Property Partners L.P 20260304 0 15 15.11 15 15.03 28400 15.03 up up correct
BPYPP.US Brookfield Property Partners L.P 20260304 0 15.85 16 15.73 15.73 22000 15.73 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260304 0 1.6 1.7199 1.525 1.57 62537 1.57 down down correct
BRID.US Bridgford Foods Corporation 20260304 0 7.22 7.23 7.22 7.23 700 7.23 up down incorrect
BRKR.US Bruker Corporation 20260304 0 39.56 39.88 38.46 38.5 1469100 38.5 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260304 0 1.53 1.67 1.495 1.65 136162 1.65 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260304 0 0.2075 0.2279 0.202 0.2174 2592223 0.2174 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260304 0 19.58 19.88 19.07 19.36 2194400 19.36 down down correct
BSBK.US Bogota Financial Corp 20260304 0 8.295 8.34 8.295 8.3 967 8.3 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260304 0 15.062 15.15 14.775 15.055 15522 15.055 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20260304 0 0.001 0.002 0.001 0.001 1492000 0.001
BSRR.US Sierra Bancorp 20260304 0 36.06 36.09 35.005 35.49 46780 35.49 down down correct
BSVN.US Bank7 Corp 20260304 0 41.62 41.97 41.62 41.82 8255 41.82 up down incorrect
BSY.US Bentley Systems Incorporated 20260304 0 38.59 39.04 38.26 38.87 3027700 38.8023 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260304 0 1.6 1.68 1.5745 1.65 248547 1.65 up up correct
BTBD.US BT Brands Inc. Common Stock 20260304 0 1.27 1.31 1.23 1.31 13685 1.31 up up correct
BTBDW.US BT Brands Inc. Warrant 20260304 0 0.135 0.135 0.135 0.135 870 0.135
BTBT.US Bit Digital Inc 20260304 0 1.76 1.9 1.75 1.86 23999200 1.86 up up correct
BTCS.US BTCS Inc. Common Stock 20260304 0 1.8 1.96 1.775 1.9 1246004 1.9 up up correct
BTCY.US Biotricity Inc. Common Stock 20260304 0 0.2872 0.3 0.267 0.267 9158 0.267 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260304 0 6.58 6.66 6.55 6.62 668600 6.5647 up up correct
BUSE.US First Busey Corporation 20260304 0 25.86 26.01 25.66 25.66 592900 25.66 down down correct
BVS.US Bioventus Inc 20260304 0 8.79 8.83 8.4 8.47 470386 8.47 down down correct
BWAY.US BrainsWay Ltd 20260304 0 12.1 12.67 11.765 12.45 192821 12.45 up up correct
BWB.US Bridgewater Bancshares Inc 20260304 0 18.55 18.75 18 18.47 65075 18.47 down down correct
BWEN.US Broadwind Inc 20260304 0 2.49 2.52 2.42 2.47 56254 2.47 down down correct
BWFG.US Bankwell Financial Group Inc 20260304 0 47.42 48.595 47.42 48.16 21544 48.16 up up correct
BWMN.US Bowman Consulting Group Ltd 20260304 0 32.92 33.27 32.38 32.94 102623 32.94 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260304 0 17.5 17.883 17.18 17.56 128000 17.2493 up up correct
BYND.US Beyond Meat Inc 20260304 0 0.8085 0.8297 0.79 0.79 22968400 0.79 down up incorrect
BYRN.US Byrna Technologies Inc 20260304 0 12.85 12.94 12.29 12.72 257559 12.72 down down correct
BYSI.US BeyondSpring Inc 20260304 0 1.5 1.55 1.46 1.54 30450 1.54 up up correct
BZ.US Kanzhun Ltd ADR 20260304 0 15.84 15.98 15.68 15.87 4878800 15.87 up up correct
BZUN.US Baozun Inc 20260304 0 2.43 2.51 2.385 2.4 195644 2.4 down down correct
CAAS.US China Automotive Systems Inc 20260304 0 4.25 4.29 4.14 4.2 45176 4.2 down down correct
CABA.US Cabaletta Bio Inc 20260304 0 3.3 3.44 3.17 3.43 2158212 3.43 up up correct
CAC.US Camden National Corporation 20260304 0 47.06 47.69 46.6 47.25 73743 47.25 up up correct
CACC.US Credit Acceptance Corporation 20260304 0 482.63 496.88 470.95 490.03 428000 490.03 up up correct
CADCX.US CADCX 20260304 0 23.91 23.91 23.91 23.91 0 23.91
CADEX.US CADEX 20260304 0 24.01 24.01 24.01 24.01 0 24.01
CADFX.US CION Ares Diversified Credit Fund W 20260304 0 24.27 24.27 24.27 24.27 0 24.27
CADL.US Candel Therapeutics Inc. Common Stock 20260304 0 4.99 5.1 4.89 4.95 1058225 4.95 down down correct
CADSX.US CADSX 20260304 0 24.12 24.12 24.12 24.12 0 24.12
CADUX.US CADUX 20260304 0 24.24 24.24 24.24 24.24 0 24.24
CADWX.US CADWX 20260304 0 24.08 24.08 24.08 24.08 0 24.08
CAKE.US The Cheesecake Factory Incorporated 20260304 0 63.59 64.16 62.25 64.04 1092000 64.04 up up correct
CALA.US Calithera Biosciences Inc 20260304 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260304 0 88 88.62 84.55 88.5 860500 88.5 up up correct
CAMP.US CalAmp Corp 20260304 0 4 4.38 3.905 4.08 39300 4.08 up up correct
CAMT.US Camtek Ltd 20260304 0 166.41 167.57 161.66 166.06 466900 166.06 down down correct
CAN.US Canaan Inc 20260304 0 0.517 0.555 0.512 0.536 15352200 0.536 up down incorrect
CAPR.US Capricor Therapeutics Inc 20260304 0 26.44 26.58 25.33 25.5 750900 25.5 down down correct
CAR.US Avis Budget Group Inc 20260304 0 96.81 98.05 94.97 95.75 771100 95.75 down down correct
CARE.US Carter Bankshares Inc 20260304 0 20.88 21.11 20.85 20.98 257910 20.98 up up correct
CARG.US CarGurus Inc 20260304 0 32.55 33.66 32.42 33.53 1482400 33.53 up up correct
CARV.US Carver Bancorp Inc 20260304 0 1.5 1.5 1.5 1.5 25626 1.5
CASH.US Meta Financial Group Inc 20260304 0 92.03 93.25 91.27 91.45 259300 91.3987 down down correct
CASS.US Cass Information Systems Inc 20260304 0 44.93 45.96 44.85 45.67 51460 45.67 up down incorrect
CASY.US Casey's General Stores Inc 20260304 0 678.22 684.07 669.86 683.89 354276 683.89 up up correct
CATY.US Cathay General Bancorp 20260304 0 50.26 50.59 49.89 50.12 272300 50.12 down down correct
CBAN.US Colony Bankcorp Inc 20260304 0 20.04 20.215 19.88 20 189124 20 down down correct
CBAT.US CBAK Energy Technology Inc 20260304 0 1.01 1.04 1 1.04 123093 1.04 up up correct
CBFV.US CB Financial Services Inc 20260304 0 35.37 35.43 35.25 35.4 3478 35.4 up up correct
CBIO.US Catalyst Biosciences Inc 20260304 0 11.32 11.55 10.9 11.49 104137 11.49 up up correct
CBNK.US Capital Bancorp Inc 20260304 0 30.06 30.815 29.75 30.34 50632 30.34 up up correct
CBOE.US Cboe Global Markets Inc 20260304 0 302.17 302.55 298.11 300.62 987100 300.62 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260304 0 30.8 31.36 30.36 30.62 1662100 30.62 down down correct
CBSH.US Commerce Bancshares Inc 20260304 0 51.7 52.33 51.52 52.25 1375600 51.971 up up correct
CCAP.US Crescent Capital BDC Inc 20260304 0 13.42 13.5543 13.3 13.4 126039 13.4 down down correct
CCB.US Coastal Financial Corporation 20260304 0 77.9 79.26 76.35 76.58 209546 76.58 down up incorrect
CCBG.US Capital City Bank Group Inc 20260304 0 43.43 43.765 43.03 43.33 74750 43.0564 down up incorrect
CCCC.US C4 Therapeutics Inc 20260304 0 2.95 3.195 2.91 3.09 3215400 3.09 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260304 0 22.67 22.82 22.65 22.71 99800 22.5079 up up correct
CCEL.US Cryo 20260304 0 3.3 3.31 3.27 3.28 1600 3.28 down down correct
CCEP.US Coca 20260304 0 105.43 105.43 103 104.53 2539300 104.53 down down correct
CCLFX.US CCLFX 20260304 0 10.49 10.49 10.49 10.49 0 10.49
CCNE.US CNB Financial Corporation 20260304 0 28.57 28.795 28.26 28.51 113070 28.51 down down correct
CCNEP.US CNB Financial Corporation 20260304 0 25.193 25.193 25.193 25.193 100 25.193
CCOI.US Cogent Communications Holdings Inc 20260304 0 22 23.34 21.45 23.09 1286500 23.0697 up down incorrect
CCRN.US Cross Country Healthcare Inc 20260304 0 9.01 9.27 8.85 9.13 666013 9.13 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260304 0 30.7 31.66 30.56 31.48 131383 31.48 up up correct
CD.US Chindata Group Holdings Limited 20260304 0 6.53 8.15 6.5 7.97 230700 7.97 up up correct
CDLX.US Cardlytics Inc 20260304 0 0.85 0.912 0.8094 0.9 723834 0.9 up down incorrect
CDNA.US CareDx Inc 20260304 0 18.81 19.33 18.63 19.06 390715 19.06 up up correct
CDNS.US Cadence Design Systems Inc 20260304 0 300.18 308.58 296.12 305.43 2829500 305.43 up up correct
CDW.US CDW Corporation 20260304 0 124.97 125.84 121.51 124.87 1619800 124.87 down down correct
CDXS.US Codexis Inc 20260304 0 1.01 1.11 0.9583 1.08 1824359 1.08 up up correct
CDZI.US Cadiz Inc 20260304 0 5.48 5.775 5.37 5.6 659094 5.6 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260304 0 19.49 19.893 19.49 19.55 41500 19.55 up up correct
CEDAX.US CEDAX 20260304 0 21.49 21.49 21.49 21.49 0 21.49
CEDIX.US Destra International & Event 20260304 0 21.52 21.52 21.52 21.52 0 21.52
CEDTX.US CEDTX 20260304 0 21.33 21.33 21.33 21.33 0 21.33
CELC.US Celcuity Inc 20260304 0 108.53 112.495 106.775 112.18 740300 112.18 up up correct
CELH.US Celsius Holdings Inc 20260304 0 47.38 47.72 45.55 45.57 9122600 45.57 down up incorrect
CELU.US Celularity Inc 20260304 0 1.18 1.2699 1.18 1.25 13249 1.25 up up correct
CELUW.US Celularity Inc 20260304 0 0.0072 0.01 0.0072 0.0074 154640 0.0074 up up correct
CENT.US Central Garden & Pet Company 20260304 0 38.28 38.545 37.485 38.43 34918 38.43 up down incorrect
CENTA.US Central Garden & Pet Company 20260304 0 33.52 33.73 32.735 33.65 180950 33.65 up down incorrect
CENX.US Century Aluminum Company 20260304 0 55 56.96 53.13 53.43 3162100 53.43 down down correct
CERS.US Cerus Corporation 20260304 0 2.18 2.3 2.06 2.24 3328753 2.24 up up correct
CERT.US Certara Inc 20260304 0 7.28 7.475 7.24 7.35 4788145 7.35 up up correct
CETX.US Cemtrex Inc 20260304 0 1.09 1.116 1.03 1.04 588800 1.04 down down correct
CEVA.US CEVA Inc 20260304 0 21.33 21.4348 20.52 20.54 387864 20.54 down up incorrect
CFBK.US CF Bankshares Inc 20260304 0 30.14 30.67 30 30.29 79200 30.29 up up correct
CFFI.US C&F Financial Corporation 20260304 0 75.21 75.21 74.72 74.72 2831 74.2163 down down correct
CFFN.US Capitol Federal Financial Inc 20260304 0 7.24 7.3 7.215 7.23 679523 7.23 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260304 0 30.77 30.81 30.73 30.75 8511900 30.75 down down correct
CG.US The Carlyle Group Inc 20260304 0 52.04 53.13 51.24 52.5 3759200 52.5 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260304 0 17.41 17.56 17.41 17.55 16100 17.55 up down incorrect
CGBD.US TCG BDC Inc 20260304 0 11.24 11.285 10.9501 11.22 852003 11.22 down up incorrect
CGC.US Canopy Growth Corporation 20260304 0 1.06 1.12 1.06 1.08 6765100 1.08 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260304 0 22.6 22.6 22.6 22.6 0 22.6
CGEM.US Cullinan Oncology Inc 20260304 0 15.92 16.44 15.54 16.3 845258 16.3 up down incorrect
CGEN.US Compugen Ltd 20260304 0 2.02 2.1768 2.02 2.14 266633 2.14 up down incorrect
CGNT.US Cognyte Software Ltd 20260304 0 7.83 8.25 7.83 8.19 471590 8.19 up up correct
CGNX.US Cognex Corporation 20260304 0 53.86 54.53 52.86 53.17 1526400 53.17 down down correct
CGO.US Calamos Global Total Return Fund 20260304 0 12.28 12.28 12.05 12.09 55600 12.0064 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260304 0 1.03 1.0884 1.02 1.06 1057315 1.06 up up correct
CHCI.US Comstock Holding Companies Inc 20260304 0 11.4787 11.8 11.4787 11.53 8506 11.53 up down incorrect
CHCO.US City Holding Company 20260304 0 121.22 122.265 120.23 121.395 62752 121.395 up down incorrect
CHDN.US Churchill Downs Incorporated 20260304 0 93.42 94.05 89.79 90.75 1006300 90.75 down down correct
CHEF.US The Chefs' Warehouse Inc 20260304 0 61.93 62.92 60.88 62.52 461300 62.52 up up correct
CHEK.US Check 20260304 0 140 140 135 137 1127000 137 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260304 0 11.42 11.54 11.42 11.49 144300 11.3926 up up correct
CHKP.US Check Point Software Technologies Ltd 20260304 0 159.1 162 157.42 158.04 1176300 158.04 down down correct
CHMG.US Chemung Financial Corporation 20260304 0 56.35 56.87 56.35 56.87 3270 56.87 up up correct
CHNR.US China Natural Resources Inc 20260304 0 3.57 3.57 3.37 3.44 54482 3.44 down down correct
CHRS.US Coherus BioSciences Inc 20260304 0 1.69 1.81 1.68 1.76 1723242 1.76 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260304 0 193.52 194.54 186.51 189.87 1528500 189.2228 down down correct
CHSCL.US CHS Inc 20260304 0 25.66 25.77 25.633 25.71 8700 25.71 up up correct
CHSCM.US CHS Inc 20260304 0 25.29 25.33 25.23 25.246 8000 25.246 down down correct
CHSCN.US CHS Inc 20260304 0 25.43 25.58 25.42 25.45 11600 25.45 up up correct
CHSCO.US CHS Inc 20260304 0 26.17 26.37 26.17 26.32 9100 26.32 up down incorrect
CHSCP.US CHS Inc 20260304 0 28.21 28.45 28.18 28.32 4300 28.32 up up correct
CHTR.US Charter Communications Inc 20260304 0 229.29 232.97 226.02 232 1272000 232 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260304 0 8.05 8.1 7.94 7.95 179500 7.8973 down down correct
CHY.US Calamos Convertible and High Income Fund 20260304 0 11.82 11.96 11.82 11.92 182800 11.8162 up up correct
CIFR.US Cipher Mining Inc 20260304 0 15.33 16.28 15.115 16.04 22140464 16.04 up up correct
CIGI.US Colliers International Group Inc 20260304 0 117.55 118.77 116.83 118.03 400700 118.03 up up correct
CINF.US Cincinnati Financial Corporation 20260304 0 168.27 169.14 165.06 167.97 583300 167.97 down down correct
CIVB.US Civista Bancshares Inc 20260304 0 23.46 23.69 23.14 23.43 202354 23.43 down down correct
CIZN.US Citizens Holding Company 20260304 0 9.25 9.4 8.9 9.4 3700 9.4 up down incorrect
CLAR.US Clarus Corporation 20260304 0 3.14 3.22 3.07 3.17 160791 3.17 up up correct
CLBK.US Columbia Financial Inc 20260304 0 18.56 18.62 18.36 18.36 214896 18.36 down up incorrect
CLBT.US Cellebrite DI 20260304 0 13.75 14.23 13.75 14.16 1997300 14.16 up up correct
CLDX.US Celldex Therapeutics Inc 20260304 0 29.06 30.14 28.95 29.54 875400 29.54 up up correct
CLFD.US Clearfield Inc 20260304 0 31.32 32.13 30.77 31.79 129592 31.79 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260304 0 0.595 0.63 0.517 0.63 70276 0.63 up up correct
CLIR.US ClearSign Technologies Corporation 20260304 0 0.55 0.5501 0.511 0.54 189316 0.54 down down correct
CLLS.US Cellectis S.A 20260304 0 3.74 3.87 3.71 3.75 23810 3.75 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20260304 0 28 30.03 28 29.32 1474400 29.32 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260304 0 2.25 2.37 2.25 2.32 1680606 2.32 up up correct
CLNN.US Clene Inc 20260304 0 5.026 5.56 4.95 5.51 55003 5.51 up up correct
CLOV.US Clover Health Investments Corp 20260304 0 2.04 2.23 2.02 2.16 7138228 2.16 up up correct
CLPS.US CLPS Incorporation 20260304 0 1.12 1.12 1.05 1.05 3791 1.05 down down correct
CLPT.US ClearPoint Neuro Inc 20260304 0 8.98 9.2 8.63 8.94 1224628 8.94 down down correct
CLRB.US Cellectar Biosciences Inc 20260304 0 2.79 2.98 2.7 2.9 64706 2.9 up up correct
CLRO.US ClearOne Inc 20260304 0 5.2 5.2 4.57 4.57 5992 4.57 down down correct
CLSK.US CleanSpark Inc 20260304 0 10.36 10.85 10.13 10.66 21604800 10.66 up down incorrect
CLST.US Catalyst Bancorp Inc. Common Stock 20260304 0 16.63 16.65 16.5 16.5 1360 16.5 down down correct
CLVR.US Clever Leaves Holdings Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260304 0 1.3 1.4 1.29 1.4 12760 1.4 up up correct
CMBM.US Cambium Networks Corporation 20260304 0 1.31 1.32 1.25 1.28 136225 1.28 down down correct
CMCO.US Columbus McKinnon Corporation 20260304 0 18.88 19.14 18.385 18.5 463505 18.5 down down correct
CMCSA.US Comcast Corporation 20260304 0 30.85 32.14 30.63 32.09 28509100 32.09 up up correct
CMCT.US CIM Commercial Trust Corporation 20260304 0 2.33 2.45 2.32 2.42 34900 2.42 up up correct
CME.US CME Group Inc 20260304 0 319.82 322.15 317.81 320 2559600 312.5288 up up correct
CMLS.US Cumulus Media Inc 20260304 0 0.0785 0.082 0.075 0.0783 54005 0.0783 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260304 0 1.95 1.95 1.79 1.91 16800 1.91 down down correct
CMPR.US Cimpress plc 20260304 0 70.84 72.45 69.8 70.2 90711 70.2 down down correct
CMPS.US COMPASS Pathways plc 20260304 0 7.02 7.12 6.81 7.05 1945884 7.05 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260304 0 5.59 5.875 5.54 5.69 2080682 5.69 up up correct
CMTL.US Comtech Telecommunications Corp 20260304 0 5.14 5.42 5.14 5.36 127254 5.36 up down incorrect
CNDT.US Conduent Incorporated 20260304 0 1.4 1.525 1.375 1.42 1824529 1.42 up up correct
CNET.US ZW Data Action Technologies Inc 20260304 0 0.77 0.77 0.7 0.74 26000 0.74 down down correct
CNEY.US CN Energy Group. Inc 20260304 0 1.02 1.13 1.02 1.1 73368 1.1 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260304 0 26.87 26.96 26.39 26.61 181700 26.61 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260304 0 24.69 24.69 24.56 24.57 4400 24.57 down down correct
CNRLX.US CNRLX 20260304 0 16.57 16.57 16.57 16.57 0 16.57
CNROX.US CNROX 20260304 0 4.84 4.84 4.84 4.84 0 4.84
CNSP.US CNS Pharmaceuticals Inc 20260304 0 3.2 3.206 2.95 3.08 17600 3.08 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260304 0 26.4 27.37 26.18 26.7 2590300 26.7 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260304 0 2.48 2.67 2.4 2.59 121031 2.59 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260304 0 2.37 2.66 2.3 2.6 964848 2.6 up up correct
CNTY.US Century Casinos Inc 20260304 0 1.62 1.6693 1.5997 1.62 10227 1.62
CNXC.US Concentrix Corporation 20260304 0 32.71 33.905 32.53 32.96 965200 32.96 up up correct
CNXN.US PC Connection Inc 20260304 0 61.06 62.12 60.265 62 57514 62 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260304 0 54.32 55.26 53.805 55.175 648600 55.175 up up correct
COCP.US Cocrystal Pharma Inc 20260304 0 1.05 1.06 1 1.03 43781 1.03 down down correct
CODA.US Coda Octopus Group Inc 20260304 0 13.85 14.46 13.55 14.14 88040 14.14 up up correct
CODX.US Co 20260304 0 2.26 2.34 2.1117 2.33 6427 2.33 up up correct
COF.US PN 20260304 0 16.66 16.7 16.6 16.65 1 16.65 down down correct
COFS.US ChoiceOne Financial Services Inc 20260304 0 29.95 29.95 29.315 29.58 122927 29.2705 down down correct
COGT.US Cogent Biosciences Inc 20260304 0 37.54 38.2 36.65 37.02 1358958 37.02 down down correct
COHR.US Coherent Inc 20260304 0 295.79 300.2 260.65 274.86 10520100 274.86 down down correct
COHU.US Cohu Inc 20260304 0 30.19 30.19 29.42 29.78 425600 29.78 down down correct
COIN.US Coinbase Global Inc 20260304 0 195.91 212.07 195.4 208.93 27200300 208.93 up up correct
COKE.US Coca 20260304 0 205.2 208.85 200.06 207.35 332900 207.35 up up correct
COLB.US Columbia Banking System Inc 20260304 0 28.65 28.95 28.45 28.58 2628400 28.58 down down correct
COLL.US Collegium Pharmaceutical Inc 20260304 0 39.99 40.13 39.18 39.61 488819 39.61 down up incorrect
COLM.US Columbia Sportswear Company 20260304 0 60.4 61.18 59.1 60.24 556500 59.9301 down down correct
COMS.US COMSovereign Holding Corp 20260304 0 0.0016 0.0016 0.0016 0.0016 229 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260304 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260304 0 11.37 13.062 11.37 12.743 93000 12.743 up up correct
CORT.US Corcept Therapeutics Incorporated 20260304 0 35.28 36.06 34.93 35.69 1082100 35.69 up up correct
COST.US Costco Wholesale Corporation 20260304 0 1005 1014 997 1006.74 1806600 1006.74 up up correct
CPHC.US Canterbury Park Holding Corporation 20260304 0 15.5 15.615 15.45 15.615 1402 15.615 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260304 0 4.58 4.58 3.63 3.67 509606 3.67 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260304 0 0.323 0.348 0.319 0.328 170700 0.328 up up correct
CPRDX.US CPRDX 20260304 0 11.31 11.31 11.31 11.31 0 11.31
CPREX.US CPREX 20260304 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260304 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260304 0 38.34 38.53 37.7 37.94 10899800 37.94 down up incorrect
CPRTX.US CPRTX 20260304 0 11.3 11.3 11.3 11.3 0 11.3
CPRX.US Catalyst Pharmaceuticals Inc 20260304 0 24.21 24.8 23.73 24.69 1026100 24.69 up up correct
CPSH.US CPS Technologies Corporation 20260304 0 4.05 4.3699 4.0101 4.21 336483 4.21 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20260304 0 8.31 8.43 8.31 8.41 7234 8.41 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260304 0 14.73 14.81 14.62 14.79 96300 14.6471 up up correct
CRAI.US CRA International Inc 20260304 0 184.92 191.19 181.04 182.82 274800 182.2182 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260304 0 8.21 8.6325 8.05 8.42 124958 8.42 up down incorrect
CRBU.US Caribou Biosciences Inc 20260304 0 1.78 1.86 1.74 1.8 745102 1.8 up down incorrect
CRCT.US Cricut Inc 20260304 0 4.35 4.57 4.3 4.52 1159924 4.52 up down incorrect
CRDF.US Cardiff Oncology Inc 20260304 0 1.9 2.01 1.87 1.98 706900 1.98 up up correct
CRDFX.US CRDFX 20260304 0 22.61 22.61 22.61 22.61 0 22.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260304 0 22.6 22.6 22.6 22.6 0 22.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260304 0 1 1.04 1 1.02 91991 1.02 up up correct
CRDLX.US CRDLX 20260304 0 22.6 22.6 22.6 22.6 0 22.6
CRDTX.US Griffin Inst Access Credit Fund CL A 20260304 0 22.61 22.61 22.61 22.61 0 22.61
CREDX.US CREDX 20260304 0 8.07 8.07 8.07 8.07 0 8.07
CREG.US China Recycling Energy Corporation 20260304 0 1.195 1.24 1.1 1.145 93996 1.145 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260304 0 0.0125 0.0125 0.0042 0.0042 20458 0.0042 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260304 0 10.91 11.15 10.76 11.03 163334 11.03 up down incorrect
CREX.US Creative Realities Inc 20260304 0 3.74 3.8872 3.7 3.77 38425 3.77 up up correct
CRIS.US Curis Inc 20260304 0 0.9899 1.05 0.9872 1.03 40705 1.03 up up correct
CRKN.US Crown ElectroKinetics Corp 20260304 0 0.051 0.051 0.051 0.051 0 0.051
CRMD.US CorMedix Inc 20260304 0 6.97 7.2047 6.92 7.12 1311784 7.12 up up correct
CRMT.US America's Car 20260304 0 20.62 21.6523 20.36 20.48 64935 20.48 down down correct
CRNC.US Cerence Inc 20260304 0 7.68 7.84 7.51 7.55 584100 7.55 down down correct
CRNT.US Ceragon Networks Ltd 20260304 0 2.25 2.325 2.25 2.31 376386 2.31 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260304 0 40.47 40.5 39.22 39.51 1089800 39.51 down down correct
CRON.US Cronos Group Inc 20260304 0 2.6 2.685 2.6 2.62 722174 2.62 up up correct
CROX.US Crocs Inc 20260304 0 85.22 85.75 82.61 83.57 1230600 83.57 down down correct
CRSP.US CRISPR Therapeutics AG 20260304 0 58.82 60.6 57.75 60 1174000 60 up down incorrect
CRSR.US Corsair Gaming Inc 20260304 0 5.8 6.11 5.67 6.1 2700629 6.1 up up correct
CRTD.US Creatd Inc 20260304 0 10 10 10 10 109 10
CRTO.US Criteo S.A 20260304 0 18.85 19.43 18.85 19.1 2895286 19.1 up up correct
CRUS.US Cirrus Logic Inc 20260304 0 139.04 142.52 137.04 137.81 491200 137.81 down down correct
CRVL.US CorVel Corporation 20260304 0 52.3 53.22 51.835 53.08 156197 53.08 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260304 0 17.52 17.99 17.08 17.84 887400 17.84 up up correct
CRWD.US CrowdStrike Holdings Inc 20260304 0 386.185 408.41 380.11 407.68 8352500 407.68 up up correct
CRWS.US Crown Crafts Inc 20260304 0 2.92 2.9999 2.89 2.97 6017 2.8872 up down incorrect
CSBR.US Champions Oncology Inc 20260304 0 6.1 6.1 6 6 1494 6 down down correct
CSCO.US Cisco Systems Inc 20260304 0 79.2 80.96 78.53 80.87 20388100 80.87 up up correct
CSGP.US CoStar Group Inc 20260304 0 46.81 48.25 46.81 47.6 4337500 47.6 up up correct
CSGS.US CSG Systems International Inc 20260304 0 79.93 79.93 79.77 79.83 180000 79.83 down down correct
CSIQ.US Canadian Solar Inc 20260304 0 17.22 17.5 16.77 17.04 1463700 17.04 down down correct
CSPI.US CSP Inc 20260304 0 8.61 9.29 8.61 8.98 42000 8.98 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260304 0 18.87 18.9125 18.74 18.82 253269 18.6912 down down correct
CSTE.US Caesarstone Ltd 20260304 0 1.23 1.2487 0.8732 0.8901 2289799 0.8901 down down correct
CSTL.US Castle Biosciences Inc 20260304 0 27.74 28.595 27.4 28.17 563097 28.17 up up correct
CSWC.US Capital Southwest Corporation 20260304 0 22.58 22.87 22.36 22.7 614383 22.4352 up down incorrect
CSX.US CSX Corporation 20260304 0 42.92 42.97 42.51 42.78 8559300 42.78 down down correct
CTAS.US Cintas Corporation 20260304 0 201.24 202.78 199.76 200.12 1398000 200.12 down down correct
CTBI.US Community Trust Bancorp Inc 20260304 0 61.5 62.165 61.155 61.51 60661 60.9577 up up correct
CTHR.US Charles & Colvard Ltd 20260304 0 0.0995 0.0995 0.002 0.0975 5233 0.0975 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260304 0 4.46 4.58 4.395 4.41 795002 4.41 down down correct
CTLP.US Cantaloupe Inc 20260304 0 10.445 10.565 10.32 10.4 1379065 10.4 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260304 0 4.998 5.12 4.8201 5.07 2958538 5.07 up up correct
CTRE.US CareTrust REIT Inc 20260304 0 40.05 40.23 38.91 39.29 2113624 39.29 down up incorrect
CTRM.US Castor Maritime Inc 20260304 0 2.25 2.25 2.14 2.21 43128 2.21 down up incorrect
CTRN.US Citi Trends Inc 20260304 0 46.92 48.78 46.49 48.1 56804 48.1 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260304 0 64.17 65.46 63.92 65.12 6307200 65.12 up up correct
CTSO.US Cytosorbents Corporation 20260304 0 0.77 0.8 0.7687 0.79 48965 0.79 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260304 0 0.7697 0.8502 0.7316 0.8164 1501397 0.8164 up up correct
CUE.US Cue Biopharma Inc 20260304 0 0.2962 0.31 0.28 0.3023 256289 0.3023 up up correct
CUEN.US Cuentas Inc 20260304 0 0.16 0.16 0.16 0.16 5048 0.16
CULL.US Cullman Bancorp Inc. Common Stock 20260304 0 13 13 13 13 200 13
CURI.US CuriosityStream Inc 20260304 0 3.41 3.515 3.37 3.44 271800 3.3583 up up correct
CVBF.US CVB Financial Corp 20260304 0 19.61 19.7 19.46 19.49 957300 19.49 down down correct
CVCO.US Cavco Industries Inc 20260304 0 558.23 582.92 558.19 579.7 152400 579.7 up up correct
CVGI.US Commercial Vehicle Group Inc 20260304 0 1.69 1.75 1.66 1.75 94961 1.75 up up correct
CVGW.US Calavo Growers Inc 20260304 0 26.39 26.645 26.12 26.57 117229 26.57 up up correct
CVLG.US Covenant Logistics Group Inc 20260304 0 29.93 30.4343 29.84 30.1 110955 30.0269 up down incorrect
CVLT.US Commvault Systems Inc 20260304 0 86.81 88.59 86.35 87.57 797400 87.57 up up correct
CVRX.US CVRx Inc. Common Stock 20260304 0 8.18 8.69 8.0039 8.49 189289 8.49 up down incorrect
CVV.US CVD Equipment Corporation 20260304 0 3.63 4.26 3.52 4.14 104042 4.14 up up correct
CWBC.US Community West Bancshares 20260304 0 23.31 23.77 23.27 23.43 203400 23.43 up up correct
CWCO.US Consolidated Water Co. Ltd 20260304 0 38.34 38.95 38.01 38.43 97068 38.43 up up correct
CWST.US Casella Waste Systems Inc 20260304 0 91.03 93.83 89.62 93.55 935600 93.55 up up correct
CXDO.US Crexendo Inc 20260304 0 6.3 6.62 5.92 6.47 428629 6.47 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20260304 0 1.339 1.41 1.339 1.39 20800 1.39 up up correct
CYPS.US Cyclo3pss Corporation 20260304 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
CYRX.US Cryoport Inc 20260304 0 8.08 9.36 7.91 8.74 754500 8.74 up up correct
CYTK.US Cytokinetics Incorporated 20260304 0 60.92 62.57 60.01 62.27 2369600 62.27 up up correct
CZNC.US Citizens & Northern Corporation 20260304 0 22.94 23.19 22.72 22.87 33694 22.87 down down correct
CZR.US Caesars Entertainment Inc 20260304 0 25.33 26.04 25.01 25.56 4991200 25.56 up up correct
CZWI.US Citizens Community Bancorp Inc 20260304 0 17.93 18.3 17.8 18.12 60188 18.12 up up correct
DAKT.US Daktronics Inc 20260304 0 22.59 23.11 21.5 22.11 1307560 22.11 down down correct
DARE.US Daré Bioscience Inc 20260304 0 1.57 1.59 1.56 1.56 47108 1.56 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260304 0 10.12 13.06 10.02 12.87 12276290 12.87 up up correct
DBGI.US Digital Brands Group Inc 20260304 0 3.22 3.97 3.17 3.76 1035800 3.76 up up correct
DBVT.US DBV Technologies S.A 20260304 0 21.96 22.8 21.515 22.79 173751 22.79 up up correct
DBX.US Dropbox Inc 20260304 0 25.85 26.28 25.82 26.17 2905600 26.17 up up correct
DCBO.US Docebo Inc 20260304 0 18.2 18.7 18.19 18.59 203817 18.59 up up correct
DCGO.US DocGo Inc 20260304 0 0.7036 0.7449 0.6661 0.7296 922503 0.7296 up up correct
DCOM.US Dime Community Bancshares Inc 20260304 0 33.21 33.27 32.6 32.89 183800 32.89 down down correct
DCOMP.US Dime Community Bancshares Inc 20260304 0 19.064 19.4 19 19.25 4300 19.25 up up correct
DCTH.US Delcath Systems Inc 20260304 0 8.9 9.3 8.87 9.23 778100 9.23 up up correct
DDOG.US Datadog Inc 20260304 0 111.22 120.4 111.003 118.33 5190100 118.33 up up correct
DFH.US Dream Finders Homes Inc 20260304 0 17.7 17.7 17.08 17.57 349179 17.57 down down correct
DGICA.US Donegal Group Inc 20260304 0 17.75 17.88 17.66 17.79 83565 17.79 up up correct
DGICB.US Donegal Group Inc 20260304 0 15.81 15.81 15.81 15.81 191 15.81
DGII.US Digi International Inc 20260304 0 50.29 50.955 49.135 50.52 175210 50.52 up up correct
DGLY.US Digital Ally Inc 20260304 0 1.07 1.08 1.02 1.04 115198 1.04 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260304 0 1.14 1.24 1.12 1.22 350589 1.22 up up correct
DHC.US Diversified Healthcare Trust 20260304 0 7.28 7.61 7.21 7.55 2334085 7.55 up up correct
DHCNI.US DHCNI 20260304 0 16.81 17.79 16.79 17.78 18700 17.78 up up correct
DHCNL.US Diversified Healthcare Trust 20260304 0 18.26 18.6 18.2001 18.6 10278 18.6 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260304 0 171.68 171.995 171.6 171.73 19233 171.73 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260304 0 5.73 5.97 5.63 5.7 261019 5.7 down down correct
DIOD.US Diodes Incorporated 20260304 0 67.88 67.88 65.35 66.15 466700 66.15 down up incorrect
DJCO.US Daily Journal Corporation 20260304 0 533.08 560.7 526.39 543.99 135600 543.99 up up correct
DKNG.US DraftKings Inc 20260304 0 24.55 25.47 24.42 25.43 20249600 25.43 up up correct
DLHC.US DLH Holdings Corp 20260304 0 5.79 5.87 5.79 5.87 1862 5.87 up up correct
DLO.US DLocal Limited Class A Common Shares 20260304 0 12.1 12.27 11.91 12.17 881555 12.17 up up correct
DLPN.US Dolphin Entertainment Inc 20260304 0 1.62 1.7 1.62 1.65 20252 1.65 up up correct
DLTH.US Duluth Holdings Inc 20260304 0 2.23 2.37 2.2 2.33 29008 2.33 up up correct
DLTR.US Dollar Tree Inc 20260304 0 120.01 120.23 116.46 117.85 2628900 117.85 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260304 0 7.81 8 7.5001 7.77 139381 7.77 down down correct
DMLP.US Dorchester Minerals L.P 20260304 0 26.51 26.7589 26.3001 26.56 78118 26.56 up up correct
DMRC.US Digimarc Corporation 20260304 0 4.49 4.75 4.315 4.68 229580 4.68 up up correct
DNLI.US Denali Therapeutics Inc 20260304 0 20.29 20.92 19.94 20.37 1249600 20.37 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260304 0 3.55 3.76 3.53 3.7 2213466 3.7 up up correct
DOCU.US DocuSign Inc 20260304 0 46.4 47.23 46.13 46.22 3484700 46.22 down down correct
DOGZ.US Dogness (International) Corporation 20260304 0 1.48 1.62 1.47 1.56 206321 1.56 up up correct
DOMO.US Domo Inc 20260304 0 4.13 4.365 4.02 4.23 640891 4.23 up up correct
DORM.US Dorman Products Inc 20260304 0 116.37 117.1384 114.2 116.16 287089 116.16 down up incorrect
DOX.US Amdocs Limited 20260304 0 68.52 69.29 67.66 68.73 708500 68.73 up up correct
DOYU.US DouYu International Holdings Limited 20260304 0 5.27 5.318 5.06 5.15 32500 5.15 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260304 0 7 7.1 6.52 6.76 2535944 6.76 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260304 0 19.24 19.585 19.11 19.46 100000 19.0033 up up correct
DRIO.US DarioHealth Corp 20260304 0 10.5 10.5 9.31 9.4 20000 9.4 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260304 0 1.14 1.21 1.13 1.18 140400 1.18 up up correct
DRVN.US Driven Brands Holdings Inc 20260304 0 11.03 11.24 10.795 11.01 1600438 11.01 down up incorrect
DSGN.US Design Therapeutics Inc 20260304 0 10.16 10.64 10.03 10.37 209204 10.37 up up correct
DSGX.US The Descartes Systems Group Inc 20260304 0 69.18 69.34 67.96 68.18 604300 68.18 down up incorrect
DSP.US Viant Technology Inc 20260304 0 10.23 10.35 9.96 10.13 148020 10.13 down down correct
DSWL.US Deswell Industries Inc 20260304 0 3.48 3.48 3.3 3.44 11578 3.44 down down correct
DTIL.US Precision BioSciences Inc 20260304 0 4.37 4.8 4.27 4.77 191376 4.77 up up correct
DTSS.US Datasea Inc 20260304 0 0.94 0.955 0.915 0.9169 9390 0.9169 down down correct
DTST.US Data Storage Corporation 20260304 0 3.91 4.12 3.9 4 15100 4 up up correct
DTSTW.US Data Storage Corporation 20260304 0 0.0697 0.0697 0.0697 0.0697 284 0.0697
DUO.US Fangdd Network Group Ltd 20260304 0 1.09 1.149 1.07 1.13 21000 1.13 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260304 0 100.87 105.4 95.95 96.17 3397800 96.17 down down correct
DUOT.US Duos Technologies Group Inc 20260304 0 7.65 8.13 7.49 7.61 689893 7.61 down down correct
DWSN.US Dawson Geophysical Company 20260304 0 3.71 3.71 3.48 3.68 47900 3.68 down down correct
DXCM.US DexCom Inc 20260304 0 73.03 73.57 71.1 72.9 4340700 72.9 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260304 0 0.493 0.5599 0.493 0.549 63665 0.549 up up correct
DXPE.US DXP Enterprises Inc 20260304 0 142.53 147.3 141.45 143.06 103900 143.06 up up correct
DXYN.US The Dixie Group Inc 20260304 0 0.446 0.446 0.446 0.446 816 0.446
DYAI.US Dyadic International Inc 20260304 0 0.83 0.8387 0.75 0.824 264007 0.824 down down correct
DYN.US Dyne Therapeutics Inc 20260304 0 14.8 15.56 14.41 15.23 1742600 15.23 up up correct
DYNT.US Dynatronics Corporation 20260304 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260304 0 201.13 201.87 200.61 201.73 2062000 201.73 up up correct
EBAY.US eBay Inc 20260304 0 89.75 91.53 89 91.03 4594200 90.7267 up up correct
EBC.US Eastern Bankshares Inc 20260304 0 19.65 19.87 19.55 19.55 2480800 19.4191 down down correct
EBET.US Esports Technologies Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 254 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260304 0 21.96 22.47 21.71 22 46019 22 up up correct
EBON.US Ebang International Holdings Inc 20260304 0 2.55 2.58 2.44 2.49 5900 2.49 down down correct
ECOR.US electroCore Inc 20260304 0 7.63 8.165 7.544 7.975 77600 7.975 up up correct
ECPG.US Encore Capital Group Inc 20260304 0 72 74.578 70.04 73.75 405125 73.75 up down incorrect
EDAP.US EDAP TMS S.A 20260304 0 3.965 4.27 3.8801 4.25 22803 4.25 up up correct
EDIT.US Editas Medicine Inc 20260304 0 2.05 2.28 2.025 2.19 2117543 2.19 up up correct
EDRY.US EuroDry Ltd 20260304 0 22.35 22.35 20.5 20.85 24219 20.85 down down correct
EDSA.US Edesa Biotech Inc 20260304 0 4.57 5.4 3.97 4.27 5366300 4.27 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260304 0 0.93 0.94 0.922 0.922 6304 0.922 down up incorrect
EDUC.US Educational Development Corporation 20260304 0 1.29 1.33 1.29 1.32 4700 1.32 up up correct
EEFT.US Euronet Worldwide Inc 20260304 0 72.5 75.46 72.42 74.33 1098600 74.33 up down incorrect
EEIQ.US Elite Education Group International Limited 20260304 0 2.35 2.48 2.25 2.3 26487 2.3 down down correct
EFOI.US Energy Focus Inc 20260304 0 1.735 1.765 1.6977 1.72 6286 1.72 down down correct
EFSC.US Enterprise Financial Services Corp 20260304 0 57.03 57.1 56.34 56.74 261171 56.3926 down down correct
EFTR.US Effector Therapeutics Inc 20260304 0 0.0006 0.0006 0.0002 0.0002 403 0.0002 down down correct
EGAN.US eGain Corporation 20260304 0 9.17 9.665 9.11 9.41 183683 9.41 up up correct
EGBN.US Eagle Bancorp Inc 20260304 0 25.53 26.08 25.1 25.83 231300 25.83 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260304 0 28.926 28.926 28.926 28.926 100 28.926
EGRX.US Eagle Pharmaceuticals Inc 20260304 0 0.15 0.15 0.15 0.15 0 0.15
EH.US EHang Holdings Limited 20260304 0 11.22 11.5789 11.19 11.48 393883 11.48 up up correct
EHTH.US eHealth Inc 20260304 0 1.59 1.92 1.57 1.64 2531806 1.64 up down incorrect
EIOAX.US EIOAX 20260304 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20260304 0 8.24 8.24 8.24 8.24 0 8.24
EJH.US E 20260304 0 0.72 0.82 0.705 0.7901 1103352 0.7901 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260304 0 9.98 10.93 9.865 10.66 52480 10.66 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260304 0 2.53 2.61 2.47 2.51 611800 2.51 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 343 0.0001
ELSE.US Electro 20260304 0 4.295 4.3162 4.295 4.3162 834 4.3162 up up correct
ELTK.US Eltek Ltd 20260304 0 8.99 8.99 8.6 8.85 2500 8.85 down down correct
ELYS.US Elys Game Technology Corp 20260304 0 0.0001 0.0001 0.0001 0.0001 1016 0.0001
EM.US Smart Share Global Limited 20260304 0 1.13 1.14 1.13 1.13 20703 1.13
EML.US The Eastern Company 20260304 0 18.47 18.64 18.47 18.58 13859 18.58 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260304 0 1.13 1.2 1.13 1.2 180500 1.2 up up correct
ENPH.US Enphase Energy Inc 20260304 0 43.36 43.78 42.1 42.66 3269000 42.66 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260304 0 0.493 0.509 0.465 0.505 1021900 0.505 up up correct
ENSG.US The Ensign Group Inc 20260304 0 213.13 214.35 211.12 212.05 289100 212.05 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260304 0 14.61 15.68 14.61 15.41 311279 15.41 up up correct
ENTG.US Entegris Inc 20260304 0 128.71 129.96 125.56 129 2406900 129 up up correct
ENTX.US Entera Bio Ltd 20260304 0 1.32 1.51 1.24 1.3 285757 1.3 down down correct
ENVB.US Enveric Biosciences Inc 20260304 0 2.06 2.15 2.06 2.09 61850 2.09 up up correct
ENVX.US Enovix Corporation 20260304 0 5.14 5.338 5.045 5.11 5227200 5.11 down down correct
EOLS.US Evolus Inc 20260304 0 5.37 6.13 5.065 5.59 10539300 5.59 up up correct
EOSE.US Eos Energy Enterprises Inc 20260304 0 6.19 6.825 6.18 6.75 28375900 6.75 up down incorrect
EPSN.US Epsilon Energy Ltd 20260304 0 5.28 5.44 5.205 5.41 229438 5.3507 up up correct
EQ.US Equillium Inc 20260304 0 1.81 1.83 1.74 1.75 86859 1.75 down down correct
EQBK.US Equity Bancshares Inc 20260304 0 45.62 46.01 45.17 45.5 139200 45.5 down down correct
EQIX.US Equinix Inc. (REIT) 20260304 0 970.48 974.93 957.26 969.04 624700 969.04 down down correct
ERAS.US Erasca Inc. Common Stock 20260304 0 14.31 15.27 14.18 15.12 4876800 15.12 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260304 0 11.42 11.5 11.31 11.41 6904500 11.41 down down correct
ERIE.US Erie Indemnity Company 20260304 0 269.41 275.16 262.34 272.19 186400 272.19 up up correct
ERII.US Energy Recovery Inc 20260304 0 10.398 10.805 10.21 10.72 928411 10.72 up up correct
ESCA.US Escalade Incorporated 20260304 0 15 15.19 14.79 15.155 17079 15.155 up up correct
ESEA.US Euroseas Ltd 20260304 0 67.63 69.8999 66.5501 68.45 55264 67.6678 up up correct
ESLT.US Elbit Systems Ltd 20260304 0 863.4 886.27 843.51 885 346700 885 up up correct
ESPR.US Esperion Therapeutics Inc 20260304 0 2.95 3.02 2.75 2.91 6574507 2.91 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260304 0 102.65 103.64 101.695 102.745 40092 102.745 up up correct
ESSC.US East Stone Acquisition Corporation 20260304 0 26.97 27.29 26.97 27.231 6700 27.231 up up correct
ESTA.US Establishment Labs Holdings Inc 20260304 0 72.21 73.93 70.21 71.14 429300 71.14 down down correct
ETON.US Eton Pharmaceuticals Inc 20260304 0 17.62 18.235 17.2866 17.53 202261 17.53 down down correct
ETSY.US Etsy Inc 20260304 0 54.14 56.6 54.03 55.65 3795947 55.65 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260304 0 11.66 12.4 10.9315 12.34 185232 12.34 up up correct
EVER.US EverQuote Inc 20260304 0 16.4 17.2 16.165 16.85 869100 16.85 up up correct
EVFM.US Evofem Biosciences Inc 20260304 0 0.009 0.009 0.009 0.009 75100 0.009
EVGN.US Evogene Ltd 20260304 0 0.85 0.85 0.819 0.838 33610 0.838 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260304 0 2.72 2.74 2.41 2.515 8342059 2.515 down down correct
EVGOW.US EVgo Equity Warrants 20260304 0 0.047 0.051 0.046 0.046 16800 0.046 down down correct
EVLO.US Evelo Biosciences Inc 20260304 0 0.0005 0.0005 0.0005 0.0005 133 0.0005
EVLV.US Newhold Investment Corp 20260304 0 5.35 5.435 5.26 5.28 1911669 5.28 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260304 0 0.0525 0.085 0.0525 0.0662 2637 0.0662 up down incorrect
EVOL.US Evolving Systems Inc 20260304 0 0.45 0.45 0.45 0.45 1500 0.45
EWBC.US East West Bancorp Inc 20260304 0 110.84 111.91 110.18 111.59 857400 111.59 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260304 0 5.74 5.755 5.72 5.73 334464 5.73 down down correct
EWTX.US Edgewise Therapeutics Inc 20260304 0 29.93 29.93 28.75 28.88 1443300 28.88 down down correct
EXAS.US Exact Sciences Corporation 20260304 0 103.33 103.55 103.25 103.5 2285500 103.5 up up correct
EXC.US Exelon Corporation 20260304 0 48.92 49.4 48.53 49.25 11787600 49.25 up down incorrect
EXEL.US Exelixis Inc 20260304 0 41.06 41.83 40.69 41.69 4254000 41.69 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260304 0 1.01 1.05 1 1.02 1201793 1.02 up up correct
EXLS.US ExlService Holdings Inc 20260304 0 31.73 32.62 31.55 32.23 1744100 32.23 up up correct
EXPD.US Expeditors International of Washington Inc 20260304 0 147.39 148.97 145.81 146.85 1018600 146.85 down down correct
EXPE.US Expedia Group Inc 20260304 0 218.32 224.88 217.01 221.73 2443000 221.25 up up correct
EXPI.US eXp World Holdings Inc 20260304 0 7.03 7.09 6.82 6.84 692700 6.7873 down down correct
EXPO.US Exponent Inc 20260304 0 74.09 74.79 72.89 72.95 590200 72.6457 down down correct
EXTR.US Extreme Networks Inc 20260304 0 14.27 14.655 14.12 14.44 1791526 14.44 up up correct
EYE.US National Vision Holdings Inc 20260304 0 26.12 30 26.03 29.04 2364700 29.04 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260304 0 35.76 35.7601 35.745 35.745 535 35.745 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260304 0 17.63 18.45 17.14 18 1723100 18 up up correct
EZGO.US EZGO Technologies Ltd 20260304 0 1.55 1.568 1.53 1.568 1500 1.568 up up correct
EZPW.US EZCORP Inc 20260304 0 26.87 26.93 26.31 26.46 742300 26.46 down down correct
FA.US First Advantage Corporation Common Stock 20260304 0 12.32 12.78 12 12.22 1638062 12.22 down down correct
FAMI.US Farmmi Inc 20260304 0 1.29 1.37 1.29 1.37 2800 1.37 up up correct
FANG.US Diamondback Energy Inc 20260304 0 175.81 177.53 172.55 176.71 2533800 175.66 up up correct
FARM.US Farmer Bros. Co 20260304 0 1.31 1.35 1.24 1.24 2638473 1.24 down up incorrect
FAST.US Fastenal Company 20260304 0 46.35 47.08 45.79 46.43 9006300 46.43 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260304 0 1.71 1.825 1.7 1.77 3671 1.77 up up correct
FATBP.US FAT Brands Inc 20260304 0 0.14 0.14 0.1105 0.1203 2913 0.1203 down down correct
FATE.US Fate Therapeutics Inc 20260304 0 1.4 1.48 1.365 1.45 1366246 1.45 up up correct
FB.US Meta Platforms Inc. 20260304 0 42.604 42.604 42.604 42.604 163 42.604
FBIO.US Fortress Biotech Inc 20260304 0 3.11 3.19 3.06 3.1 378000 3.1 down up incorrect
FBIOP.US Fortress Biotech Inc 20260304 0 14.37 14.37 13.8 14.15 12900 14.15 down down correct
FBIZ.US First Business Financial Services Inc 20260304 0 55.01 55.64 54.78 54.84 21126 54.84 down up incorrect
FBNC.US First Bancorp 20260304 0 58.43 58.69 57.78 58.12 152767 58.12 down down correct
FBRT.US PE 20260304 0 21.2 21.3 21.15 21.24 17016 21.24 up up correct
FBRX.US Forte Biosciences Inc 20260304 0 30.3 32.35 30.3 31.76 231034 31.76 up up correct
FCAP.US First Capital Inc 20260304 0 53.08 53.08 53 53 5300 52.6508 down down correct
FCBC.US First Community Bankshares Inc 20260304 0 40.43 40.89 40.07 40.36 71278 40.36 down down correct
FCCO.US First Community Corporation 20260304 0 29 29.275 28.74 28.9 58411 28.9 down down correct
FCEL.US FuelCell Energy Inc 20260304 0 8.15 8.66 8.06 8.57 1476700 8.57 up up correct
FCFS.US FirstCash Inc 20260304 0 195.4 197.92 192.31 195.05 268400 195.05 down down correct
FCNCA.US First Citizens BancShares Inc 20260304 0 1973.1801 1977.9399 1940.3 1972.87 97800 1972.87 down down correct
FCNCP.US First Citizens BancShares Inc 20260304 0 21.65 21.68 21.562 21.59 4300 21.59 down down correct
FCREX.US FCREX 20260304 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260304 0 11.94 11.94 11.94 11.94 0 11.94
FCRUX.US FCRUX 20260304 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20260304 0 4.76 5.02 4.67 4.85 7900 4.85 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20260304 0 44.535 45.77 44.535 45.21 5279 45.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260304 0 8.62 9.3 8.4 8.93 677273 8.93 up up correct
FDUS.US Fidus Investment Corporation 20260304 0 18.11 18.6799 18.05 18.6 405814 18.6 up up correct
FECAX.US FECAX 20260304 0 22.21 22.21 22.21 22.21 0 22.21
FEIM.US Frequency Electronics Inc 20260304 0 55.73 57.95 54.48 54.68 129208 54.68 down down correct
FELE.US Franklin Electric Co. Inc 20260304 0 100.42 101.84 99.14 101.48 276300 101.48 up down incorrect
FEMY.US Femasys Inc. Common Stock 20260304 0 0.515 0.547 0.514 0.546 318100 0.546 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260304 0 8.08 8.25 7.92 8.2 105166 8.2 up up correct
FFBC.US First Financial Bancorp 20260304 0 27.97 28.49 27.76 28.04 727439 28.04 up up correct
FFBW.US FFBW Inc 20260304 0 14.89 14.89 14.89 14.89 0 14.89
FFIC.US Flushing Financial Corporation 20260304 0 15.94 16.04 15.76 15.8 170263 15.5716 down down correct
FFIN.US First Financial Bankshares Inc 20260304 0 30.64 30.82 30.24 30.48 836400 30.2844 down down correct
FFIV.US F5 Networks Inc 20260304 0 280.48 286.96 277.26 286.12 713300 286.12 up up correct
FFWM.US First Foundation Inc 20260304 0 6.06 6.12 5.96 6.04 422800 6.04 down down correct
FGBI.US First Guaranty Bancshares Inc 20260304 0 8.79 8.87 8.67 8.87 5969 8.87 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260304 0 17.895 17.895 17.895 17.895 0 17.895
FHB.US First Hawaiian Inc 20260304 0 25.06 25.35 24.975 25.15 1234300 25.15 up up correct
FHN.US PF 20260304 0 18.6915 18.78 18.67 18.68 94 18.68 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20260304 0 5.59 5.805 5.44 5.67 107146 5.67 up up correct
FIBK.US First Interstate BancSystem Inc 20260304 0 34.93 35.36 34.69 35.16 883100 35.16 up up correct
FINW.US FinWise Bancorp Common Stock 20260304 0 16.59 17.0199 16.59 16.74 15998 16.74 up down incorrect
FISI.US Financial Institutions Inc 20260304 0 31.76 32.32 31.6 31.83 146205 31.4941 up up correct
FISV.US Fiserv Inc 20260304 0 62.66 62.83 61.76 62.6 5478200 62.6 down down correct
FITB.US Fifth Third Bancorp 20260304 0 49.67 49.81 49.14 49.54 6577900 49.54 down down correct
FITBI.US Fifth Third Bancorp 20260304 0 25.76 25.76 25.7 25.71 14000 25.71 down down correct
FITBO.US Fifth Third Bancorp 20260304 0 19.76 19.78 19.64 19.72 12100 19.72 down down correct
FITBP.US Fifth Third Bancorp 20260304 0 24.49 24.58 24.37 24.5 6100 24.5 up up correct
FIVE.US Five Below Inc 20260304 0 225 227.19 219.14 220.52 693600 220.52 down down correct
FIVN.US Five9 Inc 20260304 0 17.67 18.085 17.42 17.89 3025900 17.89 up up correct
FIZZ.US National Beverage Corp 20260304 0 37.47 38 36.76 37.25 197750 37.25 down down correct
FKWL.US Franklin Wireless Corp 20260304 0 3.91 3.91 3.81 3.83 1900 3.83 down down correct
FLEX.US Flex Ltd 20260304 0 64.08 64.84 63.2 63.94 2388100 63.94 down down correct
FLGT.US Fulgent Genetics Inc 20260304 0 13.97 14.425 13.67 13.99 958900 13.99 up up correct
FLL.US Full House Resorts Inc 20260304 0 2.34 2.37 2.26 2.28 157587 2.28 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260304 0 15.05 16.26 15.05 15.8 4469800 15.8 up up correct
FLNT.US Fluent Inc 20260304 0 3.21 3.48 3.19 3.24 25450 3.24 up up correct
FLUX.US Flux Power Holdings Inc 20260304 0 1.45 1.525 1.43 1.46 166400 1.46 up up correct
FLWS.US 1 20260304 0 3.39 3.535 3.37 3.46 225695 3.46 up down incorrect
FLXN.US Flexion Therapeutics Inc 20260304 0 25.56 25.58 25.52 25.55 2800 25.55 down down correct
FLXS.US Flexsteel Industries Inc 20260304 0 50.54 54.95 50.54 52.78 72930 52.78 up up correct
FLYW.US Flywire Corporation 20260304 0 12.68 13.01 12.4901 12.85 1989316 12.85 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260304 0 26.59 26.59 26 26.06 25394 26.06 down up incorrect
FMBH.US First Mid Bancshares Inc 20260304 0 41.49 41.85 40.735 41.5 112780 41.5 up up correct
FMNB.US Farmers National Banc Corp 20260304 0 13.15 13.48 13.03 13.07 624866 13.07 down down correct
FNCH.US Finch Therapeutics Group Inc 20260304 0 13.25 13.25 13.25 13.25 0 13.25
FNKO.US Funko Inc 20260304 0 4.63 4.78 4.44 4.65 809719 4.65 up up correct
FNLC.US The First Bancorp Inc 20260304 0 28.39 28.55 28.03 28.46 8486 28.46 up up correct
FNWB.US First Northwest Bancorp 20260304 0 9.34 9.48 9.3 9.31 23127 9.31 down down correct
FNWD.US Finward Bancorp Common Stock 20260304 0 36.67 36.75 35.83 35.83 5958 35.83 down down correct
FOLD.US Amicus Therapeutics Inc 20260304 0 14.35 14.36 14.33 14.33 5574200 14.33 down down correct
FONR.US FONAR Corporation 20260304 0 18.53 18.55 18.51 18.53 31800 18.53
FORA.US Forian Inc 20260304 0 2.07 2.095 2.07 2.08 42349 2.08 up up correct
FORM.US FormFactor Inc 20260304 0 95.43 96.67 91.66 92.6 1370100 92.6 down down correct
FORR.US Forrester Research Inc 20260304 0 6.2 6.705 6.08 6.23 233843 6.23 up up correct
FORTY.US Formula Systems (1985) Ltd 20260304 0 123.09 132.16 123.09 128.2 746 128.2 up up correct
FOSL.US Fossil Group Inc 20260304 0 4.36 4.6687 4.36 4.48 602954 4.48 up up correct
FOX.US Fox Corporation 20260304 0 52.01 54.22 51.985 53.24 2035400 53.24 up down incorrect
FOXA.US Fox Corporation 20260304 0 57.15 59.94 56.92 58.42 6202300 58.42 up down incorrect
FOXF.US Fox Factory Holding Corp 20260304 0 17.81 18.04 17.305 17.85 888611 17.85 up up correct
FRAF.US Franklin Financial Services Corporation 20260304 0 52.6 53.6 52.22 52.41 15800 52.41 down down correct
FRBA.US First Bank 20260304 0 16.14 16.535 15.9 16.19 50443 16.19 up up correct
FRHC.US Freedom Holding Corp 20260304 0 128.99 131.88 128.48 130.78 63000 130.78 up up correct
FRME.US First Merchants Corporation 20260304 0 39.19 39.76 38.95 38.97 504209 38.6061 down down correct
FROG.US JFrog Ltd 20260304 0 40.91 42.16 39.03 39.19 4369100 39.19 down down correct
FROPX.US FROPX 20260304 0 14.65 14.65 14.65 14.65 0 14.65
FRPH.US FRP Holdings Inc 20260304 0 24.48 24.48 23.98 24.17 40532 24.17 down down correct
FRPT.US Freshpet Inc 20260304 0 84.23 85.72 82.657 85.5 1552100 85.5 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260304 0 8.685 8.685 8.322 8.47 4938200 8.47 down down correct
FRST.US Primis Financial Corp 20260304 0 13.35 13.55 13.26 13.43 113565 13.43 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260304 0 2.615 2.72 2.5108 2.71 17440 2.71 up up correct
FSBC.US Five Star Bancorp 20260304 0 39.7 40.22 38.8 39.1 76346 39.1 down down correct
FSBW.US FS Bancorp Inc 20260304 0 40.09 40.97 40.09 40.57 14840 40.57 up down incorrect
FSEA.US First Seacoast Bancorp 20260304 0 13.02 13.105 12.91 12.91 5500 12.91 down up incorrect
FSLR.US First Solar Inc 20260304 0 196.83 203.46 196.26 197.27 1882100 197.27 up up correct
FSTR.US L.B. Foster Company 20260304 0 31.66 32.225 31.14 31.41 26820 31.41 down down correct
FSV.US FirstService Corporation 20260304 0 154.03 155.74 150.53 150.72 172700 150.72 down down correct
FTCI.US FTC Solar Inc 20260304 0 7.01 7.72 6.9 7.415 130041 7.415 up up correct
FTDR.US Frontdoor Inc 20260304 0 68.33 68.92 66.82 67.9 645900 67.9 down down correct
FTEK.US Fuel Tech Inc 20260304 0 1.32 1.33 1.18 1.24 596801 1.24 down down correct
FTFT.US Future FinTech Group Inc 20260304 0 1.38 1.49 1.35 1.47 9400 1.47 up down incorrect
FTHM.US Fathom Holdings Inc 20260304 0 0.9773 0.9977 0.85 0.8649 366615 0.8649 down up incorrect
FTNT.US Fortinet Inc 20260304 0 81.04 83.98 80.95 82.79 6280700 82.79 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260304 0 8.7 8.715 8.68 8.715 70900 8.715 up up correct
FULC.US Fulcrum Therapeutics Inc 20260304 0 7.87 8.55 7.81 8.35 700200 8.35 up down incorrect
FULT.US Fulton Financial Corporation 20260304 0 20.81 21.17 20.69 21.1 2205200 21.1 up up correct
FULTP.US Fulton Financial Corporation 20260304 0 19.24 19.25 19.18 19.25 3000 19.25 up up correct
FUNC.US First United Corporation 20260304 0 37.3 37.3 36 36.1 10735 36.1 down up incorrect
FUND.US Sprott Focus Trust Inc 20260304 0 9.96 10.05 9.91 10.04 140800 9.9014 up up correct
FUSB.US First US Bancshares Inc 20260304 0 15.04 15.04 14.8 14.86 6032 14.7907 down down correct
FUTU.US Futu Holdings Limited 20260304 0 147.15 147.335 144.68 146.26 1991000 146.26 down down correct
FVCB.US FVCBankcorp Inc 20260304 0 15.44 15.525 15.34 15.41 54256 15.41 down up incorrect
FWONA.US Formula One Group 20260304 0 82.18 82.18 78.22 78.68 130500 78.68 down down correct
FWONK.US Formula One Group 20260304 0 88.52 88.96 84.78 85.48 3554800 85.48 down down correct
FWRD.US Forward Air Corporation 20260304 0 24.73 25.04 24.31 24.61 437300 24.61 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260304 0 12.5 12.555 11.95 11.96 1108151 11.96 down down correct
FXNC.US First National Corporation 20260304 0 26.8 26.95 26.7 26.76 138381 26.76 down down correct
GABC.US German American Bancorp Inc 20260304 0 41.76 42.09 41.36 41.57 95785 41.57 down up incorrect
GAIA.US Gaia Inc 20260304 0 3.21 3.34 3.175 3.33 43634 3.33 up up correct
GAIN.US Gladstone Investment Corporation 20260304 0 13.71 13.91 13.68 13.8 191400 13.8 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260304 0 25.07 25.07 25.07 25.07 291 25.07
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260304 0 24.15 24.15 24.1 24.1 900 24.1 down down correct
GALT.US Galectin Therapeutics Inc 20260304 0 3.01 3.21 2.95 3.11 401300 3.11 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260304 0 4.4 4.42 4.26 4.32 348776 4.32 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260304 0 0.302 0.324 0.302 0.315 1718200 0.315 up up correct
GANX.US Gain Therapeutics Inc 20260304 0 2.68 2.68 2.55 2.57 501342 2.57 down down correct
GASS.US StealthGas Inc 20260304 0 9.08 9.87 9.08 9.83 743081 9.83 up up correct
GBCI.US Glacier Bancorp Inc 20260304 0 45.36 45.48 44.84 45.22 960100 45.22 down up incorrect
GBDC.US Golub Capital BDC Inc 20260304 0 12.23 12.54 12.16 12.46 3909900 12.121 up up correct
GBLI.US Global Indemnity Group LLC 20260304 0 28.64 28.64 28.08 28.15 3900 28.15 down down correct
GBNY.US Generations Bancorp NY Inc 20260304 0 14.81 14.81 14.81 14.81 600 14.81
GCBC.US Greene County Bancorp Inc 20260304 0 22.9472 22.9472 22.695 22.89 3913 22.89 down down correct
GCMG.US GCM Grosvenor Inc 20260304 0 11.57 11.96 11.52 11.67 601491 11.67 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260304 0 22.92 22.92 22.92 22.92 0 22.92
GDEN.US Golden Entertainment Inc 20260304 0 29.16 29.165 28.68 28.71 231513 28.71 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260304 0 15.15 15.15 15.15 15.15 0 15.15
GDEVW.US Nexters Inc. Warrant 20260304 0 0.011 0.015 0.011 0.015 1150 0.015 up up correct
GDRX.US GoodRx Holdings Inc 20260304 0 2.08 2.24 2.08 2.18 3193293 2.18 up down incorrect
GDS.US GDS Holdings Limited 20260304 0 37.91 38.9 37.89 38.24 1973400 38.24 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260304 0 7.12 7.285 7 7.2 1608559 7.2 up up correct
GECC.US Great Elm Capital Corporation 20260304 0 5.85 6.11 5.73 5.73 197600 5.73 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260304 0 25.196 25.196 25.18 25.19 1100 24.8243 down down correct
GEG.US Great Elm Group Inc 20260304 0 2 2.06 2 2.06 4800 2.06 up up correct
GENC.US Gencor Industries Inc 20260304 0 15.91 16.1 15.47 15.91 23415 15.91
GEOS.US Geospace Technologies Corporation 20260304 0 9.82 10.375 9.49 9.94 195398 9.94 up up correct
GERN.US Geron Corporation 20260304 0 1.45 1.51 1.4 1.47 16756900 1.47 up down incorrect
GEVO.US Gevo Inc 20260304 0 1.88 1.92 1.85 1.91 2141226 1.91 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260304 0 0.57 0.583 0.533 0.583 279200 0.583 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260304 0 0.0699 0.0699 0.0699 0.0699 489 0.0699
GFS.US GlobalFoundries Inc. Ordinary Shares 20260304 0 47.805 48.2 46.5 47.57 2370700 47.57 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260304 0 44.63 45.05 42.93 44.03 1214200 44.03 down up incorrect
GH.US Guardant Health Inc 20260304 0 94.5 96.17 93 93.02 1070800 93.02 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260304 0 15.4 16.023 15.4 15.99 92543 15.99 up up correct
GIGGU.US GigCapital4 Inc 20260304 0 11.3 11.3 11.3 11.3 200 11.3
GIGGW.US GigCapital4 Inc 20260304 0 0.4999 0.5 0.4501 0.5 31306 0.5 up up correct
GIGM.US GigaMedia Limited 20260304 0 1.56 1.56 1.54 1.54 6100 1.54 down down correct
GIII.US G 20260304 0 30.66 30.88 29.65 30.68 379100 30.68 up up correct
GILD.US Gilead Sciences Inc 20260304 0 148.92 148.92 146.1 148.22 6925100 147.383 down down correct
GILT.US Gilat Satellite Networks Ltd 20260304 0 17.03 17.99 16.94 17.61 941300 17.61 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260304 0 0.4049 0.42 0.3751 0.3776 108069 0.3776 down down correct
GIREX.US Griffin Institutional Access Real Estate 20260304 0 24.8 24.8 24.8 24.8 0 24.8
GLAD.US Gladstone Capital Corporation 20260304 0 18.51 18.75 18.32 18.61 126400 18.61 up up correct
GLBE.US Global 20260304 0 35.16 36.07 34.905 35.76 1289300 35.76 up up correct
GLBS.US Globus Maritime Limited 20260304 0 1.97 2.08 1.9 1.99 44800 1.99 up up correct
GLBZ.US Glen Burnie Bancorp 20260304 0 4.7622 4.7622 4.66 4.66 500 4.66 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20260304 0 16.97 16.975 16.95 16.95 1677400 16.95 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260304 0 0.6 0.6017 0.58 0.5876 19156 0.5876 down down correct
GLNG.US Golar LNG Limited 20260304 0 45.39 47.21 45.39 46.65 3320400 46.4023 up up correct
GLPG.US Galapagos NV 20260304 0 33.3 33.84 33.04 33.69 96060 33.69 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260304 0 49.64 49.9 49.2 49.77 2299200 48.9673 up up correct
GLRE.US Greenlight Capital Re Ltd 20260304 0 14.3 14.44 14.17 14.36 70332 14.36 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260304 0 24.31 24.31 24.31 24.31 0 24.31
GLSI.US Greenwich LifeSciences Inc 20260304 0 27.51 29 26.995 27 137500 27 down down correct
GLTO.US Galecto Inc 20260304 0 27.88 30.345 27.88 29.68 204300 29.68 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260304 0 17.96 18.81 17.73 18.61 567718 18.61 up up correct
GMBL.US Esports Entertainment Group Inc 20260304 0 0.171 0.181 0.171 0.181 1000 0.181 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260304 0 0.03 0.03 0.03 0.03 5000 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260304 0 23.69 23.69 23.69 23.69 0 23.69
GNLN.US Greenlane Holdings Inc 20260304 0 0.68 0.735 0.621 0.72 156300 0.72 up down incorrect
GNPX.US Genprex Inc 20260304 0 2.06 2.14 1.97 2.07 451300 2.07 up up correct
GNSS.US Genasys Inc 20260304 0 2 2.01 1.87 1.9 92032 1.9 down down correct
GNTX.US Gentex Corporation 20260304 0 23.14 23.21 22.83 22.87 1741700 22.87 down down correct
GO.US Grocery Outlet Holding Corp 20260304 0 8.99 9.07 8.73 8.79 5912400 8.79 down down correct
GOCO.US GoHealth Inc 20260304 0 1.58 1.7199 1.511 1.68 85644 1.68 up up correct
GOGO.US Gogo Inc 20260304 0 4.87 5.42 4.8601 5.24 2910295 5.24 up up correct
GOOD.US Gladstone Commercial Corporation 20260304 0 12.25 12.53 12.15 12.49 327429 12.49 up up correct
GOODN.US Gladstone Commercial Corporation 20260304 0 22.91 22.91 22.85 22.85 500 22.85 down down correct
GOOG.US Alphabet Inc 20260304 0 302.685 305.46 300.8 303.45 20015600 303.2364 up down incorrect
GOOGL.US Alphabet Inc 20260304 0 302.89 305.47 300.75 303.13 29536200 302.9168 up down incorrect
GOSS.US Gossamer Bio Inc 20260304 0 0.473 0.598 0.465 0.58 25324700 0.58 up up correct
GOVX.US GeoVax Labs Inc 20260304 0 1.59 1.772 1.58 1.71 97900 1.71 up up correct
GP.US GreenPower Motor Company Inc 20260304 0 1.15 1.15 1.09 1.106 28300 1.106 down down correct
GPRE.US Green Plains Inc 20260304 0 14.73 15.38 14.54 15.18 1836856 15.18 up down incorrect
GPRO.US GoPro Inc 20260304 0 0.9 1.1 0.9 1.08 5248953 1.08 up down incorrect
GRBK.US Green Brick Partners Inc 20260304 0 71.95 71.95 70.72 71.78 156700 71.78 down down correct
GREE.US Greenidge Generation Holdings Inc 20260304 0 1.28 1.38 1.25 1.33 63000 1.33 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260304 0 19.9 20.1 19.5 19.85 6600 19.85 down down correct
GRFS.US Grifols S.A 20260304 0 8.66 8.72 8.5815 8.66 379365 8.66
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260304 0 25.47 25.47 25.47 25.47 0 25.47
GRIN.US Grindrod Shipping Holdings Ltd 20260304 0 29.77 29.925 29.77 29.925 700 29.9063 up up correct
GRMN.US Garmin Ltd 20260304 0 252.02 253.11 248.21 251.18 1051500 250.221 down down correct
GRNQ.US Greenpro Capital Corp 20260304 0 1.68 1.7 1.65 1.7 32000 1.7 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260304 0 0.0002 0.0002 0.0002 0.0002 350 0.0002
GROW.US U.S. Global Investors Inc 20260304 0 3.26 3.41 3.26 3.31 10580 3.31 up down incorrect
GRPN.US Groupon Inc 20260304 0 12.34 12.58 12.11 12.49 866000 12.49 up down incorrect
GRTX.US Galera Therapeutics Inc 20260304 0 0.0461 0.05 0.045 0.0488 39977 0.0488 up up correct
GRVY.US Gravity Co. Ltd 20260304 0 62.64 64.6299 62.34 64.2 41049 64.2 up up correct
GRWG.US GrowGeneration Corp 20260304 0 1.1 1.145 1.1 1.12 203864 1.12 up up correct
GSBC.US Great Southern Bancorp Inc 20260304 0 63.02 63.54 62.63 62.78 71814 62.78 down down correct
GSHD.US Goosehead Insurance Inc 20260304 0 52.26 52.9 50.68 50.74 305100 50.74 down down correct
GSIT.US GSI Technology Inc 20260304 0 8.17 8.343 7.99 8.29 427892 8.29 up up correct
GSM.US Ferroglobe PLC 20260304 0 5.07 5.275 5.02 5.14 980941 5.14 up up correct
GSRDX.US GSRDX 20260304 0 7.51 7.51 7.51 7.51 0 7.51
GSREX.US GSREX 20260304 0 7.5 7.5 7.5 7.5 0 7.5
GSRHX.US GSRHX 20260304 0 7.98 7.98 7.98 7.98 0 7.98
GSRJX.US GSRJX 20260304 0 7.51 7.51 7.51 7.51 0 7.51
GSRQX.US GSRQX 20260304 0 7.67 7.67 7.67 7.67 0 7.67
GT.US The Goodyear Tire & Rubber Company 20260304 0 7.99 8.08 7.86 8 5501700 8 up up correct
GTBP.US GT Biopharma Inc 20260304 0 0.47 0.489 0.445 0.455 934500 0.455 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260304 0 0.765 0.81 0.741 0.759 170400 0.759 down down correct
GTIM.US Good Times Restaurants Inc 20260304 0 1.18 1.21 1.17 1.21 53299 1.21 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260304 0 23.6 25.14 23.1 25.05 23349900 25.05 up up correct
GTX.US Garrett Motion Inc 20260304 0 19.32 19.6 19.21 19.52 2333000 19.52 up up correct
GURE.US Gulf Resources Inc 20260304 0 4.29 4.663 4.15 4.2 37547 4.2 down down correct
GWRS.US Global Water Resources Inc 20260304 0 9.06 9.235 9.03 9.09 33104 9.09 up up correct
GYRO.US Gyrodyne LLC 20260304 0 8.89 8.89 8.89 8.89 0 8.89
HAFC.US Hanmi Financial Corporation 20260304 0 26.45 26.8 26.15 26.46 189885 26.46 up up correct
HAIN.US The Hain Celestial Group Inc 20260304 0 0.732 0.7381 0.6919 0.7064 2447407 0.7064 down down correct
HALL.US Hallmark Financial Services Inc 20260304 0 0.08 0.08 0.08 0.08 433 0.08
HALO.US Halozyme Therapeutics Inc 20260304 0 69.68 71.53 69.38 70.02 1684500 70.02 up up correct
HAS.US Hasbro Inc 20260304 0 98.13 98.75 96.34 97.13 1608600 97.13 down down correct
HBAN.US Huntington Bancshares Incorporated 20260304 0 16.88 16.9 16.64 16.83 27684700 16.83 down down correct
HBANM.US Huntington Bancshares Incorporated 20260304 0 23.05 23.2 22.98 23.1 5900 23.1 up up correct
HBANP.US Huntington Bancshares Incorporated 20260304 0 17.7 17.8599 17.7 17.75 20718 17.75 up up correct
HBCP.US Home Bancorp Inc 20260304 0 60.81 61.51 60.45 60.9 115530 60.9 up up correct
HBIO.US Harvard Bioscience Inc 20260304 0 0.57 0.595 0.5651 0.5736 100724 0.5736 up up correct
HBNC.US Horizon Bancorp Inc 20260304 0 17.1 17.14 16.85 16.9 342623 16.9 down down correct
HBT.US HBT Financial Inc 20260304 0 27.48 28.04 27.448 27.69 59018 27.69 up up correct
HCAT.US Health Catalyst Inc 20260304 0 1.72 1.96 1.7 1.95 1141678 1.95 up up correct
HCKT.US The Hackett Group Inc 20260304 0 13.97 14.14 13.75 14.09 228653 14.09 up up correct
HCM.US HUTCHMED (China) Limited 20260304 0 13.49 13.77 13.49 13.645 13396 13.645 up up correct
HCSG.US Healthcare Services Group Inc 20260304 0 21.45 21.78 21.11 21.31 566400 21.31 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260304 0 2.9 2.97 2.46 2.67 292500 2.67 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260304 0 0.6568 0.6826 0.5806 0.6567 101836 0.6567 down down correct
HDSN.US Hudson Technologies Inc 20260304 0 7.14 7.335 6.85 7.1 407467 7.1 down down correct
HELE.US Helen of Troy Limited 20260304 0 16.8 17.18 16.55 16.84 364813 16.84 up down incorrect
HEPS.US D 20260304 0 2.66 2.78 2.66 2.77 116127 2.77 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260304 0 19.1 19.24 19.1 19.24 2558 19.24 up up correct
HFFG.US HF Foods Group Inc 20260304 0 2.1 2.13 2.025 2.11 116677 2.11 up up correct
HFWA.US Heritage Financial Corporation 20260304 0 26.34 26.52 26.07 26.35 154584 26.35 up down incorrect
HGBL.US Heritage Global Inc 20260304 0 1.3 1.32 1.29 1.32 26900 1.32 up down incorrect
HIFS.US Hingham Institution for Savings 20260304 0 280.31 288.63 280.31 285.3 42370 285.3 up up correct
HIHO.US Highway Holdings Limited 20260304 0 0.9116 0.99 0.91 0.9101 191927 0.9101 down down correct
HIMX.US Himax Technologies Inc 20260304 0 7.37 7.91 7.36 7.65 1854918 7.65 up up correct
HITI.US High Tide Inc. Common Shares 20260304 0 2.51 2.515 2.455 2.47 488329 2.47 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260304 0 2.239 2.3599 2.22 2.3 11369130 2.3 up down incorrect
HLIT.US Harmonic Inc 20260304 0 10.31 10.325 10.015 10.22 889344 10.22 down down correct
HLMN.US Hillman Solutions Corp 20260304 0 8.09 8.445 8.03 8.33 1703534 8.33 up up correct
HLNE.US Hamilton Lane Incorporated 20260304 0 107.28 109.65 106.62 107.4 534000 107.4 up up correct
HNNA.US Hennessy Advisors Inc 20260304 0 10.05 10.15 9.9 10.06 12484 10.06 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260304 0 25.12 25.18 25.12 25.18 600 24.8743 up up correct
HNRG.US Hallador Energy Company 20260304 0 18.88 19.335 18.54 18.95 333374 18.95 up up correct
HNST.US The Honest Company Inc 20260304 0 2.84 2.95 2.77 2.93 2139714 2.93 up up correct
HOFT.US Hooker Furniture Corporation 20260304 0 13.5 14.13 13.44 13.53 19198 13.53 up up correct
HOLX.US Hologic Inc 20260304 0 75.41 75.69 75.4 75.67 2582400 75.67 up up correct
HON.US Honeywell International Inc 20260304 0 244.62 247.27 239.18 245.97 4774800 245.97 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260304 0 79.6 83.85 79.58 82.21 38493800 82.21 up up correct
HOOK.US HOOKIPA Pharma Inc 20260304 0 1.02 1.04 1.02 1.03 7400 1.03 up up correct
HOPE.US Hope Bancorp Inc 20260304 0 11.43 11.54 11.4 11.41 751059 11.41 down down correct
HOTH.US Hoth Therapeutics Inc 20260304 0 0.99 1.04 0.975 1.03 810500 1.03 up up correct
HOWL.US Werewolf Therapeutics Inc 20260304 0 0.5875 0.6173 0.5699 0.6125 157157 0.6125 up up correct
HPK.US HighPeak Energy Inc 20260304 0 5.29 5.51 5.08 5.33 1128182 5.33 up up correct
HQI.US HireQuest Inc 20260304 0 11.63 12.05 11.2 11.26 13800 11.26 down down correct
HQY.US HealthEquity Inc 20260304 0 80.51 82.98 79.86 81.15 934500 81.15 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260304 0 28.81 28.88 28.122 28.54 637400 28.54 down down correct
HROW.US Harrow Health Inc 20260304 0 39.31 40.53 37.52 39.22 2099000 39.22 down down correct
HRTX.US Heron Therapeutics Inc 20260304 0 1.17 1.1867 1.13 1.13 1074717 1.13 down down correct
HRZN.US Horizon Technology Finance Corporation 20260304 0 5.43 5.45 4.515 4.685 7703370 4.685 down down correct
HSDT.US Helius Medical Technologies Inc 20260304 0 2.07 2.37 2.05 2.31 868800 2.31 up up correct
HSIC.US Henry Schein Inc 20260304 0 80.81 81.7 79.57 80.58 1343600 80.58 down down correct
HST.US Host Hotels & Resorts Inc 20260304 0 19.9 20.19 19.83 20.12 10898000 20.12 up up correct
HSTM.US HealthStream Inc 20260304 0 21.83 22.17 21.56 22.05 410588 22.0153 up down incorrect
HTBK.US Heritage Commerce Corp 20260304 0 12.8 12.8 12.57 12.59 552986 12.59 down down correct
HTHT.US Huazhu Group Limited 20260304 0 53.15 54.2 52.15 52.56 1375900 52.56 down up incorrect
HTLD.US Heartland Express Inc 20260304 0 11.16 11.54 11.11 11.26 408270 11.26 up up correct
HTOO.US Fusion Fuel Green PLC 20260304 0 3.26 3.35 3.25 3.26 3600 3.26
HUBG.US Hub Group Inc 20260304 0 43.38 43.64 42.37 43.05 659300 42.8958 down down correct
HUDI.US Huadi International Group Co. Ltd 20260304 0 1.51 1.51 1.4 1.45 88650 1.45 down down correct
HUIZ.US Huize Holding Limited 20260304 0 1.94 1.94 1.865 1.9 2300 1.9 down down correct
HUMA.US Humacyte Inc 20260304 0 1.11 1.217 1.08 1.15 5103472 1.15 up up correct
HUMAW.US Humacyte Inc 20260304 0 0.1 0.112 0.1 0.1119 1657 0.1119 up up correct
HURC.US Hurco Companies Inc 20260304 0 17.27 17.74 17.27 17.4 9138 17.4 up down incorrect
HURN.US Huron Consulting Group Inc 20260304 0 147.66 149.38 145.03 148.25 345200 148.25 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260304 0 50.28 54.93 49.66 54.21 4835400 54.21 up up correct
HWBK.US Hawthorn Bancshares Inc 20260304 0 33.98 34.89 32.33 34.88 4867 34.6562 up up correct
HWC.US Hancock Whitney Corporation 20260304 0 66.49 66.88 65.72 66.19 635700 65.69 down up incorrect
HWCPZ.US HWCPZ 20260304 0 23.67 23.8 23.6 23.6 8000 23.6 down up incorrect
HWKN.US Hawkins Inc 20260304 0 151.94 153.925 148.2101 151.07 117337 151.07 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20260304 0 11.47 11.5 10.89 11.47 3201994 11.47
HYFM.US Hydrofarm Holdings Group Inc 20260304 0 1.27 1.3 1.2 1.2 20300 1.2 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260304 0 50.31 50.48 45.55 47.665 3449700 47.665 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260304 0 10.63 10.795 10.315 10.39 772201 10.39 down down correct
IBCP.US Independent Bank Corporation 20260304 0 35.6 35.755 35.05 35.37 99572 35.37 down down correct
IBEX.US IBEX Limited 20260304 0 29.04 29.74 29.04 29.56 160151 29.56 up up correct
IBKR.US Interactive Brokers Group Inc 20260304 0 70.6 71.07 68.44 69.15 4587300 69.15 down down correct
IBOC.US International Bancshares Corporation 20260304 0 69 69.43 68.4 68.62 266100 68.62 down down correct
IBRX.US ImmunityBio Inc 20260304 0 9.45 9.6 8.93 9 33213200 9 down down correct
ICCC.US ImmuCell Corporation 20260304 0 6.31 6.46 6.2 6.46 12029 6.46 up up correct
ICCM.US Icecure Medical 20260304 0 0.63 0.6595 0.6101 0.6513 233364 0.6513 up up correct
ICFI.US ICF International Inc 20260304 0 77.84 77.915 75.49 75.61 227229 75.61 down down correct
ICHR.US Ichor Holdings Ltd 20260304 0 46.94 47.8 44.578 46.65 790000 46.65 down down correct
ICLR.US ICON Public Limited Company 20260304 0 109.29 111.37 106.98 110.2 1027000 110.2 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260304 0 2.93 2.96 2.91 2.91 9700 2.91 down up incorrect
ICUI.US ICU Medical Inc 20260304 0 144.06 144.52 140.28 142.46 251600 142.46 down up incorrect
IDCC.US InterDigital Inc 20260304 0 371.89 374.11 360.18 373.31 187200 373.31 up up correct
IDN.US Intellicheck Inc 20260304 0 4.96 5.19 4.91 5.1 235371 5.1 up up correct
IDXX.US IDEXX Laboratories Inc 20260304 0 633.5 651.06 630.24 648.7 561200 648.7 up up correct
IDYA.US IDEAYA Biosciences Inc 20260304 0 34.58 35.015 34.055 34.68 760600 34.68 up up correct
IEP.US Icahn Enterprises L.P 20260304 0 8.2 8.37 8.13 8.19 1212900 7.6851 down down correct
IESC.US IES Holdings Inc 20260304 0 497.32 507.46 482.13 487.77 172600 487.77 down down correct
IFBD.US Infobird Co. Ltd 20260304 0 1.03 1.03 0.9737 0.9738 6104 0.9738 down down correct
IFMK.US iFresh Inc 20260304 0 0.0005 0.0005 0.0005 0.0005 560 0.0005
IFRX.US InflaRx N.V 20260304 0 0.91 0.9581 0.8999 0.9154 220902 0.9154 up up correct
IGIC.US International General Insurance Holdings Ltd 20260304 0 25.28 25.45 24.9 25.07 39447 25.0172 down down correct
IHRT.US iHeartMedia Inc 20260304 0 2.95 3.125 2.835 3.08 826941 3.08 up up correct
III.US Information Services Group Inc 20260304 0 4.81 4.91 4.78 4.85 157116 4.85 up up correct
IIIV.US i3 Verticals Inc 20260304 0 23.4 23.95 23.39 23.71 250057 23.71 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260304 0 0.6 0.6149 0.5902 0.614 189937 0.614 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260304 0 0.183 0.183 0.183 0.183 0 0.183
IKT.US Inhibikase Therapeutics Inc 20260304 0 1.98 2.08 1.94 1.95 1770785 1.95 down down correct
ILMN.US Illumina Inc 20260304 0 130.9 132.29 128.6 128.97 1307700 128.97 down down correct
ILPT.US Industrial Logistics Properties Trust 20260304 0 6.51 6.68 6.436 6.6 441806 6.6 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260304 0 9.77 9.77 9.77 9.77 1100 9.77
IMCC.US IM Cannabis Corp 20260304 0 0.695 0.74 0.67 0.701 17123 0.701 up up correct
IMCR.US Immunocore Holdings plc 20260304 0 32.57 33.86 32.19 33.73 229755 33.73 up up correct
IMKTA.US Ingles Markets Incorporated 20260304 0 87.07 87.07 85.03 85.87 117667 85.87 down down correct
IMMP.US Immutep Limited 20260304 0 2.64 2.765 2.5211 2.73 341716 2.73 up up correct
IMMR.US Immersion Corporation 20260304 0 6.02 6.165 5.97 6.12 210176 6.12 up up correct
IMNM.US Immunome Inc 20260304 0 22 22.81 21.62 22.52 1192500 22.52 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260304 0 37.95 37.95 37 37.65 26534 37.65 down down correct
IMRA.US IMARA Inc 20260304 0 13.316 14.821 13.316 14.767 2300 14.767 up down incorrect
IMRN.US Immuron Limited 20260304 0 0.776 0.776 0.7034 0.7463 25587 0.7463 down down correct
IMRX.US Immuneering Corporation 20260304 0 4.98 5.19 4.92 5.17 710783 5.17 up up correct
IMTE.US Integrated Media Technology Limited 20260304 0 0.605 0.605 0.56 0.6 43700 0.6 down down correct
IMTX.US Immatics N.V 20260304 0 9.95 10.31 9.56 10.18 414923 10.18 up up correct
IMUX.US Immunic Inc 20260304 0 1.08 1.2 1.06 1.17 3618700 1.17 up up correct
IMVT.US Immunovant Inc 20260304 0 26.98 27.53 26.6 27.08 1245700 27.08 up up correct
IMXI.US International Money Express Inc 20260304 0 15.75 15.76 15.72 15.72 226390 15.72 down up incorrect
INAB.US IN8bio Inc. Common Stock 20260304 0 1.65 1.79 1.62 1.73 11563 1.73 up down incorrect
INBK.US First Internet Bancorp 20260304 0 20.58 20.78 20.29 20.39 39169 20.39 down down correct
INBKZ.US INBKZ 20260304 0 24.488 24.5 24.34 24.34 3500 24.34 down down correct
INBX.US Inhibrx Inc 20260304 0 75.79 76.49 74.095 74.63 75500 74.63 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260304 0 0.8672 0.8847 0.8495 0.85 51811 0.85 down down correct
INCY.US Incyte Corporation 20260304 0 99.16 99.41 96.91 98.86 1628600 98.86 down down correct
INDB.US Independent Bank Corp 20260304 0 79.74 80.37 78.91 79.31 199200 79.31 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260304 0 2.64 2.69 2.32 2.58 46184800 2.58 down down correct
INDP.US Indaptus Therapeutics Inc 20260304 0 1.919 2.015 1.879 2.01 32300 2.01 up up correct
INGN.US Inogen Inc 20260304 0 6.3 6.45 6.2175 6.31 300814 6.31 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260304 0 10.64 10.93 10.64 10.91 1700 10.91 up up correct
INM.US InMed Pharmaceuticals Inc 20260304 0 0.781 0.9529 0.781 0.9279 845021 0.9279 up up correct
INMB.US INmune Bio Inc 20260304 0 1.41 1.415 1.28 1.32 450910 1.32 down down correct
INMD.US InMode Ltd 20260304 0 13.56 13.59 13.42 13.56 454100 13.56
INN.US PF 20260304 0 17.62 18.0099 17.51 17.65 77 17.65 up up correct
INNV.US InnovAge Holding Corp 20260304 0 9.55 10.69 9.1 10.6 748164 10.6 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260304 0 1.71 1.8 1.71 1.73 684000 1.73 up down incorrect
INOD.US Innodata Inc 20260304 0 44.38 45.58 43.99 44.43 721900 44.43 up up correct
INOV.US Inovalon Holdings Inc 20260304 0 35.66 35.66 35.6 35.64 2900 35.64 down down correct
INSE.US Inspired Entertainment Inc 20260304 0 8.31 8.5 8.24 8.42 54200 8.42 up up correct
INSG.US Inseego Corp 20260304 0 11.68 11.89 11.47 11.47 143000 11.47 down down correct
INSM.US Insmed Incorporated 20260304 0 146.74 150.27 146.73 149.88 2016200 149.88 up down incorrect
INTA.US Intapp Inc. Common Stock 20260304 0 26.25 27.79 26.155 27.24 2282500 27.24 up down incorrect
INTC.US Intel Corporation 20260304 0 44.07 46.13 43.27 45.58 96628100 45.58 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260304 0 11.49 11.49 11.49 11.49 10 11.49
INTG.US The InterGroup Corporation 20260304 0 31.5 32.75 31.5 32.27 6700 32.27 up down incorrect
INTU.US Intuit Inc 20260304 0 432.95 442.05 427.15 440.14 4242200 440.14 up up correct
INTZ.US Intrusion Inc 20260304 0 1.04 1.06 1.01 1.06 81783 1.06 up up correct
INVA.US Innoviva Inc 20260304 0 22.36 22.93 22.1 22.73 630840 22.73 up up correct
INVE.US Identiv Inc 20260304 0 3.3274 3.3499 3.174 3.3 23019 3.3 down down correct
INVZ.US Innoviz Technologies Ltd 20260304 0 0.8525 0.8898 0.8453 0.8701 815695 0.8701 up up correct
INVZW.US Innoviz Technologies Ltd 20260304 0 0.008 0.008 0.0056 0.0067 5555 0.0067 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260304 0 0.3448 0.3472 0.32 0.3318 269331 0.3318 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260304 0 79.16 80.065 77.67 79.45 2503118 79.45 up up correct
IOSP.US Innospec Inc 20260304 0 76.79 77.35 75 77.02 196599 77.02 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260304 0 3.8 4.28 3.73 4.26 24679100 4.26 up up correct
IPAR.US Inter Parfums Inc 20260304 0 95.5 96.21 90.505 94.1 418449 94.1 down down correct
IPDN.US Professional Diversity Network Inc 20260304 0 1.25 1.26 1.14 1.23 195812 1.23 down down correct
IPGP.US IPG Photonics Corporation 20260304 0 131.96 133.03 126.67 129.27 439100 129.27 down down correct
IPHA.US Innate Pharma S.A 20260304 0 1.65 1.65 1.61 1.62 2100 1.62 down down correct
IPSC.US Century Therapeutics Inc. 20260304 0 2.33 2.47 2.25 2.43 1379897 2.43 up up correct
IPW.US iPower Inc. 20260304 0 2.04 2.2 1.98 2.04 67659 2.04
IPWR.US Ideal Power Inc 20260304 0 3.28 3.4 3.19 3.3 14800 3.3 up up correct
IQ.US iQIYI Inc 20260304 0 1.52 1.525 1.45 1.45 17432340 1.45 down down correct
IRDM.US Iridium Communications Inc 20260304 0 24.13 24.74 24.06 24.51 1891800 24.51 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260304 0 40.555 44.195 40.52 43.84 39073900 43.84 up up correct
IRIX.US IRIDEX Corporation 20260304 0 1.43 1.43 1.41 1.41 9134 1.41 down down correct
IRMD.US IRadimed Corporation 20260304 0 105.34 107 103.53 105.11 98445 105.11 down down correct
IROQ.US IF Bancorp Inc 20260304 0 28 28.0001 27.94 27.9999 4500 27.9999 down down correct
IRTC.US iRhythm Technologies Inc 20260304 0 125.97 133.93 125.97 127.95 1383600 127.95 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260304 0 3.67 3.795 3.56 3.74 1927923 3.74 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260304 0 0.242 0.2591 0.235 0.2553 318404 0.2553 up up correct
ISRG.US Intuitive Surgical Inc 20260304 0 495.19 505.44 492.5 501.18 1501000 501.18 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260304 0 28.09 29.15 27.13 29.12 884646 29.12 up down incorrect
ISTR.US Investar Holding Corporation 20260304 0 28.28 28.41 28.05 28.22 111722 28.22 down down correct
ITIC.US Investors Title Company 20260304 0 228 232.35 227 228.38 20195 228.38 up up correct
ITRI.US Itron Inc 20260304 0 94.71 95.17 91.69 92.29 1049900 92.29 down down correct
ITRM.US Iterum Therapeutics plc 20260304 0 0.164 0.17 0.146 0.169 4252200 0.169 up up correct
ITRN.US Ituran Location and Control Ltd 20260304 0 45.8 45.895 44.7 45.89 105529 45.89 up down incorrect
IVA.US Inventiva S.A 20260304 0 5.96 6.1 5.95 6.02 335026 6.02 up down incorrect
IZEA.US IZEA Worldwide Inc 20260304 0 3.6 3.79 3.6 3.73 38112 3.73 up up correct
JACK.US Jack in the Box Inc 20260304 0 15.19 15.38 14.89 15.12 674520 15.12 down up incorrect
JAGX.US Jaguar Health Inc 20260304 0 0.65 0.664 0.617 0.655 563600 0.655 up up correct
JAKK.US JAKKS Pacific Inc 20260304 0 20.86 21.48 20.68 20.82 66336 20.82 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260304 0 13.52 14.46 13.34 14.35 1056700 14.35 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260304 0 186.93 190.67 184.15 188.69 885100 188.69 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20260304 0 233.01 236 231.39 234.92 622700 234.92 up up correct
JBLU.US JetBlue Airways Corporation 20260304 0 5.19 5.28 5.03 5.05 9818300 5.05 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20260304 0 79.74 80.32 78.48 79.33 78728 79.33 down down correct
JD.US JD.com Inc 20260304 0 25.375 25.435 25.15 25.4 17397100 25.4 up up correct
JFIN.US Jiayin Group Inc 20260304 0 6.15 6.33 6.08 6.26 20541 6.26 up up correct
JFU.US 9F Inc 20260304 0 4.79 4.79 4.51 4.77 1900 4.77 down down correct
JG.US Aurora Mobile Limited 20260304 0 7 7.35 7 7.0928 4622 7.0928 up up correct
JJSF.US J & J Snack Foods Corp 20260304 0 86.58 86.79 84.62 86.13 236300 86.13 down down correct
JKHY.US Jack Henry & Associates Inc 20260304 0 168.17 168.89 166.33 168.43 872100 167.82 up up correct
JOUT.US Johnson Outdoors Inc 20260304 0 48.74 49.63 47.89 48.6 56612 48.6 down down correct
JPM.US PM 20260304 0 18.52 18.59 18.48 18.53 6 18.53 up up correct
JRSH.US Jerash Holdings (US) Inc 20260304 0 3.21 3.21 3.1601 3.17 6979 3.17 down down correct
JRVR.US James River Group Holdings Ltd 20260304 0 6.71 7.07 6.6 6.94 394512 6.9292 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260304 0 19.5 19.59 19.385 19.51 17008 19.1253 up up correct
JSPR.US Jasper Therapeutics Inc 20260304 0 1.36 1.45 1.32 1.42 314600 1.42 up down incorrect
JSPRW.US Jasper Therapeutics Inc 20260304 0 0.0206 0.0218 0.0187 0.02 8485 0.02 down up incorrect
JVA.US Coffee Holding Co. Inc 20260304 0 3.1 3.12 3.0674 3.12 6745 3.12 up up correct
JWEL.US Jowell Global Ltd 20260304 0 2.38 2.436 2.38 2.432 5700 2.432 up up correct
JYNT.US The Joint Corp 20260304 0 8.68 8.925 8.57 8.9 58983 8.9 up up correct
JZXN.US Jiuzi Holdings Inc 20260304 0 1.04 1.6699 1.02 1.59 42058602 1.59 up up correct
KALA.US Kala Pharmaceuticals Inc 20260304 0 0.3593 0.395 0.337 0.3453 1684880 0.3453 down down correct
KALU.US Kaiser Aluminum Corporation 20260304 0 134.57 136.73 130.23 130.76 263900 130.76 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260304 0 15.72 16.75 15.255 16.37 1161057 16.37 up down incorrect
KARO.US Karooooo Ltd 20260304 0 46.41 47.9999 46.41 47.45 39540 47.45 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260304 0 0.0203 0.022 0.0202 0.0214 51275 0.0214 up up correct
KBNT.US Kubient Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 864 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260304 0 11.9 12.17 11.7 12.13 1163100 12.13 up up correct
KDP.US Keurig Dr Pepper Inc 20260304 0 29.63 29.63 28.84 28.87 9101300 28.87 down up incorrect
KE.US Kimball Electronics Inc 20260304 0 24.37 24.72 24.03 24.57 128116 24.57 up down incorrect
KELYA.US Kelly Services Inc 20260304 0 9.37 9.44 9.2 9.34 257824 9.34 down down correct
KELYB.US Kelly Services Inc 20260304 0 14.22 15.034 14 14.77 9201 14.77 up up correct
KEQU.US Kewaunee Scientific Corporation 20260304 0 41 41.62 41 41.24 5395 41.24 up up correct
KFRC.US Kforce Inc 20260304 0 27.25 27.62 26.67 27.11 256600 26.7203 down down correct
KHC.US The Kraft Heinz Company 20260304 0 24.31 24.31 23.785 24.04 16654000 23.6431 down down correct
KIDS.US OrthoPediatrics Corp 20260304 0 18.8 19.03 17.75 18.48 140648 18.48 down down correct
KINS.US Kingstone Companies Inc 20260304 0 16.37 16.708 16.1971 16.5 70538 16.5 up up correct
KLAC.US KLA Corporation 20260304 0 1466.3 1490 1449.03 1475.91 798200 1475.91 up up correct
KLDO.US Kaleido Biosciences Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 1055 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260304 0 67.53 68.5 66.61 67.75 556900 67.75 up up correct
KLTR.US Kaltura Inc. Common Stock 20260304 0 1.46 1.55 1.445 1.53 398009 1.53 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260304 0 2.73 2.833 2.5 2.57 214624 2.57 down down correct
KMDA.US Kamada Ltd 20260304 0 9.1 9.24 9.002 9.19 92852 9.19 up up correct
KNDI.US Kandi Technologies Group Inc 20260304 0 0.986 1.02 0.98 0.9868 50579 0.9868 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260304 0 44.67 47.46 43.334 47.27 836300 47.27 up down incorrect
KNSL.US Kinsale Capital Group Inc 20260304 0 391.21 393 380.75 383.47 173600 383.47 down down correct
KOD.US Kodiak Sciences Inc 20260304 0 26.59 27.555 26.19 26.84 474266 26.84 up up correct
KOPN.US Kopin Corporation 20260304 0 2.32 2.36 2.26 2.32 2170894 2.32
KOSS.US Koss Corporation 20260304 0 4.14 4.21 4.13 4.2 11400 4.2 up up correct
KPLT.US Katapult Holdings Inc 20260304 0 6 6.13 5.745 5.85 41259 5.85 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260304 0 0.004 0.004 0.0034 0.0039 3400 0.0039 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260304 0 2.04 2.06 1.98 2.04 56100 2.04
KPTI.US Karyopharm Therapeutics Inc 20260304 0 9.12 9.545 8.965 9.15 397719 9.15 up up correct
KRKR.US 36Kr Holdings Inc 20260304 0 3.28 3.6603 3.28 3.53 3644 3.53 up up correct
KRMD.US Repro Med Systems Inc 20260304 0 4.82 4.96 4.63 4.85 118106 4.85 up up correct
KRNT.US Kornit Digital Ltd 20260304 0 15.76 16.3 15.66 15.91 315755 15.91 up up correct
KRNY.US Kearny Financial Corp 20260304 0 7.85 7.98 7.81 7.81 267823 7.81 down down correct
KROS.US Keros Therapeutics Inc 20260304 0 13.43 13.845 13.1 13.77 369000 13.77 up up correct
KRT.US Karat Packaging Inc 20260304 0 23.9 24.23 23.73 24.095 50687 24.095 up up correct
KRUS.US Kura Sushi USA Inc 20260304 0 69.41 69.46 67 67.27 163611 67.27 down down correct
KRYS.US Krystal Biotech Inc 20260304 0 266.93 266.99 257.44 265 234800 265 down down correct
KTCC.US Key Tronic Corporation 20260304 0 2.825 2.9 2.825 2.88 10988 2.88 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260304 0 88.51 90.1 85.75 89.13 3335600 89.13 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260304 0 0.795 0.838 0.776 0.82 40300 0.82 up up correct
KURA.US Kura Oncology Inc 20260304 0 8.56 8.62 8.16 8.55 2251078 8.55 down down correct
KVHI.US KVH Industries Inc 20260304 0 6.07 6.195 6 6.06 24137 6.06 down down correct
KXIN.US Kaixin Auto Holdings 20260304 0 0.367 0.417 0.367 0.383 46827 5.745 up up correct
KYMR.US Kymera Therapeutics Inc 20260304 0 86.97 87.66 83.36 86.11 1043100 86.11 down up incorrect
KZIA.US Kazia Therapeutics Limited 20260304 0 9.97 10.07 8.5 8.78 174500 8.78 down up incorrect
KZR.US Kezar Life Sciences Inc 20260304 0 7.1 7.45 7.1 7.31 62727 7.31 up up correct
LAKE.US Lakeland Industries Inc 20260304 0 9.03 9.15 8.8601 8.98 205417 8.98 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260304 0 138.41 139.76 136 139.12 454100 139.12 up down incorrect
LAND.US Gladstone Land Corporation 20260304 0 12.09 12.195 11.86 12.03 609700 12.03 down down correct
LANDO.US Gladstone Land Corporation 20260304 0 19.82 20.043 19.81 19.84 11200 19.84 up up correct
LARAX.US LARAX 20260304 0 8.39 8.39 8.39 8.39 0 8.39
LARK.US Landmark Bancorp Inc 20260304 0 28.21 28.3 28.14 28.2 3100 28.2 down down correct
LASR.US nLIGHT Inc 20260304 0 66.77 69.517 64 67.02 2512200 67.02 up up correct
LAUR.US Laureate Education Inc 20260304 0 32.66 32.94 32.04 32.3 1402700 32.3 down down correct
LBRDA.US Liberty Broadband Corporation 20260304 0 53.19 54.11 52.68 53.96 142553 53.96 up up correct
LBRDK.US Liberty Broadband Corporation 20260304 0 53.32 54.215 52.65 54.06 956500 54.06 up up correct
LBRDP.US Liberty Broadband Corporation 20260304 0 24.094 24.094 23.99 24.02 2400 24.02 down down correct
LBTYA.US Liberty Global plc 20260304 0 12.65 12.91 12.59 12.77 4542429 12.77 up up correct
LBTYB.US Liberty Global plc 20260304 0 12.39 13 12.38 12.95 5200 12.95 up up correct
LBTYK.US Liberty Global plc 20260304 0 12.45 12.64 12.37 12.47 2490811 12.47 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260304 0 30.17 30.438 30.15 30.32 51100 30.32 up up correct
LCID.US Lucid Group Inc. Common Stock 20260304 0 10.09 10.35 9.91 10.27 4917700 10.27 up up correct
LCNB.US LCNB Corp 20260304 0 17.4 17.64 17.355 17.51 15215 17.51 up up correct
LCRDX.US LCRDX 20260304 0 8.39 8.39 8.39 8.39 0 8.39
LCRUX.US LCRUX 20260304 0 8.39 8.39 8.39 8.39 0 8.39
LCUT.US Lifetime Brands Inc 20260304 0 3.28 3.32 3.193 3.2 14553 3.2 down up incorrect
LE.US Lands' End Inc 20260304 0 16 16.6 15.91 15.99 270048 15.99 down down correct
LECO.US Lincoln Electric Holdings Inc 20260304 0 282.59 283.97 278.36 282.62 244200 282.62 up up correct
LEDS.US SemiLEDs Corporation 20260304 0 1.48 1.49 1.4503 1.4782 2370 1.4782 down down correct
LEE.US Lee Enterprises Incorporated 20260304 0 8.85 9.35 8.5658 9.17 140574 9.17 up up correct
LEGH.US Legacy Housing Corporation 20260304 0 21.4 21.4 20.9 21.29 78263 21.29 down down correct
LEGN.US Legend Biotech Corporation 20260304 0 17.86 18.22 17.58 17.85 1660100 17.85 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260304 0 46.24 46.24 46.24 46.24 0 46.24
LESL.US Leslie's Inc 20260304 0 0.9415 0.9888 0.91 0.9216 40740 0.9216 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260304 0 0.66 0.72 0.651 0.709 27800 0.709 up up correct
LFMD.US LifeMD Inc 20260304 0 2.95 3.165 2.92 3.12 790644 3.12 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260304 0 22.588 22.588 22.588 22.588 1200 22.588
LFST.US LifeStance Health Group Inc. Common Stock 20260304 0 7.26 7.415 7.2 7.33 4040777 7.33 up up correct
LFUS.US Littelfuse Inc 20260304 0 350 352.47 337.47 337.91 281700 337.91 down down correct
LFVN.US LifeVantage Corporation 20260304 0 4.82 5.02 4.77 4.91 161800 4.91 up up correct
LGHL.US Lion Group Holding Ltd 20260304 0 1.25 1.3 1.22 1.27 146487 1.27 up down incorrect
LGIH.US LGI Homes Inc 20260304 0 49.08 49.08 47.56 48.65 164000 48.65 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260304 0 204.85 209.23 198.37 208.95 189200 208.95 up down incorrect
LGO.US Largo Resources Ltd 20260304 0 1.75 1.7799 1.66 1.72 1358776 1.72 down up incorrect
LGVN.US Longeveron Inc 20260304 0 0.58 0.58 0.52 0.525 355200 0.525 down down correct
LI.US Li Auto Inc 20260304 0 17.02 17.435 16.92 17.23 3239600 17.23 up up correct
LIDR.US Aeye Inc 20260304 0 1.61 1.6677 1.61 1.65 322369 1.65 up up correct
LIDRW.US AEye Inc 20260304 0 0.065 0.065 0.0401 0.0401 20065 0.0401 down down correct
LIFE.US aTyr Pharma Inc 20260304 0 13.3 13.62 12.81 13.51 446600 13.51 up up correct
LILA.US Liberty Latin America Ltd 20260304 0 7.8 8.205 7.8 8.18 195016 8.18 up up correct
LILAK.US Liberty Latin America Ltd 20260304 0 7.96 8.31 7.755 8.25 607914 8.25 up up correct
LINC.US Lincoln Educational Services Corporation 20260304 0 37 37.85 35.78 35.95 701600 35.95 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260304 0 19.17 19.35 18.31 18.39 752700 18.39 down down correct
LINK.US Interlink Electronics Inc 20260304 0 3.06 3.33 3.021 3.15 31400 3.15 up up correct
LIQT.US LiqTech International Inc 20260304 0 1.6 1.68 1.495 1.5801 17763 1.5801 down down correct
LITE.US Lumentum Holdings Inc 20260304 0 726 736 643.18 680.8 7905300 680.8 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20260304 0 2.96 3 2.84 2.88 333700 2.88 down down correct
LIVE.US Live Ventures Incorporated 20260304 0 12.94 13.98 12.69 13.98 1700 13.98 up up correct
LIVN.US LivaNova PLC 20260304 0 68.42 68.42 65 65.26 1216800 65.26 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260304 0 2.79 2.915 2.78 2.81 9500 2.81 up down incorrect
LKFN.US Lakeland Financial Corporation 20260304 0 58.51 58.905 57.725 58.79 136478 58.79 up up correct
LKQ.US LKQ Corporation 20260304 0 32.25 32.27 31.41 32.07 1824200 31.7591 down down correct
LMAT.US LeMaitre Vascular Inc 20260304 0 107.43 108.19 106.04 106.41 142750 106.1645 down down correct
LMB.US Limbach Holdings Inc 20260304 0 88.28 91.25 83.36 87.06 261521 87.06 down down correct
LMFA.US LM Funding America Inc 20260304 0 0.409 0.445 0.4 0.43 1093300 0.43 up up correct
LMNR.US Limoneira Company 20260304 0 14.26 14.645 14.185 14.45 43838 14.45 up up correct
LNSR.US LENSAR Inc 20260304 0 12.17 12.19 11.95 12.19 20553 12.19 up down incorrect
LNT.US Alliant Energy Corporation 20260304 0 72.03 72.43 71.37 72.3 1858146 72.3 up up correct
LNTH.US Lantheus Holdings Inc 20260304 0 78.99 80 77.08 77.84 916100 77.84 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260304 0 4.37 4.3767 4.28 4.33 68557 4.33 down down correct
LOB.US Live Oak Bancshares Inc 20260304 0 36.7 36.905 36.355 36.52 266800 36.49 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260304 0 11.18 11.25 11.125 11.18 146091 11.18
LOGC.US LogicBio Therapeutics Inc 20260304 0 8 8.05 7.78 8 323500 8
LOGI.US Logitech International S.A 20260304 0 91.62 92.14 90.59 92.01 726100 92.01 up up correct
LOOP.US Loop Industries Inc 20260304 0 1.3 1.33 1.3 1.315 22394 1.315 up up correct
LOPE.US Grand Canyon Education Inc 20260304 0 165.17 166.77 162 162.64 203800 162.64 down up incorrect
LOVE.US The Lovesac Company 20260304 0 12.75 12.9698 12.39 12.42 154048 12.42 down down correct
LPCN.US Lipocine Inc 20260304 0 8.57 8.9899 8.41 8.43 170807 8.43 down down correct
LPLA.US LPL Financial Holdings Inc 20260304 0 306.47 315.53 306.47 311.88 750100 311.5809 up up correct
LPRO.US Open Lending Corporation 20260304 0 1.36 1.45 1.35 1.42 327494 1.42 up up correct
LPSN.US LivePerson Inc 20260304 0 3.11 3.19 3.09 3.13 88981 3.13 up up correct
LPTH.US LightPath Technologies Inc 20260304 0 12.16 12.35 11.6 11.8 1879300 11.8 down down correct
LQDA.US Liquidia Corporation 20260304 0 32 34.54 31.66 34.38 2040500 34.38 up down incorrect
LQDT.US Liquidity Services Inc 20260304 0 32.42 33.085 32.36 32.47 117669 32.47 up up correct
LRCX.US Lam Research Corporation 20260304 0 221.71 225.12 219 222.99 8614400 222.99 up up correct
LRMR.US Larimar Therapeutics Inc 20260304 0 5.53 5.7265 5.315 5.45 3093397 5.45 down down correct
LSBK.US Lake Shore Bancorp Inc 20260304 0 15.525 15.55 15.5 15.525 6417 15.525
LSCC.US Lattice Semiconductor Corporation 20260304 0 94.74 95.07 89.73 91.63 2357600 91.63 down down correct
LSTR.US Landstar System Inc 20260304 0 164.01 166.02 161.98 164.51 412800 164.51 up up correct
LTAFX.US Altst Strgs Fd A 20260304 0 11.84 11.84 11.84 11.84 0 11.84
LTBR.US Lightbridge Corporation 20260304 0 12.65 13.03 12.44 12.83 723600 12.83 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260304 0 10.97 10.97 10.97 10.97 0 10.97
LTCH.US Latch Inc 20260304 0 0.25 0.25 0.21 0.24 27600 0.24 down down correct
LTIFX.US LTIFX 20260304 0 12.01 12.01 12.01 12.01 0 12.01
LTRN.US Lantern Pharma Inc 20260304 0 2.75 2.85 2.7 2.82 17471 2.82 up up correct
LTRX.US Lantronix Inc 20260304 0 5.87 5.99 5.735 5.91 507848 5.91 up up correct
LTRYW.US Lottery Com 20260304 0 0.0091 0.0094 0.0091 0.0093 1300 0.0093 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260304 0 1.47 1.49 1.44 1.45 533918 1.45 down down correct
LULU.US Lululemon Athletica Inc 20260304 0 173.56 175.45 172.14 173.21 2188700 173.21 down down correct
LUNA.US Luna Innovations Incorporated 20260304 0 1.45 1.48 1.12 1.4 2700 1.4 down down correct
LUNG.US Pulmonx Corporation 20260304 0 1.54 1.6 1.42 1.44 580223 1.44 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260304 0 15.365 16.02 14.24 14.24 54318 14.24 down down correct
LVO.US LiveOne Inc 20260304 0 5.18 5.4 5.1577 5.27 21839 5.27 up up correct
LWAY.US Lifeway Foods Inc 20260304 0 21.73 22.07 21.6401 21.69 41416 21.69 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260304 0 5.44 5.65 5.095 5.6 4127347 5.6 up up correct
LX.US LexinFintech Holdings Ltd 20260304 0 2.8 2.85 2.75 2.75 888442 2.75 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260304 0 0.212 0.333 0.212 0.283 6874800 0.283 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20260304 0 1.625 1.66 1.57 1.63 2510134 1.63 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260304 0 23.6 24.25 22.705 23.8 107991 23.8 up up correct
LYFT.US Lyft Inc 20260304 0 13.415 13.86 13.205 13.84 20907280 13.84 up up correct
LYRA.US Lyra Therapeutics Inc 20260304 0 1.25 1.35 1.225 1.26 46787 1.26 up down incorrect
LYTS.US LSI Industries Inc 20260304 0 21 21.105 20.515 20.77 150766 20.77 down up incorrect
LZ.US LegalZoom.com Inc 20260304 0 6.462 6.79 6.46 6.64 3661800 6.64 up up correct
MANH.US Manhattan Associates Inc 20260304 0 147.42 147.98 143.02 143.54 580900 143.54 down down correct
MAPS.US WM Technology Inc 20260304 0 0.7073 0.7698 0.6949 0.7483 1585185 0.7483 up up correct
MAPSW.US WM Technology Inc 20260304 0 0.0064 0.0072 0.0061 0.0072 208677 0.0072 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260304 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260304 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260304 0 337.93 339.98 333.07 335.94 1360200 335.94 down down correct
MARA.US Marathon Digital Holdings Inc 20260304 0 9.11 9.55 8.87 9.29 61220700 9.29 up up correct
MARK.US Remark Holdings Inc 20260304 0 0.001 0.001 0.001 0.001 1987 0.001
MARPS.US Marine Petroleum Trust 20260304 0 5.75 5.75 4.85 5.2 153900 5.2 down down correct
MASI.US Masimo Corporation 20260304 0 175.35 175.58 175.29 175.37 1579400 175.37 up down incorrect
MASS.US 908 Devices Inc 20260304 0 6.32 6.965 6.32 6.74 408481 6.74 up up correct
MAT.US Mattel Inc 20260304 0 16.17 16.26 15.82 15.84 7012400 15.84 down up incorrect
MATW.US Matthews International Corporation 20260304 0 26.42 26.485 25.97 26.14 100056 26.14 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260304 0 2.28 2.35 2.28 2.28 76061 2.28
MBIN.US Merchants Bancorp 20260304 0 43.58 43.7 42.41 42.485 208209 42.3744 down down correct
MBINN.US Merchants Bancorp 20260304 0 20.7 20.76 20.495 20.76 3200 20.3763 up up correct
MBIO.US Mustang Bio Inc 20260304 0 0.91 0.9811 0.9 0.9585 29670 0.9585 up down incorrect
MBOT.US Microbot Medical Inc 20260304 0 2.4 2.52 2.3362 2.45 1696244 2.45 up up correct
MBRX.US Moleculin Biotech Inc 20260304 0 2.3 2.4 2.28 2.34 84978 2.34 up up correct
MBUU.US Malibu Boats Inc 20260304 0 27.37 28.465 26.855 27.94 358980 27.94 up up correct
MBWM.US Mercantile Bank Corporation 20260304 0 53.1 54.02 52.2875 52.68 434899 52.2844 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260304 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260304 0 28.55 28.81 28.17 28.655 64500 28.655 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260304 0 21.61 21.78 20.929 21.53 106811 21.53 down down correct
MCHP.US Microchip Technology Incorporated 20260304 0 72.52 72.7 69.34 69.9 7452200 69.9 down up incorrect
MCHX.US Marchex Inc 20260304 0 1.5 1.5 1.44 1.46 6820 1.46 down down correct
MCRB.US Seres Therapeutics Inc 20260304 0 9 9.55 8.9 9.13 75774 9.13 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20260304 0 97.55 99.46 95.4536 98.58 92249 98.58 up up correct
MDB.US MongoDB Inc 20260304 0 255.75 257.45 245.74 248.01 4009600 248.01 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260304 0 429.86 443.61 423.98 434.8 265100 434.8 up up correct
MDIA.US MediaCo Holding Inc 20260304 0 0.6407 0.6449 0.6326 0.6449 16599 0.6449 up down incorrect
MDLZ.US Mondelez International Inc 20260304 0 59 59.17 58.18 58.69 11608700 58.69 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260304 0 11.55 11.55 11.55 11.55 512 11.55
MDRX.US Allscripts Healthcare Solutions Inc 20260304 0 4.46 4.5 4.26 4.26 59302 4.26 down down correct
MDWD.US MediWound Ltd 20260304 0 17.08 17.735 17.08 17.6 75376 17.6 up up correct
MDXG.US MiMedx Group Inc 20260304 0 4.76 4.87 4.7 4.82 676800 4.82 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260304 0 3.36 3.49 3.29 3.42 166200 3.42 up down incorrect
MEDP.US Medpace Holdings Inc 20260304 0 465.38 473.2 460.905 465.86 374600 465.86 up up correct
MELI.US MercadoLibre Inc 20260304 0 1731.755 1789 1727 1769.03 520948 1769.03 up up correct
MEOH.US Methanex Corporation 20260304 0 51.35 54.27 51.35 53.32 947200 53.32 up up correct
MERC.US Mercer International Inc 20260304 0 1.73 1.8 1.7 1.79 346018 1.79 up down incorrect
MESO.US Mesoblast Limited 20260304 0 14.54 14.75 14.41 14.58 332854 14.58 up up correct
METC.US Ramaco Resources Inc 20260304 0 15.76 16.65 15.32 15.84 1268700 15.84 up down incorrect
MFIN.US Medallion Financial Corp 20260304 0 10.21 10.405 10.11 10.11 41648 10.11 down up incorrect
MGEE.US MGE Energy Inc 20260304 0 81.04 81.39 79.93 81.11 122800 81.11 up down incorrect
MGNI.US Magnite Inc 20260304 0 13.63 14.26 13.19 13.83 2203600 13.83 up up correct
MGNX.US MacroGenics Inc 20260304 0 1.92 2.085 1.89 2.08 926342 2.08 up down incorrect
MGPI.US MGP Ingredients Inc 20260304 0 18.51 18.87 18.1 18.69 379630 18.5666 up up correct
MGRC.US McGrath RentCorp 20260304 0 108.66 111.1925 106.7 111.1 165489 111.1 up up correct
MGTX.US MeiraGTx Holdings plc 20260304 0 7.48 7.935 7.35 7.41 457592 7.41 down down correct
MGYR.US Magyar Bancorp Inc 20260304 0 17.5 18.17 17.5 17.5 2620 17.5
MIDD.US The Middleby Corporation 20260304 0 162.39 162.39 159.23 160.57 525700 160.57 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260304 0 2.876 2.94 2.85 2.9 40940 2.9 up up correct
MIND.US MIND Technology Inc 20260304 0 7.8 8.2999 7.63 8.055 61921 8.055 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260304 0 89.16 93.27 87.84 93.04 803300 93.04 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260304 0 1.66 1.67 1.635 1.65 733500 1.65 down down correct
MITK.US Mitek Systems Inc 20260304 0 14.98 15.535 14.684 15.19 1074738 15.19 up up correct
MKSI.US MKS Instruments Inc 20260304 0 237.16 239.98 231.62 235.23 1137900 235.23 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260304 0 14.02 14.94 14.02 14.94 9200 14.94 up up correct
MKTX.US MarketAxess Holdings Inc 20260304 0 192.24 193.03 189.1 189.46 335100 189.46 down down correct
MLAB.US Mesa Laboratories Inc 20260304 0 92.56 94.4 91.375 92.83 130793 92.83 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260304 0 10.51 10.51 10.5 10.51 35426 10.51
MLACU.US Malacca Straits Acquisition Company Limited 20260304 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260304 0 6.15 6.22 5.83 5.84 2526500 5.84 down down correct
MLKN.US MillerKnoll Inc 20260304 0 19.89 20.08 19.43 20 482231 20 up up correct
MMLP.US Martin Midstream Partners L.P 20260304 0 2.9 3.02 2.81 2.94 7551 2.94 up down incorrect
MMSI.US Merit Medical Systems Inc 20260304 0 74.97 75.44 73.6 74.16 665900 74.16 down down correct
MMYT.US MakeMyTrip Limited 20260304 0 50.97 51.18 48.2 49.05 1861100 49.05 down down correct
MNDO.US MIND C.T.I. Ltd 20260304 0 1.228 1.2299 1.2 1.225 16020 1.225 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260304 0 73.51 76.61 72.75 76.03 1363600 76.03 up up correct
MNKD.US MannKind Corporation 20260304 0 2.96 3.01 2.87 2.95 7061400 2.95 down down correct
MNOV.US MediciNova Inc 20260304 0 1.38 1.45 1.365 1.44 39678 1.44 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260304 0 52.57 55.88 52.03 55.49 147800 55.49 up up correct
MNRO.US Monro Inc 20260304 0 20.165 20.4 19.68 19.76 512034 19.76 down down correct
MNSB.US MainStreet Bancshares Inc 20260304 0 22.32 22.85 22.1 22.68 104248 22.68 up up correct
MNSBP.US MainStreet Bancshares Inc 20260304 0 24.9 25.2 24.81 24.999 6600 24.5337 up up correct
MNST.US Monster Beverage Corporation 20260304 0 79.24 79.47 78.07 78.61 6062100 78.61 down down correct
MNTK.US Montauk Renewables Inc 20260304 0 1.59 1.645 1.56 1.62 138712 1.62 up up correct
MNTS.US Momentus Inc 20260304 0 4.28 4.59 4.18 4.57 226100 4.57 up up correct
MNTSW.US Momentus Inc 20260304 0 0.0131 0.0147 0.0127 0.0147 59994 0.0147 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260304 0 4.935 4.935 4.935 4.935 0 4.935
MOMO.US Momo Inc 20260304 0 6.24 6.3 6.15 6.18 787618 6.18 down down correct
MORN.US Morningstar Inc 20260304 0 181.35 187.37 180.52 186.88 528500 186.88 up up correct
MOTS.US Motus GI Holdings Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
MOVE.US Movano Inc 20260304 0 13.36 14.01 13 13.8 78906 13.8 up up correct
MPAA.US Motorcar Parts of America Inc 20260304 0 10.41 10.42 10.045 10.36 133900 10.36 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260304 0 32.75 33 32.5 32.8 200714 32.8 up up correct
MPWR.US Monolithic Power Systems Inc 20260304 0 1082.64 1102.2 1080 1099.02 433700 1099.02 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260304 0 4.07 4.17 4.01 4.02 6161300 4.02 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260304 0 0.474 0.49 0.461 0.461 18500 0.461 down down correct
MRAM.US Everspin Technologies Inc 20260304 0 10.75 11.17 10.45 10.79 754954 10.79 up down incorrect
MRBK.US Meridian Corporation 20260304 0 19.55 19.9401 19.265 19.635 98181 19.635 up up correct
MRCC.US Monroe Capital Corporation 20260304 0 5.85 5.9 4.7101 4.84 511111 4.84 down down correct
MRCY.US Mercury Systems Inc 20260304 0 90.91 91.99 89.01 89.18 457200 89.18 down down correct
MREO.US Mereo BioPharma Group plc 20260304 0 0.3933 0.4199 0.3901 0.4141 1635141 0.4141 up up correct
MRKR.US Marker Therapeutics Inc 20260304 0 1.39 1.4954 1.37 1.44 114438 1.44 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260304 0 1.29 1.39 1.24 1.31 72454 1.31 up up correct
MRNA.US Moderna Inc 20260304 0 53.58 59.55 51.69 57.8 23103600 57.8 up up correct
MRTN.US Marten Transport Ltd 20260304 0 13.67 13.855 13.51 13.75 541507 13.75 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260304 0 3.72 3.91 3.66 3.82 1178893 3.82 up up correct
MRVL.US Marvell Technology Inc 20260304 0 78.7 79.5 77.26 78.09 14677500 78.09 down down correct
MS.US PO 20260304 0 17.98 18.0742 17.9401 17.98 21 17.98
MSBI.US Midland States Bancorp Inc 20260304 0 22.78 23 22.51 22.62 114840 22.62 down down correct
MSEX.US Middlesex Water Company 20260304 0 55.42 55.72 54.47 55.45 95049 55.45 up up correct
MSFT.US Microsoft Corporation 20260304 0 401.27 411.03 400.31 405.2 35808000 405.2 up up correct
MSGM.US Motorsport Games Inc 20260304 0 3.81 4.16 3.81 4.05 131500 4.05 up down incorrect
MSTR.US MicroStrategy Incorporated 20260304 0 143.83 149.54 142.19 146.44 37382600 146.44 up down incorrect
MTC.US Mmtec Inc 20260304 0 4.43 4.74 4.3 4.57 41500 4.57 up up correct
MTCH.US Match Group Inc 20260304 0 30.69 31.155 30.33 30.8 3881500 30.8 up up correct
MTEX.US Mannatech Incorporated 20260304 0 6.77 6.815 6.59 6.7476 9483 6.7476 down up incorrect
MTLS.US Materialise NV 20260304 0 5.24 5.35 5.2 5.27 50817 5.27 up down incorrect
MTRX.US Matrix Service Company 20260304 0 11.43 11.735 11.23 11.3 221808 11.3 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260304 0 243.9 246.95 238.08 239 852000 239 down down correct
MU.US Micron Technology Inc 20260304 0 393.64 407.88 387.61 400.77 32644900 400.77 up up correct
MVBF.US MVB Financial Corp 20260304 0 26.94 27.28 26.53 26.93 37860 26.93 down down correct
MVIS.US MicroVision Inc 20260304 0 0.81 0.82 0.77 0.78 4146500 0.78 down down correct
MVST.US Microvast Holdings Inc 20260304 0 2.17 2.26 2.17 2.21 1644612 2.21 up up correct
MVSTW.US Microvast Holdings Inc 20260304 0 0.0485 0.0485 0.0401 0.0411 68286 0.0411 down down correct
MXCT.US MaxCyte Inc. 20260304 0 0.7524 0.7796 0.745 0.7674 965340 0.7674 up up correct
MYFW.US First Western Financial Inc 20260304 0 25.005 25.365 24.56 25.19 36745 25.19 up up correct
MYGN.US Myriad Genetics Inc 20260304 0 5.3 5.485 5.26 5.28 1419731 5.28 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260304 0 0.817 0.94 0.817 0.91 230994 0.91 up up correct
MYPS.US Playstudios Inc 20260304 0 0.508 0.5245 0.4959 0.5183 176801 0.5183 up down incorrect
MYPSW.US MYPSW 20260304 0 0.006 0.007 0.006 0.006 24900 0.006
MYRG.US MYR Group Inc 20260304 0 271.62 278.09 266.52 274.62 299300 274.62 up up correct
MYSZ.US My Size Inc 20260304 0 0.535 0.57 0.525 0.544 31500 0.544 up down incorrect
NAII.US Natural Alternatives International Inc 20260304 0 2.67 2.8002 2.65 2.77 21976 2.77 up up correct
NATH.US Nathan's Famous Inc 20260304 0 100.66 100.79 100.6 100.6 30388 100.6 down down correct
NATR.US Nature's Sunshine Products Inc 20260304 0 27.11 27.46 26.96 27.1 84900 27.1 down down correct
NAUT.US Nautilus Biotechnology Inc 20260304 0 2.41 2.68 2.41 2.62 165665 2.62 up up correct
NAVI.US Navient Corporation 20260304 0 8.63 8.77 8.515 8.68 682978 8.5178 up up correct
NBIX.US Neurocrine Biosciences Inc 20260304 0 131.33 134.83 131.01 133.44 1379500 133.44 up up correct
NBN.US Northeast Bank 20260304 0 112.78 113.695 111.11 111.14 95716 111.14 down down correct
NBST.US Newbury Street Acquisition Corporation 20260304 0 14.99 14.99 14.99 14.99 90 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260304 0 12.99 12.99 12.99 12.99 38 12.99
NBTB.US NBT Bancorp Inc 20260304 0 43.03 43.295 42.51 43.01 186021 43.01 down down correct
NBTX.US Nanobiotix S.A 20260304 0 33.65 37.1098 32.63 35.93 99282 35.93 up down incorrect
NCMI.US National CineMedia Inc 20260304 0 3.57 3.68 3.47 3.56 619723 3.5299 down down correct
NCNA.US NuCana plc 20260304 0 2.15 2.217 2.07 2.13 23500 2.13 down down correct
NCNO.US nCino Inc 20260304 0 16.72 16.85 16.15 16.36 2785100 16.36 down down correct
NCSM.US NCS Multistage Holdings Inc 20260304 0 40.47 40.48 38.5 39.65 14600 39.65 down down correct
NCTY.US The9 Limited 20260304 0 5.99 6.67 5.96 6.45 35500 6.45 up down incorrect
NDAQ.US Nasdaq Inc 20260304 0 87.53 89.35 87.4 89.13 2987500 89.13 up up correct
NDLS.US Noodles & Company 20260304 0 6.29 7.0897 6.28 6.63 98942 6.63 up up correct
NDRA.US ENDRA Life Sciences Inc 20260304 0 3.75 3.81 3.44 3.64 53300 3.64 down down correct
NDSN.US Nordson Corporation 20260304 0 288.34 289.79 285.29 288.42 205600 288.42 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260304 0 24.22 24.595 24.025 24.43 27745 24.43 up down incorrect
NEGG.US Newegg Commerce Inc 20260304 0 42.19 44.71 41.63 43.16 34700 43.16 up up correct
NEO.US NeoGenomics Inc 20260304 0 9.64 9.7 9.08 9.1 1409500 9.1 down down correct
NEOG.US Neogen Corporation 20260304 0 11.05 11.13 10.74 10.8 1993600 10.8 down down correct
NEON.US Neonode Inc 20260304 0 1.77 1.78 1.72 1.73 80000 1.73 down down correct
NEPH.US Nephros Inc 20260304 0 3.93 4.04 3.82 3.82 24527 3.82 down down correct
NERV.US Minerva Neurosciences Inc 20260304 0 6.79 7.09 6.71 6.83 105900 6.83 up up correct
NESR.US National Energy Services Reunited Corp 20260304 0 23.4 23.62 22.53 22.59 3361200 22.59 down down correct
NEWT.US Newtek Business Services Corp 20260304 0 12.44 12.76 12.31 12.7 176422 12.7 up down incorrect
NEXI.US NexImmune Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NEXT.US NextDecade Corporation 20260304 0 5.505 6.025 5.45 5.93 5025793 5.93 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260304 0 13.64 13.68 13.46 13.46 219273 13.46 down down correct
NFE.US New Fortress Energy Inc 20260304 0 1.19 1.19 1.09 1.1 10559710 1.1 down down correct
NFLX.US Netflix Inc 20260304 0 97.11 99.75 96.99 98.66 52604300 98.66 up up correct
NHTC.US Natural Health Trends Corp 20260304 0 3.15 3.2 3.14 3.2 12900 3.2 up up correct
NICE.US NICE Ltd 20260304 0 127.16 128.27 124.65 126.86 1525000 126.86 down down correct
NICHX.US NICHX 20260304 0 26.51 26.51 26.51 26.51 0 26.51
NIU.US Niu Technologies 20260304 0 3.61 3.89 3.5511 3.85 710524 3.85 up up correct
NKSH.US National Bankshares Inc 20260304 0 37.85 38.305 37.75 38.07 21377 38.07 up up correct
NKTR.US Nektar Therapeutics 20260304 0 69 72.98 68 71.11 1025200 71.11 up down incorrect
NKTX.US Nkarta Inc 20260304 0 2.57 2.81 2.56 2.73 770251 2.73 up up correct
NMFC.US New Mountain Finance Corporation 20260304 0 8.12 8.215 7.865 8.15 1649817 8.15 up up correct
NMIH.US NMI Holdings Inc 20260304 0 39.32 39.32 38.59 39.23 319315 39.23 down down correct
NMRD.US Nemaura Medical Inc 20260304 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260304 0 14.55 15.16 14.55 15.08 2014831 15.0474 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260304 0 0.83 0.9 0.7701 0.79 391079 0.79 down down correct
NNAVW.US NextNav Inc. Warrant 20260304 0 7.65 7.65 6.2 6.93 9611 6.93 down down correct
NNBR.US NN Inc 20260304 0 1.5 1.55 1.49 1.53 308319 1.53 up up correct
NNDM.US Nano Dimension Ltd 20260304 0 1.86 1.9 1.85 1.88 700600 1.88 up up correct
NNOX.US Nano 20260304 0 2.725 2.7453 2.575 2.65 1076182 2.65 down down correct
NODK.US NI Holdings Inc 20260304 0 13.271 13.31 13.11 13.23 11399 13.23 down up incorrect
NOTV.US Inotiv Inc 20260304 0 0.3002 0.3672 0.29 0.3589 751320 0.3589 up down incorrect
NOVT.US Novanta Inc 20260304 0 140.05 140.87 137.4 140.64 512000 140.64 up up correct
NPCE.US NeuroPace Inc 20260304 0 15.59 15.71 13.01 13.95 510452 13.95 down down correct
NRC.US National Research Corporation 20260304 0 13.47 13.81 13.12 13.12 68310 13.12 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260304 0 11.45 11.61 11.125 11.17 1024901 11.17 down down correct
NRIM.US Northrim BanCorp Inc 20260304 0 24.17 24.48 23.94 24.33 140842 24.17 up up correct
NRIX.US Nurix Therapeutics Inc 20260304 0 15.88 16.455 15.46 16.26 649500 16.26 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260304 0 13.04 13.04 13.04 13.04 0 13.04
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260304 0 13.25 13.25 13.25 13.25 0 13.25
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260304 0 13.25 13.25 13.25 13.25 0 13.25
NRXP.US NRx Pharmaceuticals Inc 20260304 0 1.84 1.89 1.82 1.87 717980 1.87 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260304 0 0.0358 0.0358 0.0316 0.0316 1140 0.0316 down down correct
NSIT.US Insight Enterprises Inc 20260304 0 86.31 87.58 84.51 87.15 361000 87.15 up up correct
NSPR.US InspireMD Inc 20260304 0 1.65 1.85 1.6 1.61 98400 1.61 down down correct
NSSC.US Napco Security Technologies Inc 20260304 0 43.54 43.94 42.76 43.57 370700 43.4164 up up correct
NSYS.US Nortech Systems Incorporated 20260304 0 9 9.41 9 9.41 5600 9.41 up up correct
NTAP.US NetApp Inc 20260304 0 99.13 101.05 98.29 99.55 1393600 99.55 up down incorrect
NTCT.US NetScout Systems Inc 20260304 0 29.48 30.36 29.26 30.29 527213 30.29 up up correct
NTES.US NetEase Inc 20260304 0 117.28 117.72 115.9 117.08 1408200 117.08 down up incorrect
NTGR.US NETGEAR Inc 20260304 0 20.66 21.79 20.66 21.67 368350 21.67 up down incorrect
NTIC.US Northern Technologies International Corporation 20260304 0 9 9 8.78 8.78 1412 8.78 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260304 0 13.98 14.12 13.412 13.82 5896500 13.82 down down correct
NTNX.US Nutanix Inc 20260304 0 40.24 40.88 39.985 40.32 3513400 40.32 up up correct
NTRA.US Natera Inc 20260304 0 207.17 208.596 201.85 203.03 859300 203.03 down down correct
NTRB.US Nutriband Inc. Common Stock 20260304 0 4.315 4.315 4.17 4.2 28790 4.2 down down correct
NTRBW.US Nutriband Inc. Warrant 20260304 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260304 0 143.52 145.67 141.26 145.07 1215500 144.2612 up up correct
NTRSO.US Northern Trust Corporation 20260304 0 19.76 19.87 19.67 19.83 27600 19.5309 up down incorrect
NTWK.US NetSol Technologies Inc 20260304 0 3.49 3.53 3.46 3.51 26667 3.51 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260304 0 101.13 104.11 99.18 102.67 590500 102.67 up up correct
NUWE.US Nuwellis Inc 20260304 0 1.41 1.56 1.4 1.56 22100 1.56 up up correct
NVAX.US Novavax Inc 20260304 0 9.68 10.11 9.14 9.89 5075600 9.89 up up correct
NVCR.US NovoCure Limited 20260304 0 13.18 13.51 12.79 13.42 1761930 13.42 up up correct
NVDA.US NVIDIA Corporation 20260304 0 180.44 184.7 180.06 183.04 177731203 183.0301 up up correct
NVEC.US NVE Corporation 20260304 0 68.77 72.56 68.77 69.23 25200 69.23 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260304 0 431.98 442.71 429.56 441.62 271900 441.62 up down incorrect
NVNO.US enVVeno Medical Corp 20260304 0 10.84 10.96 10.3664 10.785 7553 10.785 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260304 0 0.0035 0.0035 0.0031 0.0031 1114 0.0031 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260304 0 9.16 9.45 8.795 9.22 12746900 9.22 up down incorrect
NVVE.US Nuvve Holding Corp 20260304 0 1.07 1.27 1.03 1.27 417345 1.27 up up correct
NVVEW.US Nuvve Holding Corp 20260304 0 0.01 0.0109 0.008 0.0109 11466 0.0109 up down incorrect
NWBI.US Northwest Bancshares Inc 20260304 0 12.69 12.725 12.57 12.63 889596 12.63 down up incorrect
NWE.US NorthWestern Corporation 20260304 0 70.76 72.21 69.72 71.67 464804 70.956 up up correct
NWFL.US Norwood Financial Corp 20260304 0 29.37 30.06 29.37 29.86 15022 29.86 up up correct
NWL.US Newell Brands Inc 20260304 0 4.4 4.58 4.35 4.54 5401700 4.54 up up correct
NWPX.US Northwest Pipe Company 20260304 0 80.59 82.69 79.8 81.87 77022 81.87 up down incorrect
NWS.US News Corporation 20260304 0 26.22 26.93 26.22 26.69 1201813 26.5919 up down incorrect
NWSA.US News Corporation 20260304 0 23.81 24.34 23.79 24.03 2523100 23.93 up up correct
NXPI.US NXP Semiconductors N.V 20260304 0 217.89 218.98 215.15 216.37 2372100 216.37 down down correct
NXST.US Nexstar Media Group Inc 20260304 0 243.55 245.83 240.75 245.53 297300 245.53 up up correct
NXTC.US NextCure Inc 20260304 0 12 13 12 12.6 79000 12.6 up up correct
NXTP.US Nextplay Technologies Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 1 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260304 0 3.82 4 3.82 3.94 42958 3.94 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260304 0 33.07 33.5 32.8 33.02 46400 33.02 down down correct
OCC.US Optical Cable Corporation 20260304 0 6.35 6.57 5.9 6.45 89300 6.45 up up correct
OCCI.US OFS Credit Company Inc 20260304 0 2.98 3 2.86 2.87 263000 2.87 down down correct
OCCIO.US OFS Credit Company Inc 20260304 0 24.99 25.02 24.99 25.02 900 25.02 up up correct
OCFC.US OceanFirst Financial Corp 20260304 0 18.66 18.78 18.485 18.52 366178 18.52 down down correct
OCG.US Oriental Culture Holding LTD 20260304 0 0.658 0.723 0.6442 0.67 226486 0.67 up down incorrect
OCGN.US Ocugen Inc 20260304 0 1.75 2 1.72 1.96 12083800 1.96 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260304 0 11.38 11.64 11.3601 11.61 556854 11.61 up down incorrect
OCUL.US Ocular Therapeutix Inc 20260304 0 10.95 11.235 10.725 11.04 5971600 11.04 up up correct
ODFL.US Old Dominion Freight Line Inc 20260304 0 213.67 221.63 212.58 216.19 3092000 216.19 up up correct
OESX.US Orion Energy Systems Inc 20260304 0 11.06 12.18 11.05 11.38 49428 11.38 up up correct
OFED.US Oconee Federal Financial Corp 20260304 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260304 0 13 13.115 12.7 12.87 293155 12.87 down down correct
OFLX.US Omega Flex Inc 20260304 0 37.46 37.7 36.93 36.93 35200 36.93 down down correct
OFS.US OFS Capital Corporation 20260304 0 4.04 4.07 3.99 4.025 73450 4.025 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260304 0 23.85 23.85 23.85 23.85 0 23.85
OGI.US OrganiGram Holdings Inc 20260304 0 1.38 1.4265 1.38 1.39 829032 1.39 up up correct
OKTA.US Okta Inc 20260304 0 71.995 73.823 71.337 71.74 6862400 71.74 down down correct
OLB.US The OLB Group Inc 20260304 0 0.63 0.6722 0.624 0.6535 335229 0.6535 up up correct
OLED.US Universal Display Corporation 20260304 0 104.61 105.53 101.41 101.52 528100 101.52 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260304 0 105.25 109.09 103.94 108.79 1052100 108.79 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260304 0 23.94 24.705 23.53 24.34 1349900 24.34 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260304 0 1.51 1.78 1.51 1.78 7669607 1.78 up up correct
OM.US Outset Medical Inc 20260304 0 3.51 3.69 3.46 3.53 310900 3.53 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260304 0 113.86 116.61 111.4406 116.18 72791 116.18 up up correct
OMCL.US Omnicell Inc 20260304 0 41.34 41.95 41 41.53 455500 41.53 up up correct
OMER.US Omeros Corporation 20260304 0 11.68 11.88 11.37 11.59 879372 11.59 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260304 0 1.54 1.64 1.511 1.61 307425 1.61 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260304 0 0.1211 0.13 0.1211 0.13 44900 0.13 up down incorrect
ON.US ON Semiconductor Corporation 20260304 0 64.5 64.63 62.17 62.53 7496800 62.53 down up incorrect
ONB.US Old National Bancorp 20260304 0 23.57 23.7 23.34 23.54 3059500 23.395 down down correct
ONCY.US Oncolytics Biotech Inc 20260304 0 1.04 1.08 1.03 1.06 953223 1.06 up up correct
ONDS.US Ondas Holdings Inc 20260304 0 10.36 10.82 9.93 10.51 104822000 10.51 up up correct
ONEW.US OneWater Marine Inc 20260304 0 11.36 11.55 10.87 10.91 317288 10.91 down down correct
OPBK.US OP Bancorp 20260304 0 13.57 13.79 13.31 13.55 18408 13.55 down down correct
OPCH.US Option Care Health Inc 20260304 0 30.9 31.08 29.54 30.72 3360700 30.72 down down correct
OPEN.US Opendoor Technologies Inc 20260304 0 5.05 5.18 4.82 4.88 28979100 4.88 down down correct
OPGN.US OpGen Inc 20260304 0 24.75 24.75 24.75 24.75 779 24.75
OPHC.US OptimumBank Holdings Inc 20260304 0 5.38 5.45 5.38 5.45 3500 5.45 up up correct
OPK.US OPKO Health Inc 20260304 0 1.21 1.22 1.19 1.2 1430777 1.2 down down correct
OPRA.US Opera Limited 20260304 0 15.56 15.56 15.06 15.11 785378 15.11 down down correct
OPRT.US Oportun Financial Corporation 20260304 0 5.51 5.58 5.27 5.31 720738 5.31 down down correct
OPRX.US OptimizeRx Corporation 20260304 0 7.38 7.96 7.2 7.87 298000 7.87 up up correct
ORGN.US Origin Materials Inc 20260304 0 0.16 0.171 0.14 0.156 1389727 0.156 down down correct
ORGNW.US Origin Materials Inc Warrant 20260304 0 0 0 0 0.0039 527 0.0039 up up correct
ORGO.US Organogenesis Holdings Inc 20260304 0 2.89 2.995 2.85 2.87 2377197 2.87 down down correct
ORGS.US Orgenesis Inc 20260304 0 0.56 0.56 0.56 0.56 100 0.56
ORIC.US ORIC Pharmaceuticals Inc 20260304 0 13.54 13.91 12.8 13.51 1031495 13.51 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260304 0 93.65 94.78 92.63 94.27 6029300 94.27 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260304 0 3.42 3.655 3.42 3.62 164559 3.62 up down incorrect
ORRF.US Orrstown Financial Services Inc 20260304 0 36.86 36.97 36.3 36.44 112647 36.44 down down correct
OSBC.US Old Second Bancorp Inc 20260304 0 20 20.19 19.555 20.05 278808 20.05 up up correct
OSIS.US OSI Systems Inc 20260304 0 287.33 292.25 281.4 288.58 275400 288.58 up up correct
OSPN.US OneSpan Inc 20260304 0 10.52 10.62 10.3501 10.53 931396 10.4019 up up correct
OSS.US One Stop Systems Inc 20260304 0 8.52 8.67 8.1 8.39 911600 8.39 down down correct
OSUR.US OraSure Technologies Inc 20260304 0 3.02 3.08 2.96 3.01 348369 3.01 down down correct
OSW.US OneSpaWorld Holdings Limited 20260304 0 21.1 21.14 20.59 20.83 772024 20.7805 down down correct
OTEX.US Open Text Corporation 20260304 0 24.92 25.36 24.77 25.06 1689600 24.793 up up correct
OTLK.US Outlook Therapeutics Inc 20260304 0 0.4219 0.4467 0.4163 0.4385 786505 0.4385 up down incorrect
OTLY.US Oatly Group AB 20260304 0 11.46 11.5 11.2 11.2 27372 11.2 down down correct
OTTR.US Otter Tail Corporation 20260304 0 86.56 89.32 85.86 89.27 266400 89.27 up up correct
OVBC.US Ohio Valley Banc Corp 20260304 0 43.22 43.495 42.75 43.155 17312 43.155 down up incorrect
OVID.US Ovid Therapeutics Inc 20260304 0 1.69 1.71 1.63 1.68 1088781 1.68 down up incorrect
OVLY.US Oak Valley Bancorp 20260304 0 33.13 33.35 32.76 33.16 16760 33.16 up down incorrect
OWSCX.US OWSCX 20260304 0 19.39 19.39 19.39 19.39 0 19.39
OXBR.US Oxbridge Re Holdings Limited 20260304 0 1 1.01 1 1 10130 1
OXBRW.US Oxbridge Re Holdings Limited 20260304 0 0.098 0.1162 0.0979 0.098 3989 0.098
OXLC.US Oxford Lane Capital Corp 20260304 0 8.6 8.63 8.25 8.26 2423200 8.26 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260304 0 24.1 24.27 24.1 24.26 2800 23.8415 up up correct
OXLCP.US Oxford Lane Capital Corp 20260304 0 24.58 24.678 24.45 24.67 9600 24.67 up up correct
OXSQ.US Oxford Square Capital Corp 20260304 0 1.85 1.85 1.81 1.83 887794 1.83 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260304 0 24.1 24.1 24.1 24.1 200 24.1
OZK.US Bank OZK 20260304 0 47.14 47.455 46.55 46.83 1212454 46.83 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260304 0 16.49 16.65 16.49 16.65 15500 16.65 up down incorrect
PAA.US Plains All American Pipeline L.P 20260304 0 21.19 21.88 21.19 21.83 4636400 21.83 up up correct
PAAS.US Pan American Silver Corp 20260304 0 63.27 63.96 60.91 61.85 5315000 61.85 down down correct
PACB.US Pacific Biosciences of California Inc 20260304 0 1.57 1.65 1.545 1.56 5160702 1.56 down down correct
PAGP.US Plains GP Holdings L.P 20260304 0 22.92 23.505 22.91 23.45 1819332 23.45 up up correct
PAHC.US Phibro Animal Health Corporation 20260304 0 52.46 53.0074 51.575 51.89 166562 51.89 down down correct
PALI.US Palisade Bio Inc 20260304 0 1.72 1.77 1.67 1.74 1029800 1.74 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260304 0 9.13 9.235 8.855 9.2 474649 9.2 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260304 0 156.06 160.3 154.75 158.56 9541900 158.56 up up correct
PASG.US Passage Bio Inc 20260304 0 8.422 8.84 8 8.44 49200 8.44 up up correct
PATK.US Patrick Industries Inc 20260304 0 123.96 124.47 120.11 121.03 298600 121.03 down down correct
PAVM.US PAVmed Inc 20260304 0 9.99 10.63 9.75 10.5 40981 10.5 up up correct
PAX.US Patria Investments Limited 20260304 0 12.6 12.69 12.35 12.46 666266 12.46 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260304 0 4.62 4.81 4.6 4.78 3495000 4.78 up up correct
PAYS.US PaySign Inc 20260304 0 3.68 3.875 3.62 3.8 357591 3.8 up up correct
PAYX.US Paychex Inc 20260304 0 95.23 96.42 94.82 95.79 2693900 95.79 up up correct
PBFS.US Pioneer Bancorp Inc 20260304 0 14.55 14.715 14.55 14.71 5959 14.71 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260304 0 13.6 13.71 13.6 13.6426 4125 13.6426 up up correct
PBLA.US Panbela Therapeutics Inc 20260304 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
PBYI.US Puma Biotechnology Inc 20260304 0 6.2 6.7469 6.11 6.4 609228 6.4 up up correct
PCAR.US PACCAR Inc 20260304 0 124.56 126.08 123.75 124.92 4847900 124.92 up up correct
PCB.US PCB Bancorp 20260304 0 22.69 22.93 22.3 22.75 19900 22.75 up up correct
PCRX.US Pacira BioSciences Inc 20260304 0 22.12 22.99 21.87 22.86 776755 22.86 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260304 0 2.59 3.05 2.39 2.8 92000 2.8 up up correct
PCT.US PureCycle Technologies Inc 20260304 0 6.13 6.48 5.94 6.2 4459400 6.2 up down incorrect
PCTTU.US PureCycle Technologies Inc 20260304 0 8.59 8.59 8.59 8.59 0 8.59
PCTTW.US PureCycle Technologies Inc 20260304 0 0.415 0.51 0.36 0.4499 28644 0.4499 up up correct
PCTY.US Paylocity Holding Corporation 20260304 0 112.48 114.71 110.955 114.49 647800 114.49 up up correct
PCVX.US Vaxcyte Inc 20260304 0 60.29 62.27 59.11 60.13 1486000 60.13 down down correct
PCYO.US Pure Cycle Corporation 20260304 0 10.49 10.94 10.49 10.66 53021 10.66 up up correct
PDD.US Pinduoduo Inc 20260304 0 101.65 102.8 100.87 101.19 4414300 101.19 down down correct
PDEX.US Pro 20260304 0 47.5 50.48 47.5 48.05 27094 48.05 up up correct
PDFS.US PDF Solutions Inc 20260304 0 33.1 33.52 32.76 33.1 182694 33.1
PDLB.US PDL Community Bancorp 20260304 0 16.5 16.68 16.37 16.38 45934 16.38 down down correct
PDSB.US PDS Biotechnology Corporation 20260304 0 0.6464 0.7 0.6351 0.7 234354 0.7 up up correct
PDSKX.US PDSKX 20260304 0 28.24 28.24 28.24 28.24 0 28.24
PDSRX.US PDSRX 20260304 0 27.99 27.99 27.99 27.99 0 27.99
PDSYX.US PDSYX 20260304 0 28.65 28.65 28.65 28.65 0 28.65
PEB.US PH 20260304 0 17.76 18.19 17.73 18.14 22505 18.14 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260304 0 38.47 38.75 38.15 38.41 28901 38.41 down down correct
PEBO.US Peoples Bancorp Inc 20260304 0 32.91 33.06 32.73 32.77 144230 32.77 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260304 0 39.64 39.71 39.22 39.4 888700 39.4 down down correct
PEGA.US Pegasystems Inc 20260304 0 45.02 48 44.92 47.05 2481100 47.05 up up correct
PENN.US Penn National Gaming Inc 20260304 0 15.28 15.53 14.83 15.27 4277000 15.27 down down correct
PEP.US PepsiCo Inc 20260304 0 165.04 165.93 163.37 163.92 6855400 162.4685 down down correct
PERI.US Perion Network Ltd 20260304 0 8.76 8.955 8.71 8.84 186000 8.84 up up correct
PESI.US Perma 20260304 0 14.07 14.401 13.71 14.05 62260 14.05 down down correct
PETS.US PetMed Express Inc 20260304 0 2.73 2.82 2.67 2.74 140305 2.74 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260304 0 0.73 0.78 0.73 0.78 1673 0.78 up up correct
PETZ.US TDH Holdings Inc 20260304 0 1.169 1.169 1.169 1.169 5274 1.169
PFALX.US PFALX 20260304 0 6.98 6.98 6.98 6.98 0 6.98
PFBC.US Preferred Bank 20260304 0 89.94 90.89 89.4 90.26 61000 90.26 up up correct
PFFLX.US PFFLX 20260304 0 6.98 6.98 6.98 6.98 0 6.98
PFG.US Principal Financial Group Inc 20260304 0 93.64 94.13 92.91 93.5 1430700 92.6664 down down correct
PFIS.US Peoples Financial Services Corp 20260304 0 54.39 55.245 54.39 54.64 52840 54.64 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260304 0 6.98 6.98 6.98 6.98 0 6.98
PFLT.US PennantPark Floating Rate Capital Ltd 20260304 0 8.31 8.38 8.18 8.33 675700 8.33 up up correct
PFX.US Phenixfin Corporation 20260304 0 43.01 43.43 42.01 43.43 2657 43.43 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260304 0 23.815 23.95 23.815 23.95 1800 23.95 up down incorrect
PGC.US Peapack 20260304 0 34.1 34.85 33.975 34.48 108148 34.48 up up correct
PGEN.US Precigen Inc 20260304 0 3.4 3.57 3.29 3.55 4587900 3.55 up up correct
PGNY.US Progyny Inc 20260304 0 17.54 18.065 17.37 17.79 2389200 17.79 up up correct
PHAR.US Pharming Group NV 20260304 0 16.15 16.3 15.9 16.22 10947 16.22 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260304 0 11.22 11.8535 11 11.06 570295 11.06 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260304 0 1.05 1.15 1.04 1.15 861325 1.15 up down incorrect
PHUN.US Phunware Inc 20260304 0 1.73 1.805 1.73 1.8 70400 1.8 up down incorrect
PHVS.US Pharvaris N.V 20260304 0 26.88 27.43 26.61 26.8 83547 26.8 down down correct
PI.US Impinj Inc 20260304 0 117.88 119.3 111.33 112.74 762000 112.74 down down correct
PIIVX.US PIIVX 20260304 0 49.91 49.91 49.91 49.91 0 49.91
PINC.US Premier Inc 20260304 0 20.92 21.07 20.92 21.02 1325 21.02 up up correct
PKBK.US Parke Bancorp Inc 20260304 0 28 28.48 27.83 28 66657 28
PKOH.US Park 20260304 0 26.84 28.04 26.6 26.64 56218 26.64 down down correct
PLAB.US Photronics Inc 20260304 0 36.37 38.2 36.08 37.99 1161600 37.99 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260304 0 14.73 15.54 14.225 15.44 1045508 15.44 up up correct
PLBC.US Plumas Bancorp 20260304 0 51.25 51.87 51.06 51.25 66900 51.25
PLBY.US PLBY Group Inc 20260304 0 1.85 1.91 1.795 1.85 904413 1.85
PLCE.US The Children's Place Inc 20260304 0 3.95 4.0553 3.92 3.99 121231 3.99 up down incorrect
PLMR.US Palomar Holdings Inc 20260304 0 124.7 125.75 122.787 124.41 164800 124.41 down up incorrect
PLPC.US Preformed Line Products Company 20260304 0 254.09 257.21 248.1 255.59 134100 255.59 up up correct
PLRX.US Pliant Therapeutics Inc 20260304 0 1.28 1.315 1.245 1.29 373685 1.29 up up correct
PLSE.US Pulse Biosciences Inc 20260304 0 18.23 18.95 17.95 18.1 211884 18.1 down down correct
PLTK.US Playtika Holding Corp 20260304 0 2.77 2.8 2.6816 2.74 4806451 2.74 down down correct
PLUG.US Plug Power Inc 20260304 0 2.25 2.5 2.24 2.48 129661800 2.48 up up correct
PLUS.US ePlus inc 20260304 0 79.9 81.715 79.165 80.57 95258 80.57 up up correct
PLXS.US Plexus Corp 20260304 0 196.42 201 192.85 197.97 409300 197.97 up up correct
PMAAX.US PMAAX 20260304 0 10.21 10.21 10.21 10.21 0 10.21
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260304 0 0.709 0.7247 0.69 0.6928 133952 0.6928 down down correct
PMFLX.US PMFLX 20260304 0 10.21 10.21 10.21 10.21 0 10.21
PMT.US PC 20260304 0 18.84 18.84 18.78 18.8399 7 18.8399 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260304 0 12.64 12.84 12.4 12.46 26328 12.46 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260304 0 1.6 1.61 1.485 1.5 749525 1.5 down down correct
PNBK.US Patriot National Bancorp Inc 20260304 0 1.33 1.38 1.32 1.34 216900 1.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260304 0 91.28 92.38 90 91.51 2732420 91.51 up up correct
PNNT.US PennantPark Investment Corporation 20260304 0 5.07 5.15 5.03 5.09 626200 5.09 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260304 0 198.83 204.01 194.87 203.87 66753 203.87 up up correct
PNTG.US The Pennant Group Inc 20260304 0 32.92 33.57 32.53 33.54 266039 33.54 up down incorrect
PODD.US Insulet Corporation 20260304 0 239.73 247.6 238 242.89 1001000 242.89 up up correct
POLA.US Polar Power Inc 20260304 0 1.44 1.5199 1.43 1.48 42754 1.48 up up correct
POOL.US Pool Corporation 20260304 0 221.35 222 217.03 220.31 686100 219.0041 down down correct
POW.US Powered Brands 20260304 0 24.42 24.77 24.24 24.46 32800 24.46 up up correct
POWI.US Power Integrations Inc 20260304 0 48.76 49.12 45.75 46.97 1216900 46.97 down down correct
POWL.US Powell Industries Inc 20260304 0 515.5 525 498 512.89 256400 512.89 down down correct
POWW.US AMMO Inc 20260304 0 2.06 2.2275 2.05 2.1 1204981 2.1 up up correct
POWWP.US AMMO Inc 20260304 0 24.39 24.65 24.258 24.39 3500 24.39
PPBT.US Purple Biotech Ltd 20260304 0 4.51 5.17 4.438 5.02 53300 5.02 up up correct
PPC.US Pilgrim's Pride Corporation 20260304 0 41.72 41.84 40.94 41.45 703400 41.45 down down correct
PPIH.US Perma 20260304 0 31.9 32.6899 31.4 31.55 50690 31.55 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260304 0 3.67 3.77 3.56 3.7 67932 3.7 up down incorrect
PPTA.US Midas Gold Corp. 20260304 0 35.07 36.02 33.33 34.2 1218200 34.2 down up incorrect
PRAA.US PRA Group Inc 20260304 0 16.91 17.15 16.615 17.05 451747 17.05 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20260304 0 321.78 332.57 319.278 325.11 338900 325.11 up down incorrect
PRCH.US Porch Group Inc 20260304 0 8.185 8.31 8.08 8.21 764516 8.21 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260304 0 26.48 27.08 26.112 26.56 1306700 26.56 up down incorrect
PRDO.US Perdoceo Education Corporation 20260304 0 33.83 34.9 33.25 34.24 683500 34.24 up down incorrect
PRFX.US PainReform Ltd 20260304 0 2.76 2.88 2.76 2.79 12588 2.79 up up correct
PRGS.US Progress Software Corporation 20260304 0 38.98 39.2 38 38.7 493000 38.7 down down correct
PRIM.US Primoris Services Corporation 20260304 0 149.78 150.66 143.43 144.61 678426 144.61 down down correct
PRIVX.US Sharespost 100 Fund 20260304 0 48.98 48.98 48.98 48.98 0 48.98
PRLD.US Prelude Therapeutics Incorporated 20260304 0 2.7 2.91 2.6021 2.81 169031 2.81 up up correct
PRLVX.US PRLVX 20260304 0 48.01 48.01 48.01 48.01 0 48.01
PROF.US Profound Medical Corp 20260304 0 7.29 7.57 7.15 7.48 48257 7.48 up up correct
PROV.US Provident Financial Holdings Inc 20260304 0 16.05 16.2195 16.05 16.21 12891 16.21 up down incorrect
PRPH.US ProPhase Labs Inc 20260304 0 0.15 0.15 0.135 0.15 110741 0.15
PRPL.US Purple Innovation Inc 20260304 0 0.7 0.7099 0.677 0.709 134454 0.709 up down incorrect
PRPO.US Precipio Inc 20260304 0 24.87 27 24.87 26.83 14587 26.83 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260304 0 1.5 1.7 1.5 1.7 389357 1.7 up down incorrect
PRTA.US Prothena Corporation plc 20260304 0 9.36 9.96 9.36 9.86 543331 9.86 up down incorrect
PRTC.US PureTech Health plc 20260304 0 17.1 17.1 17.1 17.1 154 17.1
PRTH.US Priority Technology Holdings Inc 20260304 0 5.66 5.78 5.54 5.73 186523 5.73 up down incorrect
PRTS.US CarParts.com Inc 20260304 0 0.74 0.87 0.74 0.8241 1895266 0.8241 up up correct
PRVA.US Privia Health Group Inc 20260304 0 23.98 24.465 23.33 24.3 847933 24.3 up up correct
PSA.US PQ 20260304 0 15.86 15.95 15.82 15.95 698 15.95 up up correct
PSEC.US Prospect Capital Corporation 20260304 0 2.77 2.81 2.72 2.77 2260126 2.77
PSHG.US Performance Shipping Inc 20260304 0 2.32 2.35 2.07 2.17 333300 2.17 down down correct
PSMT.US PriceSmart Inc 20260304 0 152.87 156.04 150.38 153.06 201900 153.06 up up correct
PSNL.US Personalis Inc 20260304 0 8.86 9.17 8.65 8.93 1720059 8.93 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260304 0 17.64 17.64 17.64 17.64 0 17.64
PSTV.US Plus Therapeutics Inc 20260304 0 0.29 0.31 0.29 0.31 4874800 0.31 up up correct
PT.US Pintec Technology Holdings Limited 20260304 0 0.91 0.94 0.91 0.915 12447 0.915 up up correct
PTC.US PTC Inc 20260304 0 162.85 164.57 160.82 162.97 1031000 162.97 up up correct
PTCT.US PTC Therapeutics Inc 20260304 0 65.1 65.62 63.5 64.29 1246700 64.29 down down correct
PTEN.US Patterson 20260304 0 8.67 9.03 8.67 8.87 8954400 8.87 up up correct
PTGX.US Protagonist Therapeutics Inc 20260304 0 91.94 95.43 91.03 94.83 782700 94.83 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260304 0 5.26 5.29 5.1 5.17 912300 5.17 down down correct
PTON.US Peloton Interactive Inc 20260304 0 3.96 4.015 3.85 3.85 9795300 3.85 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260304 0 0.008 0.008 0.007 0.008 348400 0.008
PUBM.US PubMatic Inc 20260304 0 8.37 8.915 8.355 8.73 1266592 8.73 up up correct
PUCK.US Goal Acquisitions Corp 20260304 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260304 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260304 0 2.11 2.2299 2.1 2.16 44374 2.16 up down incorrect
PWP.US Perella Weinberg Partners 20260304 0 18.79 19.34 18.535 18.64 701693 18.64 down down correct
PXLW.US Pixelworks Inc 20260304 0 6.04 6.32 5.96 6.16 15500 6.16 up up correct
PXS.US Pyxis Tankers Inc 20260304 0 4.21 4.3 4.0101 4.23 84727 4.23 up up correct
PYPD.US PolyPid Ltd 20260304 0 4.24 4.315 4.14 4.25 60500 4.25 up up correct
PYPL.US PayPal Holdings Inc 20260304 0 46.05 47.33 45.93 46.75 14612800 46.75 up up correct
PYXS.US Pyxis Oncology Inc. 20260304 0 1.45 1.515 1.42 1.49 211936 1.49 up up correct
PZZA.US Papa John's International Inc 20260304 0 32.16 32.29 30.76 30.81 1012700 30.81 down down correct
QCOM.US QUALCOMM Incorporated 20260304 0 138.22 139.89 137.42 139.51 9309800 138.62 up up correct
QCRH.US QCR Holdings Inc 20260304 0 88.45 89.25 87.43 88.24 104961 88.24 down down correct
QDEL.US Quidel Corporation 20260304 0 21.52 21.8 20.92 21.19 572600 21.19 down up incorrect
QFIN.US 360 DigiTech Inc 20260304 0 14.77 15.155 14.7 15.06 1168600 15.06 up down incorrect
QH.US Quhuo Limited 20260304 0 0.093 0.149 0.09 0.101 85043700 0.101 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260304 0 3.64 3.64 3.63 3.64 344600 3.64
QLYS.US Qualys Inc 20260304 0 97.39 99.17 96.3 98.08 618200 98.08 up up correct
QMCO.US Quantum Corporation 20260304 0 4.78 4.94 4.56 4.81 785700 4.81 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260304 0 8.5 8.77 8.5 8.5 10100 8.5
QNST.US QuinStreet Inc 20260304 0 11.79 11.99 11.595 11.88 684989 11.88 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260304 0 27.78 28.09 27.71 28.05 71100 27.4339 up up correct
QRHC.US Quest Resource Holding Corporation 20260304 0 1.68 1.76 1.58 1.61 17656 1.61 down down correct
QRVO.US Qorvo Inc 20260304 0 81.27 81.56 79.35 79.46 1251500 79.46 down down correct
QSI.US Quantum 20260304 0 0.948 0.975 0.91 0.91 2970500 0.91 down down correct
QSIAW.US Quantum 20260304 0 0.2 0.2 0.1 0.1795 70988 0.1795 down down correct
QTRX.US Quanterix Corporation 20260304 0 5.93 6.055 5.6501 5.86 973679 5.86 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260304 0 7.99 8.25 7.85 8.15 13361800 8.15 up up correct
QUIK.US QuickLogic Corporation 20260304 0 7.79 9.59 7.7 8.8 648836 8.8 up up correct
QURE.US uniQure N.V 20260304 0 9.08 9.487 9 9.04 3389800 9.04 down down correct
RAIL.US FreightCar America Inc 20260304 0 13.82 14.08 13.45 13.48 104290 13.48 down down correct
RAIN.US Rain Therapeutics Inc 20260304 0 2.7 2.85 2.58 2.81 29200 2.81 up up correct
RAND.US Rand Capital Corporation 20260304 0 11.735 11.98 11.3101 11.577 7234 11.3032 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260304 0 1.35 1.41 1.34 1.36 1052200 1.36 up up correct
RAPT.US RAPT Therapeutics Inc 20260304 0 58.005 58.005 58.005 58.005 0 58.005
RARE.US Ultragenyx Pharmaceutical Inc 20260304 0 22.07 22.19 21.47 21.8 2277100 21.8 down down correct
RAVE.US RAVE Restaurant Group Inc 20260304 0 2.81 2.855 2.76 2.77 9267 2.77 down down correct
RBB.US RBB Bancorp 20260304 0 21.77 22.38 21.7 22.2 110080 22.2 up up correct
RBBN.US Ribbon Communications Inc 20260304 0 2.34 2.43 2.33 2.37 791100 2.37 up up correct
RBCAA.US Republic Bancorp Inc 20260304 0 70.2 71.8799 69.25 70.54 46006 70.54 up up correct
RBCN.US Rubicon Technology Inc 20260304 0 3.12 3.12 3.12 3.12 0 3.12
RBKB.US Rhinebeck Bancorp Inc 20260304 0 15.95 16.44 15.95 16.44 3185 16.44 up up correct
RCAT.US Red Cat Holdings Inc 20260304 0 15.1 15.8 13.46 14.73 21030600 14.73 down up incorrect
RCEL.US AVITA Medical Inc 20260304 0 4.83 5.06 4.75 4.96 213265 4.96 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260304 0 9.08 9.08 9.08 9.08 0 9.08
RCICX.US Resource Credit Income Fund Class C 20260304 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260304 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260304 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260304 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260304 0 4.82 5.13 4.77 4.82 3148271 4.82
RCKY.US Rocky Brands Inc 20260304 0 45.65 45.96 45.115 45.44 24869 45.44 down down correct
RCMT.US RCM Technologies Inc 20260304 0 19.6 20.53 19.52 19.8 39737 19.8 up up correct
RCON.US Recon Technology Ltd 20260304 0 1.58 1.61 1.3101 1.49 375334 1.49 down up incorrect
RDCM.US RADCOM Ltd 20260304 0 11.51 11.67 11.43 11.52 26600 11.52 up up correct
RDHL.US RedHill Biopharma Ltd 20260304 0 0.95 0.95 0.9001 0.94 11514 0.94 down up incorrect
RDI.US Reading International Inc 20260304 0 1.028 1.03 1 1.02 6116 1.02 down down correct
RDIB.US Reading International Inc 20260304 0 12.63 12.63 12.4 12.4 13784 12.4 down down correct
RDNT.US RadNet Inc 20260304 0 72.51 73.69 71.08 71.33 1065300 71.33 down down correct
RDVT.US Red Violet Inc 20260304 0 44.43 46 43.97 45.5 96077 45.5 up up correct
RDWR.US Radware Ltd 20260304 0 24 24.48 23.8 24.37 242161 24.37 up up correct
REAL.US The RealReal Inc 20260304 0 11.8 12.4 11.755 12.13 3242000 12.13 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260304 0 2.85 2.98 2.7 2.76 2418168 2.76 down down correct
REE.US REE Automotive Ltd. 20260304 0 0.566 0.599 0.53 0.575 53034 0.575 up up correct
REED.US Reed's Inc 20260304 0 2.37 2.37 2.06 2.18 39400 2.18 down down correct
REFR.US Research Frontiers Incorporated 20260304 0 1 1.0477 1 1.01 13124 1.01 up up correct
REG.US Regency Centers Corporation 20260304 0 79.4 79.8 78.78 79.6 1586700 78.8311 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260304 0 767.05 791.6 764.24 787.5 641400 787.5 up up correct
REKR.US Rekor Systems Inc 20260304 0 0.86 0.91 0.86 0.89 1708000 0.89 up up correct
RELI.US Reliance Global Group Inc 20260304 0 494 505 488 505 23800 505 up up correct
RELL.US Richardson Electronics Ltd 20260304 0 12.16 12.59 11.95 12.37 60424 12.37 up up correct
RELY.US Remitly Global Inc. Common Stock 20260304 0 17.57 18.015 17.32 17.37 3677600 17.37 down down correct
REPL.US Replimune Group Inc 20260304 0 7.25 7.41 7.17 7.25 735764 7.25
RETO.US ReTo Eco 20260304 0 1.17 1.2786 1.05 1.22 170901 1.22 up up correct
REYN.US Reynolds Consumer Products Inc 20260304 0 23.69 23.71 23.225 23.36 554700 23.36 down down correct
RFIL.US RF Industries Ltd 20260304 0 12.23 13.09 12.01 12.65 237999 12.65 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260304 0 24.21 25.726 24.21 25.45 76400 25.45 up up correct
RGCO.US RGC Resources Inc 20260304 0 21.8901 22.75 21.8901 22.67 11264 22.67 up up correct
RGEN.US Repligen Corporation 20260304 0 123.86 127.03 123.37 125.84 666500 125.84 up up correct
RGLD.US Royal Gold Inc 20260304 0 285.75 288 279.45 281.2 901700 281.2 down down correct
RGNX.US REGENXBIO Inc 20260304 0 8.73 9.34 8.53 9.14 878388 9.14 up up correct
RGP.US Resources Connection Inc 20260304 0 3.72 3.77 3.635 3.75 275694 3.75 up down incorrect
RIBT.US RiceBran Technologies 20260304 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260304 0 23.44 24.31 23.21 24.18 93700 24.18 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260304 0 30.28 31.31 28.12 29.63 1231458 29.63 down down correct
RILY.US B. Riley Financial Inc 20260304 0 6.74 7.4 6.73 7.09 1053364 7.09 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260304 0 25.125 25.14 25.125 25.14 22500 25.14 up up correct
RILYN.US B. Riley Financial Inc 20260304 0 23.285 23.69 23.285 23.51 18000 23.51 up up correct
RILYP.US B. Riley Financial Inc 20260304 0 9.566 10.56 9.21 9.95 24600 9.95 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260304 0 17.29 17.83 17.155 17.61 15800 17.61 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260304 0 15.8 16.24 15.8 15.95 34400 15.95 up up correct
RIOT.US Riot Blockchain Inc 20260304 0 15.71 17.015 15.52 16.53 21174700 16.53 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260304 0 14.98 15.335 14.835 14.92 23847600 14.92 down down correct
RKDA.US Arcadia Biosciences Inc 20260304 0 1.8 1.947 1.77 1.845 11000 1.845 up up correct
RKLB.US Rocket Lab USA Inc. 20260304 0 70.81 74.1 69.47 71.91 17073000 71.91 up up correct
RLAY.US Relay Therapeutics Inc 20260304 0 9.93 10.25 9.55 10.15 2664280 10.15 up up correct
RLMD.US Relmada Therapeutics Inc 20260304 0 4.73 4.89 4.56 4.77 258224 4.77 up up correct
RLYB.US Rallybio Corporation Common Stock 20260304 0 10.65 11.44 10.5 10.505 266589 10.505 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260304 0 14.18 14.2288 14.01 14.01 9557 14.01 down down correct
RMBS.US Rambus Inc 20260304 0 90.81 92.38 88.78 92.04 2192400 92.04 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260304 0 2.43 2.64 2.43 2.58 69383 2.58 up up correct
RMNI.US Rimini Street Inc 20260304 0 3.67 3.755 3.62 3.69 290498 3.69 up down incorrect
RMR.US The RMR Group Inc 20260304 0 16.91 17.435 16.69 17.3 134564 17.3 up down incorrect
RMTI.US Rockwell Medical Inc 20260304 0 0.8883 0.9101 0.8652 0.8919 267839 0.8919 up up correct
RNA.US Avidity Biosciences Inc 20260304 0 15.32 16.57 15.32 16.54 2002943 16.54 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260304 0 9.76 10.4 9.3756 9.84 13372 9.84 up up correct
RNST.US Renasant Corporation 20260304 0 38.4 38.92 38.18 38.67 761509 38.67 up up correct
RNW.US Renew Energy Global PLC 20260304 0 5.4 5.44 5.36 5.43 402860 5.43 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260304 0 0.009 0.009 0.007 0.007 28100 0.007 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260304 0 0.831 0.876 0.82 0.851 160700 0.851 up up correct
ROAD.US Construction Partners Inc 20260304 0 134.45 136.61 132.26 136 614200 136 up up correct
ROCK.US Gibraltar Industries Inc 20260304 0 44.27 44.6 42.96 43.05 348297 43.05 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260304 0 28.44 29.83 28.19 29.52 9918100 29.52 up up correct
ROKU.US Roku Inc 20260304 0 94.07 98.95 93.94 97.51 4591800 97.51 up up correct
ROOT.US Root Inc 20260304 0 48.6 49.934 48.01 48.68 288100 48.68 up up correct
ROST.US Ross Stores Inc 20260304 0 214.745 216.7995 206.54 213.52 7735673 213.0672 down down correct
RPAY.US Repay Holdings Corporation 20260304 0 3.03 3.275 2.99 3.11 2348217 3.11 up up correct
RPD.US Rapid7 Inc 20260304 0 6.59 6.835 6.45 6.69 1625957 6.69 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260304 0 4.25 4.415 4.07 4.36 61007 4.36 up up correct
RPRX.US Royalty Pharma plc 20260304 0 47.5 47.86 47.25 47.43 4344627 47.43 down down correct
RRBI.US Red River Bancshares Inc 20260304 0 89.67 91.455 89 90.73 47700 90.4688 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260304 0 4.45 4.8 4.28 4.56 366213 4.56 up up correct
RRR.US Red Rock Resorts Inc 20260304 0 61.29 61.835 59.93 59.98 649700 59.98 down down correct
RSSS.US Research Solutions Inc 20260304 0 2.32 2.45 2.32 2.36 64122 2.36 up up correct
RSVR.US Reservoir Media Inc 20260304 0 10.09 10.32 9.38 9.75 550403 9.75 down down correct
RSVRW.US Reservoir Media Management Inc 20260304 0 0.25 0.285 0.159 0.159 21600 0.159 down down correct
RUN.US Sunrun Inc 20260304 0 11.6 12.53 11.54 12.17 15411600 12.17 up down incorrect
RUSHA.US Rush Enterprises Inc 20260304 0 72.58 73.43 71.18 71.31 436600 71.31 down up incorrect
RUSHB.US Rush Enterprises Inc 20260304 0 65.18 65.615 64.15 64.57 76757 64.57 down down correct
RVMD.US Revolution Medicines Inc 20260304 0 101.34 102 100.37 101.19 1568000 101.19 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260304 0 0.2266 0.2453 0.222 0.2443 125166 4.886 up down incorrect
RVSB.US Riverview Bancorp Inc 20260304 0 5.39 5.5 5.3401 5.48 37490 5.48 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260304 0 8.02 8.15 7.89 8.08 457331 7.7416 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260304 0 3.6 3.76 3.53 3.64 16256000 3.64 up up correct
RXST.US RxSight Inc. Common Stock 20260304 0 7.71 8.01 7.5925 7.93 644819 7.93 up up correct
RXT.US Rackspace Technology Inc 20260304 0 2.48 2.69 2.26 2.42 28037992 2.42 down down correct
RYAAY.US Ryanair Holdings plc 20260304 0 65.6 65.6 64.44 65.12 1925600 65.12 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20260304 0 89.56 91.66 88.03 91 822000 91 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20260304 0 25.025 25.03 24.95 24.95 6100 24.95 down up incorrect
RZLT.US Rezolute Inc 20260304 0 3.11 3.42 3.08 3.28 1451004 3.28 up up correct
SABR.US Sabre Corporation 20260304 0 1.88 2 1.79 1.99 21254160 1.99 up up correct
SABS.US SAB Biotherapeutics Inc 20260304 0 3.93 3.99 3.801 3.93 109759 3.93
SABSW.US SAB Biotherapeutics Inc 20260304 0 0.031 0.0318 0.031 0.0318 8700 0.0318 up up correct
SAFT.US Safety Insurance Group Inc 20260304 0 75.7 76.5 74.6 76.32 95883 76.32 up up correct
SAIA.US Saia Inc 20260304 0 421.16 430.11 409.68 414.43 605100 414.43 down down correct
SALM.US Salem Media Group Inc 20260304 0 0.4004 0.415 0.4001 0.415 1345 0.415 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260304 0 15.365 15.6635 15.365 15.5 10763 15.2748 up up correct
SANA.US Sana Biotechnology Inc 20260304 0 3.84 4 3.65 3.82 2764002 3.82 down down correct
SANM.US Sanmina Corporation 20260304 0 141.52 143.6 138.83 139.55 570800 139.55 down down correct
SANW.US S&W Seed Company 20260304 0 0.0261 0.0261 0.0261 0.0261 101 0.0261
SATS.US EchoStar Corporation 20260304 0 118.36 118.5 110.5 114.03 4023000 114.03 down down correct
SAVA.US Cassava Sciences Inc 20260304 0 2.25 2.26 2.18 2.21 401800 2.21 down down correct
SBAC.US SBA Communications Corporation 20260304 0 196.71 197.81 194.65 196.43 931400 195.1008 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260304 0 31.44 31.77 31.15 31.48 481900 31.2817 up up correct
SBET.US Sharplink Gaming Ltd 20260304 0 7.74 8.28 7.65 8.13 11956500 8.13 up up correct
SBFG.US SB Financial Group Inc 20260304 0 20.52 20.715 20.465 20.64 8887 20.64 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260304 0 15.37 15.485 14.91 15.31 490743 15.0521 down down correct
SBLK.US Star Bulk Carriers Corp 20260304 0 25.88 26.09 25.42 25.63 4550300 25.2292 down down correct
SBNY.US Signature Bank 20260304 0 0.531 0.68 0.531 0.68 32200 0.68 up up correct
SBRA.US Sabra Health Care REIT Inc 20260304 0 20.39 20.4 20.07 20.25 2070900 20.25 down down correct
SBSI.US Southside Bancshares Inc 20260304 0 31.79 32.07 31.59 31.8 106400 31.8 up up correct
SBUX.US Starbucks Corporation 20260304 0 97.35 98.18 95.85 97.15 6233400 97.15 down down correct
SCHL.US Scholastic Corporation 20260304 0 34.47 35.01 34.29 34.79 362614 34.79 up up correct
SCKT.US Socket Mobile Inc 20260304 0 0.92 0.92 0.9 0.91 6700 0.91 down down correct
SCOR.US comScore Inc 20260304 0 6.7 7.21 6.7 7.06 10856 7.06 up up correct
SCPS.US Scopus BioPharma Inc 20260304 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260304 0 37.29 38.31 37.125 38.09 175242 38.09 up down incorrect
SCVL.US Shoe Carnival Inc 20260304 0 20.17 20.315 19.74 20.15 267675 20.15 down up incorrect
SCYX.US SCYNEXIS Inc 20260304 0 0.7413 0.7799 0.7306 0.775 456966 0.775 up up correct
SDGR.US Schrödinger Inc 20260304 0 12.81 13.205 12.59 13.12 1319597 13.12 up up correct
SEAC.US SeaChange International Inc 20260304 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260304 0 6.13 6.5 5.945 6.09 83900 6.09 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260304 0 0.05 0.066 0.038 0.066 2900 0.066 up up correct
SEDG.US SolarEdge Technologies Inc 20260304 0 38.26 39.09 37.07 37.94 1608200 37.94 down down correct
SEED.US Origin Agritech Limited 20260304 0 1.02 1.13 1.02 1.05 13700 1.05 up up correct
SEER.US Seer Inc 20260304 0 1.82 1.9 1.81 1.85 390303 1.85 up up correct
SEIC.US SEI Investments Company 20260304 0 82.81 83.56 81.79 81.81 1173800 81.81 down up incorrect
SELF.US Global Self Storage Inc 20260304 0 5.2 5.22 5.1101 5.15 12326 5.15 down up incorrect
SENEA.US Seneca Foods Corporation 20260304 0 137.43 139.81 135.89 139.81 96564 139.81 up up correct
SENEB.US Seneca Foods Corporation 20260304 0 139.31 139.31 139.31 139.31 300 139.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20260304 0 2.14 2.1426 2 2.02 35007 2.02 down down correct
SFBC.US Sound Financial Bancorp Inc 20260304 0 42.6 42.7795 42.6 42.72 5133 42.72 up up correct
SFBS.US ServisFirst Bancshares Inc 20260304 0 80.74 80.77 79.615 79.95 241165 79.95 down down correct
SFIX.US Stitch Fix Inc 20260304 0 3.22 3.315 3.14 3.19 3458504 3.19 down down correct
SFM.US Sprouts Farmers Market Inc 20260304 0 78.13 78.77 75.15 76.45 2879500 76.45 down down correct
SFNC.US Simmons First National Corporation 20260304 0 20.3 20.38 20.11 20.21 927500 19.9801 down down correct
SFST.US Southern First Bancshares Inc 20260304 0 55.41 55.8 54.65 54.87 72208 54.87 down down correct
SGA.US Saga Communications Inc 20260304 0 11.52 11.79 11.45 11.56 3980 11.56 up up correct
SGBX.US SG Blocks Inc 20260304 0 0.9263 0.9468 0.8768 0.9001 139774 0.9001 down down correct
SGC.US Superior Group of Companies Inc 20260304 0 10.37 10.72 10.065 10.23 47913 10.23 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260304 0 5.24 5.54 5.154 5.41 503685 5.41 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260304 0 13.005 13.15 12.32 12.96 1755200 12.96 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20260304 0 0.397 0.41 0.3852 0.3952 1885840 0.3952 down up incorrect
SGRP.US SPAR Group Inc 20260304 0 0.7801 0.785 0.767 0.7676 33325 0.7676 down down correct
SGRY.US Surgery Partners Inc 20260304 0 13.84 14.65 13.735 14.08 2767500 14.08 up up correct
SHBI.US Shore Bancshares Inc 20260304 0 18.6 18.69 18.46 18.48 177531 18.48 down down correct
SHC.US Sotera Health Company 20260304 0 15.72 15.89 15.61 15.76 1505800 15.76 up up correct
SHEN.US Shenandoah Telecommunications Company 20260304 0 14.37 15.7 14.1852 15.62 521286 15.62 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260304 0 14.45 14.87 14.15 14.79 264752 14.79 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260304 0 6.02 6.3 5.95 6.14 8050700 6.14 up down incorrect
SHO.US PI 20260304 0 19.64 19.75 19.6 19.75 2918 19.75 up down incorrect
SHOO.US Steven Madden Ltd 20260304 0 36.2 36.69 35.63 36.12 1203200 35.9005 down down correct
SIBN.US SI 20260304 0 15.25 15.4 14.71 14.71 419226 14.71 down down correct
SIEB.US Siebert Financial Corp 20260304 0 1.94 1.99 1.87 1.92 81024 1.92 down down correct
SIFY.US Sify Technologies Limited 20260304 0 14.07 15.01 14.07 14.77 53100 14.77 up down incorrect
SIGA.US SIGA Technologies Inc 20260304 0 6.275 6.37 6.22 6.37 701903 6.37 up down incorrect
SIGI.US Selective Insurance Group Inc 20260304 0 83.59 83.73 81.92 82.14 382200 82.14 down down correct
SIGIP.US Selective Insurance Group Inc 20260304 0 16.91 17.02 16.821 16.821 4400 16.821 down down correct
SILC.US Silicom Ltd 20260304 0 20.2 20.5 19.75 20.3 94751 20.3 up up correct
SIMO.US Silicon Motion Technology Corporation 20260304 0 120.99 124 119.3 122.3 538300 122.3 up up correct
SINT.US Sintx Technologies Inc 20260304 0 2.79 2.79 2.74 2.79 21800 2.79
SIRI.US Sirius XM Holdings Inc 20260304 0 22.22 22.79 22.1 22.64 5263000 22.64 up up correct
SISI.US Shineco Inc 20260304 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260304 0 409.775 417.711 380.11 383.47 432400 383.47 down down correct
SJ.US Scienjoy Holding Corporation 20260304 0 1.2043 1.2199 1.16 1.16 7595 1.16 down down correct
SKIN.US The Beauty Health Company 20260304 0 1.09 1.125 1.045 1.1 1118970 1.1 up up correct
SKYT.US SkyWater Technology Inc 20260304 0 30.14 30.3988 29.2 29.31 1077601 29.31 down down correct
SKYW.US SkyWest Inc 20260304 0 101.86 102.58 99.96 100.36 295200 100.36 down down correct
SLAB.US Silicon Laboratories Inc 20260304 0 204.06 204.59 202.61 203.58 856900 203.58 down up incorrect
SLDB.US Solid Biosciences Inc 20260304 0 6.04 6.265 5.916 6.14 576486 6.14 up up correct
SLGL.US Sol 20260304 0 97.36 97.36 83.81 88.4 18800 88.4 down down correct
SLGN.US Silgan Holdings Inc 20260304 0 47.39 47.39 46.19 46.79 853600 46.79 down down correct
SLM.US SLM Corporation 20260304 0 19.19 19.75 18.74 19.64 6359700 19.51 up up correct
SLMBP.US SLM Corporation 20260304 0 75.94 76.27 75.2 75.51 6900 74.077 down down correct
SLN.US Silence Therapeutics plc 20260304 0 5.54 5.98 5.2 5.78 226809 5.78 up up correct
SLNG.US Stabilis Solutions Inc 20260304 0 5.42 5.47 4.93 5.16 66500 5.16 down down correct
SLNH.US Soluna Holdings Inc 20260304 0 0.94 0.99 0.9132 0.9501 3535334 0.9501 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260304 0 9.11 9.4 9.1 9.4 3700 9.4 up up correct
SLNO.US Soleno Therapeutics Inc 20260304 0 37.8 39.27 37.71 38.13 1116600 38.13 up down incorrect
SLP.US Simulations Plus Inc 20260304 0 12.04 12.47 11.97 12.35 185000 12.35 up up correct
SLRC.US SLR Investment Corp 20260304 0 14.77 14.97 14.7 14.75 219637 14.3247 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260304 0 5.44 5.66 5.31 5.54 6915000 5.54 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260304 0 26 26.082 26 26.082 1600 26.082 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260304 0 63.26 63.96 62.82 63.4 42227 63.4 up down incorrect
SMBK.US SmartFinancial Inc 20260304 0 40 40.38 39.21 39.96 119418 39.96 down down correct
SMCI.US Super Micro Computer Inc 20260304 0 30.96 32.96 30.85 32.65 31472400 32.65 up up correct
SMID.US Smith 20260304 0 38.465 38.84 37.6 37.6 5139 37.6 down down correct
SMIT.US Schmitt Industries Inc 20260304 0 0.04 0.04 0.04 0.04 411 0.04
SMMT.US Summit Therapeutics Inc 20260304 0 15.29 15.42 14.93 15.38 2156800 15.38 up down incorrect
SMPL.US The Simply Good Foods Company 20260304 0 16.22 16.715 15.88 16.38 1546800 16.38 up up correct
SMSI.US Smith Micro Software Inc 20260304 0 0.491 0.5442 0.485 0.54 3185132 0.54 up up correct
SMTC.US Semtech Corporation 20260304 0 94.77 95 89 89.75 1489300 89.75 down up incorrect
SMTI.US Sanara MedTech Inc 20260304 0 20.79 20.93 19.74 20.09 54400 20.09 down down correct
SNAX.US Stryve Foods Inc 20260304 0 0.03 0.03 0.03 0.03 500 0.03
SNBR.US Sleep Number Corporation 20260304 0 5.61 5.98 5.5 5.68 820030 5.68 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260304 0 18.96 19.29 18.19 18.26 637711 18.26 down down correct
SND.US Smart Sand Inc 20260304 0 4.1 4.15 3.975 4.08 505501 4.08 down down correct
SNDL.US Sundial Growers Inc 20260304 0 1.55 1.58 1.53 1.54 958900 1.54 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260304 0 21.39 21.91 21 21.62 1041000 21.62 up down incorrect
SNES.US SenesTech Inc 20260304 0 2.22 2.27 2.09 2.15 10117 2.15 down up incorrect
SNEX.US StoneX Group Inc 20260304 0 126.44 127.5 123.28 123.38 386000 123.38 down down correct
SNFCA.US Security National Financial Corporation 20260304 0 9.44 9.49 9.29 9.32 30564 9.32 down down correct
SNGX.US Soligenix Inc 20260304 0 1.13 1.18 1.1 1.17 92300 1.17 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260304 0 2.73 2.8 2.69 2.8 11300 2.8 up up correct
SNPS.US Synopsys Inc 20260304 0 425.11 439.49 420.33 430.98 2482300 430.98 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260304 0 26.32 27.77 25.87 26.91 11700 26.91 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260304 0 29.42 32.955 27.56 31.43 226303 31.43 up up correct
SNT.US Senstar Technologies Ltd. 20260304 0 3.16 3.39 3.11 3.13 23797 3.13 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260304 0 1.9 1.9 1.86 1.9 3600 1.9
SNY.US Sanofi 20260304 0 46.45 46.46 45.94 46.22 4326800 46.22 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260304 0 19.06 19.28 18.61 18.7 62745900 18.7 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260304 0 18.55 18.56 18.525 18.525 1500 18.525 down up incorrect
SOHON.US Sotherly Hotels Inc 20260304 0 16.52 16.55 16.52 16.55 30300 16.55 up up correct
SOHOO.US Sotherly Hotels Inc 20260304 0 19.02 19.04 19.005 19.04 16900 19.04 up up correct
SOHU.US Sohu.com Limited 20260304 0 16.51 16.85 16.41 16.45 26798 16.45 down down correct
SONM.US Sonim Technologies Inc 20260304 0 5.35 5.473 4.95 5.04 55300 5.04 down down correct
SONO.US Sonos Inc 20260304 0 14.86 15.37 14.71 15.33 1800600 15.33 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260304 0 0.657 0.73 0.635 0.69 450200 0.69 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260304 0 4.12 4.41 4.005 4.225 136930 4.225 up up correct
SOTK.US Sono 20260304 0 4.2287 4.2287 4.03 4.03 63191 4.03 down down correct
SPCB.US SuperCom Ltd 20260304 0 8.22 8.5 8.22 8.28 28998 8.28 up down incorrect
SPFI.US South Plains Financial Inc 20260304 0 42.14 42.34 41.7 41.95 80374 41.95 down up incorrect
SPOK.US Spok Holdings Inc 20260304 0 12.16 12.34 12.03 12.25 188771 12.25 up up correct
SPRB.US Spruce Biosciences Inc 20260304 0 54.305 59.99 54.305 57.54 16936 57.54 up up correct
SPRO.US Spero Therapeutics Inc 20260304 0 2.21 2.305 2.2 2.29 315136 2.29 up up correct
SPSC.US SPS Commerce Inc 20260304 0 60 62.49 59.74 62.17 665200 62.17 up up correct
SPT.US Sprout Social Inc 20260304 0 6.8 6.94 6.7301 6.75 1278817 6.75 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260304 0 1.48 1.5 1.37 1.44 554075 1.44 down up incorrect
SPWR.US SunPower Corporation 20260304 0 1.26 1.3399 1.2401 1.31 1789860 1.31 up up correct
SQFT.US Presidio Property Trust Inc 20260304 0 2.855 3.07 2.76 3.04 7841 3.04 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260304 0 5.877 6.36 5.77 6.36 9400 6.36 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260304 0 17.8 19.4 17.8 19.23 3662800 19.23 up down incorrect
SRAX.US SRAX Inc 20260304 0 0.0111 0.0111 0.0111 0.0111 175000 0.0111
SRCE.US 1st Source Corporation 20260304 0 68.53 69.21 68 68.65 100251 68.65 up up correct
SRNE.US Sorrento Therapeutics Inc 20260304 0 0.0015 0.0048 0.0015 0.0019 215115 0.0019 up up correct
SRPT.US Sarepta Therapeutics Inc 20260304 0 16.08 16.43 15.7 16.09 2073000 16.09 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260304 0 57.67 57.67 57.67 57.67 0 57.67
SRRK.US Scholar Rock Holding Corporation 20260304 0 45.79 48.185 43.59 47.43 3862100 47.43 up up correct
SRTS.US Sensus Healthcare Inc 20260304 0 4.53 4.53 4.34 4.41 91992 4.41 down down correct
SRZN.US Surrozen Inc. Common Stock 20260304 0 27.32 29.595 26.86 28.54 240071 28.54 up up correct
SSB.US South State Corporation 20260304 0 99.04 100.09 98.06 98.94 945600 98.94 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20260304 0 0.26 0.28 0.22 0.23 29800 0.23 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260304 0 74.83 75.47 74.4 75.2 1553100 75.2 up up correct
SSP.US The E.W. Scripps Company 20260304 0 3.88 4.32 3.8 4.11 1174386 4.11 up up correct
SSRM.US SSR Mining Inc 20260304 0 33.21 33.49 31.6 33.26 10774500 33.26 up up correct
SSSS.US SuRo Capital Corp 20260304 0 9.31 9.505 9.27 9.43 95999 9.43 up up correct
SSTI.US ShotSpotter Inc 20260304 0 6.58 7.03 6.2 6.35 401072 6.35 down down correct
SSYS.US Stratasys Ltd 20260304 0 9.53 9.825 9.39 9.8 845502 9.8 up up correct
STAA.US STAAR Surgical Company 20260304 0 17.67 19.44 17.56 19.22 1880500 19.22 up up correct
STAB.US Statera Biopharma Inc 20260304 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
STBA.US S&T Bancorp Inc 20260304 0 42.83 42.945 42.46 42.6 227601 42.6 down down correct
STEP.US StepStone Group Inc 20260304 0 45.06 47.57 45.06 46.96 1759200 46.96 up up correct
STGW.US MDC Partners Inc 20260304 0 4.97 5.285 4.9 5.18 2241821 5.18 up up correct
STIM.US Neuronetics Inc 20260304 0 1.27 1.395 1.27 1.33 620991 1.33 up up correct
STKL.US SunOpta Inc 20260304 0 6.46 6.51 6.45 6.45 3510703 6.45 down down correct
STKS.US The ONE Group Hospitality Inc 20260304 0 1.94 2.01 1.93 2 5761 2 up up correct
STLD.US Steel Dynamics Inc 20260304 0 198.69 199.8 193.86 193.91 1001900 193.91 down down correct
STNE.US StoneCo Ltd 20260304 0 14.63 14.79 14.18 14.29 9195900 14.29 down down correct
STOK.US Stoke Therapeutics Inc 20260304 0 34.41 34.975 32.7 34.42 530500 34.42 up up correct
STRA.US Strategic Education Inc 20260304 0 85.92 86.33 80.75 81.6 683300 81.0063 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260304 0 100.14 100.17 100.03 100.05 1506800 99.0916 down down correct
STRL.US Sterling Construction Company Inc 20260304 0 421.74 428.74 410.62 420.22 458900 420.22 down down correct
STRO.US Sutro Biopharma Inc 20260304 0 19.92 21.415 19.7413 21.31 199086 21.31 up up correct
STRR.US Star Equity Holdings Inc 20260304 0 9.86 9.99 9.86 9.93 2400 9.93 up up correct
STRRP.US Star Equity Holdings Inc 20260304 0 10.281 10.92 9.99 10.2 7700 10.2 down down correct
STRS.US Stratus Properties Inc 20260304 0 29.94 30.78 29.94 30.54 8650 30.54 up up correct
STRT.US Strattec Security Corporation 20260304 0 85.88 86.68 84.83 85.24 32651 85.24 down down correct
STTK.US Shattuck Labs Inc 20260304 0 4.28 4.75 4.23 4.73 2005400 4.73 up up correct
STX.US Seagate Technology Holdings plc 20260304 0 367.5 390.5 364.68 375.01 3774200 375.01 up up correct
SUNS.US SLR Senior Investment Corp 20260304 0 9.45 9.49 9.315 9.45 38100 9.45
SUPN.US Supernus Pharmaceuticals Inc 20260304 0 54.72 56.49 54.16 55.58 616000 55.58 up up correct
SURG.US SurgePays Inc. Common Stock 20260304 0 0.834 0.864 0.81 0.84 56700 0.84 up down incorrect
SVA.US Sinovac Biotech Ltd 20260304 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260304 0 2.27 2.34 2.245 2.33 1954343 2.33 up up correct
SVRA.US Savara Inc 20260304 0 5.58 5.75 5.51 5.62 983100 5.62 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260304 0 0.02 0.02 0.02 0.02 900 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260304 0 1.68 1.7399 1.67 1.71 28620 1.71 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260304 0 0.07 0.07 0.07 0.07 201 0.07
SWBI.US Smith & Wesson Brands Inc 20260304 0 11.97 12.09 11.83 12.01 379700 12.01 up down incorrect
SWIM.US Latham Group Inc 20260304 0 7.94 8.9662 7.17 7.2 4109272 7.2 down up incorrect
SWKH.US SWK Holdings Corporation 20260304 0 16.65 16.98 16.51 16.98 3000 16.98 up up correct
SWKS.US Skyworks Solutions Inc 20260304 0 58.29 58.74 56.24 56.28 3047200 56.28 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260304 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260304 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260304 0 2 2.0721 1.88 2 50424 2
SY.US So 20260304 0 2.87 2.95 2.84 2.88 467125 2.88 up up correct
SYBT.US Stock Yards Bancorp Inc 20260304 0 65.25 66.355 64.22 66.19 140342 66.19 up up correct
SYBX.US Synlogic Inc 20260304 0 0.615 0.615 0.615 0.615 838 0.615
SYNA.US Synaptics Incorporated 20260304 0 78.16 78.99 76.1 77.03 601400 77.03 down down correct
SYPR.US Sypris Solutions Inc 20260304 0 3.62 3.9 3.62 3.8 127576 3.8 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260304 0 0.0002 0.0008 0.0002 0.0008 781 0.0008 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260304 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260304 0 10.23 10.23 10.18 10.19 76400 10.19 down down correct
TACT.US TransAct Technologies Incorporated 20260304 0 3.39 3.54 3.39 3.48 6362 3.48 up up correct
TAIT.US Taitron Components Incorporated 20260304 0 1.51 1.5425 1.5064 1.52 19158 1.52 up up correct
TAKMX.US TAKMX 20260304 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260304 0 4.88 5.07 4.8101 4.93 1180523 4.93 up up correct
TALKW.US Talkspace Inc 20260304 0 0.0175 0.0296 0.0175 0.0254 39257 0.0254 up up correct
TANH.US Tantech Holdings Ltd 20260304 0 0.8 0.835 0.7956 0.83 13514 0.83 up up correct
TAOP.US Taoping Inc 20260304 0 1.4 1.4 1.35 1.36 2000 1.36 down down correct
TARA.US Protara Therapeutics Inc 20260304 0 6.515 6.56 6.15 6.2 1528806 6.2 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260304 0 76.67 78.2 75.855 76.2 265200 76.2 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20260304 0 10.79 11.26 10.79 11.25 789162 11.25 up down incorrect
TATT.US TAT Technologies Ltd 20260304 0 59.15 61 57.51 60.32 171000 60.32 up up correct
TAYD.US Taylor Devices Inc 20260304 0 89.22 89.99 87 89.18 27500 89.18 down down correct
TBBK.US The Bancorp Inc 20260304 0 55.21 56.06 54.44 55.3 592800 55.3 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260304 0 3.09 3.19 3.04 3.18 2748491 3.18 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260304 0 0.012 0.012 0.01 0.01 25102 0.01 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260304 0 22.29 22.35 22.01 22.02 76400 21.9135 down down correct
TBLT.US ToughBuilt Industries Inc 20260304 0 0.0036 0.0036 0.0036 0.0036 5 0.0036
TBPH.US Theravance Biopharma Inc 20260304 0 13.37 14.1 13.25 13.665 1429890 13.665 up up correct
TC.US TuanChe ADR 20260304 0 11.29 11.99 10.99 10.99 900 10.99 down down correct
TCBI.US Texas Capital Bancshares Inc 20260304 0 96.15 96.96 94.9 96.08 462300 96.08 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260304 0 22.22 22.68 22.22 22.54 51300 22.54 up down incorrect
TCBK.US TriCo Bancshares 20260304 0 48.82 49.425 48.31 49.08 138955 48.7137 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260304 0 16.65 16.65 16.65 16.65 0 16.5996
TCBX.US Third Coast Bancshares Inc. Common Stock 20260304 0 40.31 40.66 39.89 40.12 57572 40.12 down up incorrect
TCCO.US Technical Communications Corporation 20260304 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260304 0 29.91 30.23 29.285 30.17 265778 30.17 up up correct
TCOM.US Trip.com Group Limited 20260304 0 51.55 51.56 50.18 50.86 2679900 50.86 down down correct
TCPC.US BlackRock TCP Capital Corp 20260304 0 4.03 4.175 3.99 4.13 2188110 4.13 up up correct
TCRX.US Tscan Therapeutics Inc 20260304 0 1.05 1.09 1.0299 1.08 511571 1.08 up up correct
TCX.US Tucows Inc 20260304 0 17.92 18.29 17.46 17.77 70637 17.77 down down correct
TDAC.US Trident Acquisitions Corp 20260304 0 10.53 10.53 10.53 10.53 0 10.53
TDACU.US Trident Acquisitions Corp 20260304 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260304 0 20.14 20.3395 20.1 20.21 5 20.21 up up correct
TDUP.US ThredUp Inc 20260304 0 3.855 4.085 3.7001 4 3187844 4 up up correct
TEAM.US Atlassian Corporation Plc 20260304 0 77.5 78.3 74.35 76.81 6379900 76.81 down down correct
TECH.US Bio 20260304 0 57.8 58.07 56.92 57.85 2194500 57.85 up up correct
TELA.US TELA Bio Inc 20260304 0 0.8455 0.92 0.8158 0.8394 23694 0.8394 down up incorrect
TENB.US Tenable Holdings Inc 20260304 0 19.96 20.49 19.64 20.39 2856400 20.39 up up correct
TENX.US Tenax Therapeutics Inc 20260304 0 11.42 12.2 11.18 11.95 203534 11.95 up up correct
TER.US Teradyne Inc 20260304 0 311.47 315 300.44 305.2 3358900 305.2 down down correct
TERN.US Terns Pharmaceuticals Inc 20260304 0 42.05 43 41.58 42.53 1971448 42.53 up up correct
TFC.US PR 20260304 0 19.31 19.35 19.2701 19.34 1 19.34 up up correct
TFSL.US TFS Financial Corporation 20260304 0 14.35 14.43 14.24 14.24 732733 13.9478 down down correct
TGLS.US Tecnoglass Inc 20260304 0 46.1 46.5 45.33 45.68 507200 45.68 down down correct
TGTX.US TG Therapeutics Inc 20260304 0 29.03 29.535 28.2 29.19 1551600 29.19 up up correct
TH.US Target Hospitality Corp 20260304 0 7.7 8.11 7.645 8.05 442233 8.05 up up correct
THFF.US First Financial Corporation 20260304 0 64.74 65.13 64.1778 64.45 62183 64.45 down down correct
THRM.US Gentherm Incorporated 20260304 0 31.44 31.605 30.61 30.74 162334 30.74 down down correct
THRY.US Thryv Holdings Inc 20260304 0 3.34 3.5199 3.105 3.19 1854582 3.19 down down correct
TIGO.US Millicom International Cellular S.A 20260304 0 72.55 73.07 71.38 72.5 1077100 72.5 down up incorrect
TIGR.US UP Fintech Holding Limited 20260304 0 7.53 7.72 7.5049 7.61 1859628 7.61 up down incorrect
TIL.US Instil Bio Inc 20260304 0 8.41 8.95 8.32 8.76 25545 8.76 up down incorrect
TILE.US Interface Inc 20260304 0 29.67 29.7 28.97 29 346600 29 down down correct
TIPT.US Tiptree Inc 20260304 0 16.84 16.93 16.615 16.85 222793 16.85 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260304 0 0.0517 0.053 0.0202 0.0304 145 0.0304 down down correct
TITN.US Titan Machinery Inc 20260304 0 19.74 20.02 19.355 19.785 148906 19.785 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260304 0 0.852 0.88 0.78 0.831 88600 0.831 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260304 0 2.35 2.44 2.335 2.335 64743 2.335 down down correct
TLF.US Tandy Leather Factory Inc 20260304 0 2.47 2.48 2.37 2.43 41963 2.43 down down correct
TLIS.US Talis Biomedical Corporation 20260304 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260304 0 7.35 7.67 7.28 7.3 2431500 7.3 down down correct
TLS.US Telos Corporation 20260304 0 4.28 4.73 4.25 4.57 1307356 4.57 up up correct
TLSA.US Tiziana Life Sciences PLC 20260304 0 1.41 1.48 1.39 1.43 113800 1.43 up up correct
TMC.US TMC the metals company Inc 20260304 0 6.15 6.255 6.06 6.06 3016465 6.06 down down correct
TMCI.US Treace Medical Concepts Inc 20260304 0 1.58 1.5913 1.41 1.47 1356514 1.47 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260304 0 0.9 0.9 0.796 0.796 96600 0.796 down down correct
TMDX.US TransMedics Group Inc 20260304 0 149.14 151 145.915 147.66 701800 147.66 down down correct
TMUS.US T 20260304 0 217.74 222.09 217.07 219.71 7407200 219.71 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260304 0 23.92 24.484 23.375 23.41 1762200 23.41 down up incorrect
TNGX.US Bctg Acquisition Corp 20260304 0 11.7 12.46 11.5 12.35 1729700 12.35 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260304 0 14.13 14.44 13.89 13.98 338800 13.98 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260304 0 0.568 0.6 0.5407 0.5814 2587897 0.5814 up down incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260304 0 2.71 2.8899 2.71 2.85 1683867 2.85 up down incorrect
TOIIW.US The Oncology Institute Inc 20260304 0 0.056 0.056 0.0501 0.055 7100 0.055 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20260304 0 0.62 0.66 0.6 0.6451 74746 0.6451 up up correct
TOPS.US Top Ships Inc 20260304 0 4.28 4.5 4.16 4.44 114600 4.44 up up correct
TOUR.US Tuniu Corporation 20260304 0 0.6777 0.7252 0.6777 0.68 23349 0.68 up up correct
TOWN.US TowneBank 20260304 0 34.5 34.55 34.025 34.09 458741 34.09 down down correct
TPST.US Tempest Therapeutics Inc 20260304 0 2.2 2.3799 2.17 2.34 134207 2.34 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260304 0 11.97 12.57 11.75 12.5 187955 12.5 up up correct
TREE.US LendingTree Inc 20260304 0 46.19 48.34 44.3 47.36 734000 47.36 up up correct
TRIB.US Trinity Biotech plc 20260304 0 0.7 0.72 0.69 0.7 37100 0.7
TRIN.US Trinity Capital Inc 20260304 0 15.03 15.235 14.85 15.11 1583300 14.9351 up up correct
TRIP.US TripAdvisor Inc 20260304 0 10.01 10.41 9.82 10.26 2976500 10.26 up up correct
TRMB.US Trimble Inc 20260304 0 69.41 70.07 69.07 69.92 1579300 69.92 up up correct
TRMD.US TORM plc 20260304 0 30.75 31 30.4 30.76 931600 29.9693 up up correct
TRMK.US Trustmark Corporation 20260304 0 43.35 43.72 42.99 43.24 354211 43.24 down down correct
TRNS.US Transcat Inc 20260304 0 79.59 80.585 78.81 79.54 98664 79.54 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260304 0 1.44 1.55 1.43 1.47 696200 1.47 up up correct
TROO.US TROOPS Inc 20260304 0 2.77 2.94 2.77 2.85 188600 2.85 up up correct
TROW.US T. Rowe Price Group Inc 20260304 0 94.02 94.06 91.93 91.99 2529800 91.99 down down correct
TRS.US TriMas Corporation 20260304 0 38.34 39.8 37.98 39.52 468900 39.52 up up correct
TRST.US TrustCo Bank Corp NY 20260304 0 44.51 44.815 44.04 44.59 82223 44.2054 up up correct
TRTN.US PE 20260304 0 20.6292 20.6292 20.4 20.43 9424 20.0714 down down correct
TRUP.US Trupanion Inc 20260304 0 27.46 28.415 27.17 28.01 419398 28.01 up up correct
TRVG.US trivago N.V 20260304 0 2.97 2.98 2.935 2.96 19729 2.96 down down correct
TRVI.US Trevi Therapeutics Inc 20260304 0 12.36 13.51 12.12 12.92 2099743 12.92 up up correct
TRVN.US Trevena Inc 20260304 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 20260304 0 33.695 35.99 33.5 35.42 143092 35.42 up up correct
TSBK.US Timberland Bancorp Inc 20260304 0 39.05 39.2 38.81 39.05 29319 39.05
TSCO.US Tractor Supply Company 20260304 0 51.58 51.97 50.59 50.59 6675300 50.59 down down correct
TSEM.US Tower Semiconductor Ltd 20260304 0 126.42 127.71 120.65 123.5 2129300 123.5 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20260304 0 4.5 4.7 4.475 4.64 2741700 4.64 up down incorrect
TSLA.US Tesla Inc 20260304 0 397.85 408.33 394.58 405.94 68305500 405.94 up up correct
TTD.US The Trade Desk Inc 20260304 0 25.035 25.59 24.57 25.17 22542800 25.17 up up correct
TTEC.US TTEC Holdings Inc 20260304 0 2.23 2.45 2.1566 2.38 675541 2.38 up up correct
TTEK.US Tetra Tech Inc 20260304 0 36.14 36.24 35.59 36.16 1753100 36.16 up up correct
TTGT.US TechTarget Inc 20260304 0 3.75 3.83 3.69 3.72 377900 3.72 down down correct
TTMI.US TTM Technologies Inc 20260304 0 107.03 109 103.06 105.14 1380300 105.14 down down correct
TTOO.US T2 Biosystems Inc 20260304 0 0.003 0.003 0.003 0.003 35 0.003
TTSH.US Tile Shop Holdings Inc. Common Stock 20260304 0 3.57 3.575 3.3501 3.42 16302 3.42 down down correct
TTWO.US Take 20260304 0 217.92 219.45 211.32 215.77 2471000 215.77 down down correct
TUSK.US Mammoth Energy Services Inc 20260304 0 2.45 2.665 2.44 2.62 235345 2.62 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260304 0 11 11 11 11 0 11
TVACW.US Thayer Ventures Acquisition Corporation 20260304 0 0.5623 0.6748 0.5623 0.6092 10050 0.6092 up up correct
TVTX.US Travere Therapeutics Inc 20260304 0 28.44 28.59 27.85 28.18 1475600 28.18 down down correct
TW.US Tradeweb Markets Inc 20260304 0 125.22 125.575 122.15 124.58 1505800 124.58 down down correct
TWIN.US Twin Disc Incorporated 20260304 0 17.89 18.97 17.89 18.74 69107 18.74 up up correct
TWST.US Twist Bioscience Corporation 20260304 0 46.92 49.32 46.83 48.06 1056300 48.06 up up correct
TXG.US 10x Genomics Inc 20260304 0 22.61 23.09 22.205 22.37 1974500 22.37 down down correct
TXMD.US TherapeuticsMD Inc 20260304 0 2.18 2.32 2.07 2.16 41900 2.16 down down correct
TXN.US Texas Instruments Incorporated 20260304 0 204.36 205.31 201.5 202.39 5451500 202.39 down down correct
TXRH.US Texas Roadhouse Inc 20260304 0 181.78 182.61 178.07 178.7 1055600 178.7 down down correct
TYRA.US Tyra Biosciences Inc 20260304 0 32 35.96 30.47 35.27 6161167 35.27 up up correct
TZOO.US Travelzoo 20260304 0 6.38 6.49 6.17 6.28 118889 6.28 down down correct
UAL.US United Airlines Holdings Inc 20260304 0 104.4 105.72 100.06 100.48 6642700 100.48 down down correct
UBCP.US United Bancorp Inc 20260304 0 15.39 15.49 15.206 15.206 4222 14.8498 down down correct
UBFO.US United Security Bancshares 20260304 0 10.59 10.69 10.48 10.64 33742 10.64 up up correct
UBOH.US United Bancshares Inc 20260304 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260304 0 41.58 41.8 41.3 41.38 1010500 40.9796 down down correct
UCL.US uCloudlink Group Inc 20260304 0 1.67 1.67 1.5629 1.62 13883 1.62 down down correct
UCTT.US Ultra Clean Holdings Inc 20260304 0 61.96 62.44 58.36 58.97 1548000 58.97 down up incorrect
UDMY.US Udemy Inc. Common Stock 20260304 0 4.91 5.255 4.905 5.16 1543435 5.16 up down incorrect
UEIC.US Universal Electronics Inc 20260304 0 3.77 3.905 3.77 3.9 20633 3.9 up down incorrect
UFCS.US United Fire Group Inc 20260304 0 38.48 39.19 38.07 39.05 125826 39.05 up up correct
UFPI.US UFP Industries Inc 20260304 0 100.5 100.5 98.27 98.49 230700 98.49 down down correct
UFPT.US UFP Technologies Inc 20260304 0 203.28 206.79 196.25 203.99 171200 203.99 up up correct
UG.US United 20260304 0 6.48 6.5 6.48 6.5 1305 6.5 up up correct
UGRO.US urban 20260304 0 2.45 2.57 2.41 2.56 44800 2.56 up up correct
UHAL.US AMERCO 20260304 0 51.69 51.69 50.83 50.98 121800 50.98 down down correct
UK.US Ucommune International Ltd 20260304 0 0.5374 0.5374 0.4913 0.5132 7805 0.5132 down down correct
ULBI.US Ultralife Corporation 20260304 0 5.61 5.87 5.38 5.55 40282 5.55 down down correct
ULCC.US Frontier Group Holdings Inc 20260304 0 4.01 4.08 3.88 3.9 3260433 3.9 down down correct
ULH.US Universal Logistics Holdings Inc 20260304 0 18.08 18.7699 17.7 17.94 27605 17.94 down down correct
ULTA.US Ulta Beauty Inc 20260304 0 673.86 677.3 659.79 661.34 465500 661.34 down down correct
UMBF.US UMB Financial Corporation 20260304 0 119.36 120.36 118.31 119.19 577300 118.7403 down down correct
UNB.US Union Bankshares Inc 20260304 0 24.3 24.3 23.91 24.26 3300 24.26 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260304 0 6.86 7.22 6.84 7.07 660600 7.07 up up correct
UNIT.US Uniti Group Inc 20260304 0 7.83 7.9 7.47 7.84 1422468 7.84 up down incorrect
UNTY.US Unity Bancorp Inc 20260304 0 53.46 53.895 52.9 53 43756 52.8374 down up incorrect
UONE.US Urban One Inc 20260304 0 11.15 11.64 10.99 11.3 20400 11.3 up down incorrect
UONEK.US Urban One Inc 20260304 0 8.03 8.1 8.03 8.1 623 8.1 up up correct
UPC.US Universe Pharmaceuticals INC 20260304 0 2.67 2.7 2.61 2.64 2188 2.64 down down correct
UPLD.US Upland Software Inc 20260304 0 0.755 0.8103 0.75 0.77 124818 0.77 up up correct
UPST.US Upstart Holdings Inc 20260304 0 28.53 29 28.05 28.36 4051100 28.36 down down correct
UPWK.US Upwork Inc 20260304 0 13.15 13.56 13.12 13.43 3156400 13.43 up up correct
URBN.US Urban Outfitters Inc 20260304 0 65.5 67.4 65.05 66.9 1442900 66.9 up up correct
URGN.US UroGen Pharma Ltd 20260304 0 18.91 20.71 18.11 20.16 1506271 20.16 up up correct
UROY.US Uranium Royalty Corp 20260304 0 4.04 4.17 3.89 4.1 1371019 4.1 up up correct
USAU.US U.S. Gold Corp 20260304 0 19.15 19.41 18.51 18.71 149400 18.71 down down correct
USCB.US US Century Bank 20260304 0 19.47 19.53 19.2 19.31 39872 19.31 down down correct
USEG.US U.S. Energy Corp 20260304 0 1.125 1.19 1.09 1.11 13386160 1.11 down down correct
USIO.US Usio Inc 20260304 0 1.43 1.43 1.39 1.39 12109 1.39 down down correct
USLM.US United States Lime & Minerals Inc 20260304 0 125.67 128.715 123.61 127.87 81365 127.87 up up correct
USQIX.US USQ Core Real Estate Fund 20260304 0 21.15 21.15 21.15 21.15 0 16.264
UTHR.US United Therapeutics Corporation 20260304 0 496.83 500.17 485.32 490.21 535300 490.21 down down correct
UTMD.US Utah Medical Products Inc 20260304 0 67.208 67.255 66.105 66.2 10301 66.2 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260304 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
UTSI.US UTStarcom Holdings Corp 20260304 0 2.37 2.37 2.37 2.37 1300 2.37
UVSP.US Univest Financial Corporation 20260304 0 34.43 34.65 34.03 34.29 116553 34.29 down down correct
UXIN.US Uxin Limited 20260304 0 3.43 3.4999 3.26 3.27 160700 3.27 down down correct
VABK.US Virginia National Bankshares Corporation 20260304 0 39.47 39.65 39.47 39.65 1811 39.65 up up correct
VALN.US Valneva SE 20260304 0 11.27 11.315 10.915 10.97 12000 10.97 down down correct
VALU.US Value Line Inc 20260304 0 36.96 36.96 36.96 36.96 767 36.96
VAXX.US Vaxxinity Inc. Class A Common Stock 20260304 0 0.01 0.01 0.01 0.01 101 0.01
VBNK.US VersaBank Common Shares 20260304 0 17.2 17.47 15.2 15.65 126258 15.65 down up incorrect
VC.US Visteon Corporation 20260304 0 95.54 95.73 92.37 92.38 701900 92.38 down up incorrect
VCEL.US Vericel Corporation 20260304 0 35.08 35.3037 34.06 34.96 536235 34.96 down up incorrect
VCMIX.US Versus Capital Multi 20260304 0 23.7 23.7 23.7 23.7 0 23.7
VCNX.US Vaccinex Inc 20260304 0 0.6 1.25 0.34 1.25 20500 1.25 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260304 0 29.13 29.13 29.13 29.13 0 29.13
VCTR.US Victory Capital Holdings Inc 20260304 0 69.11 69.5 68.47 68.71 968000 68.219 down down correct
VCYT.US Veracyte Inc 20260304 0 35.22 36.56 35 36.27 931600 36.27 up up correct
VECO.US Veeco Instruments Inc 20260304 0 33 33.61 32.36 32.37 1003100 32.37 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260304 0 0.365 0.421 0.364 0.41 1145400 0.41 up up correct
VELO.US Velocity Acquisition Corp 20260304 0 12.37 12.97 11.71 12.26 1036700 12.26 down down correct
VEON.US VEON Ltd 20260304 0 53.3 54.99 53.3 54.73 42600 54.73 up down incorrect
VERA.US Vera Therapeutics Inc 20260304 0 40.4 40.95 39.25 39.65 1759700 39.65 down up incorrect
VERB.US Verb Technology Company Inc 20260304 0 2.36 2.53 2.31 2.48 375595 2.48 up up correct
VERI.US Veritone Inc 20260304 0 2.9 3.0684 2.89 2.93 1975118 2.93 up up correct
VERO.US Venus Concept Inc 20260304 0 0.385 0.45 0.385 0.4 6500 0.4 up up correct
VERU.US Veru Inc 20260304 0 2.53 2.67 2.51 2.51 75915 2.51 down up incorrect
VERX.US Vertex Inc 20260304 0 14.54 15.27 14.44 15.15 1641900 15.15 up down incorrect
VFF.US Village Farms International Inc 20260304 0 3.35 3.47 3.35 3.43 558703 3.43 up up correct
VFLEX.US VFLEX 20260304 0 27.23 27.23 27.23 27.23 0 27.23
VG.US Vonage Holdings Corp 20260304 0 10.95 11.25 10.5 11.16 38163200 11.16 up up correct
VIA.US Via Renewables Inc 20260304 0 18.14 19.29 17.715 19.24 1009900 19.24 up up correct
VIASP.US Via Renewables Inc 20260304 0 25.64 25.64 25.39 25.4 22400 25.4 down down correct
VIAV.US Viavi Solutions Inc 20260304 0 33.9 34.38 31.66 32.59 4464600 32.59 down down correct
VICR.US Vicor Corporation 20260304 0 205 209 195.5 203.19 779500 203.19 down down correct
VINC.US Vincerx Pharma Inc 20260304 0 0.0125 0.0125 0.0125 0.0125 9350 0.0125
VINP.US Vinci Partners Investments Ltd 20260304 0 11.41 11.88 11.41 11.88 167127 11.88 up up correct
VIOT.US Viomi Technology Co. Ltd 20260304 0 1.35 1.38 1.34 1.36 122134 1.36 up up correct
VIR.US Vir Biotechnology Inc 20260304 0 9.2 9.81 9.04 9.56 4445000 9.56 up down incorrect
VIRC.US Virco Mfg. Corporation 20260304 0 6.34 6.37 6.2377 6.28 22876 6.28 down up incorrect
VIRT.US Virtu Financial Inc 20260304 0 41.74 41.8199 40.86 41.06 859960 41.06 down up incorrect
VISL.US Vislink Technologies Inc 20260304 0 1.56 1.56 1.56 1.56 292 1.56
VITL.US Vital Farms Inc 20260304 0 20.42 20.81 19.95 20.01 1950200 20.01 down down correct
VIVE.US Viveve Medical Inc 20260304 0 0.0002 0.0002 0.0002 0.0002 2330 0.0002
VKTX.US Viking Therapeutics Inc 20260304 0 32.12 32.63 31.66 32.14 1651000 32.14 up up correct
VLGEA.US Village Super Market Inc 20260304 0 40.2 40.99 39.15 40.905 32922 40.905 up up correct
VLN.US WT 20260304 0 0.042 0.042 0.0252 0.0419 33933 0.0419 down down correct
VLY.US Valley National Bancorp 20260304 0 12.6 12.67 12.45 12.58 8284900 12.4633 down down correct
VLYPO.US Valley National Bancorp 20260304 0 25.17 25.22 25.06 25.21 2647 24.7368 up up correct
VLYPP.US Valley National Bancorp 20260304 0 25.3 25.38 25.2501 25.38 5414 24.8876 up up correct
VMAR.US Vision Marine Technologies Inc 20260304 0 2.54 2.7 2.44 2.47 220000 2.47 down down correct
VMD.US Viemed Healthcare Inc 20260304 0 8.95 9.201 8.87 9.08 213300 9.08 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20260304 0 7.82 8.24 7.66 8.2 1264700 8.2 up down incorrect
VNET.US 21Vianet Group Inc 20260304 0 10.22 10.53 10.05 10.26 8289000 10.26 up down incorrect
VNO.US PO 20260304 0 14.9 15.14 14.9 15.06 79 15.06 up down incorrect
VNOM.US Viper Energy Partners LP 20260304 0 44.635 45.19 44.082 44.65 8933500 44.13 up down incorrect
VOD.US Vodafone Group Plc 20260304 0 14.99 15.03 14.83 15.03 3220100 15.03 up up correct
VOR.US Vor Biopharma Inc 20260304 0 15.02 15.48 14.4 15.05 477900 15.05 up up correct
VRA.US Vera Bradley Inc 20260304 0 2.5 2.74 2.5 2.67 218036 2.67 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260304 0 0.5602 0.62 0.5602 0.62 40809 0.62 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260304 0 5.15 5.5 5.13 5.33 110483 5.33 up up correct
VRDN.US Viridian Therapeutics Inc 20260304 0 29.45 30.69 28.68 30.39 1018400 30.39 up up correct
VREX.US Varex Imaging Corporation 20260304 0 12.88 13.16 12.77 13.01 231204 13.01 up up correct
VRM.US Vroom Inc 20260304 0 12.57 12.87 12.25 12.87 1600 12.87 up up correct
VRME.US VerifyMe Inc 20260304 0 0.85 1.05 0.85 1.05 477800 1.05 up up correct
VRNS.US Varonis Systems Inc 20260304 0 23.29 24.01 22.941 23.49 1951200 23.49 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260304 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260304 0 16.72 16.96 16.495 16.5 1068800 16.5 down up incorrect
VRSK.US Verisk Analytics Inc 20260304 0 213.14 216.34 211.41 215.58 2017200 215.0357 up down incorrect
VRSN.US VeriSign Inc 20260304 0 233.53 239 232.84 238.83 673800 238.83 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260304 0 139.53 141.73 137.76 140.6 70300 140.6 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260304 0 475.3 480.68 470.43 477.89 996200 477.89 up up correct
VS.US Versus Systems Inc 20260304 0 0.9219 0.9219 0.8434 0.8921 20000 0.8921 down down correct
VSAT.US Viasat Inc 20260304 0 46.88 48.5 45.75 47.84 1255900 47.84 up up correct
VSEC.US VSE Corporation 20260304 0 220.38 225.34 214.8 223.75 473200 223.75 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260304 0 5.5 5.5 5.5 5.5 0 5.5
VSLCX.US Invesco Senior Loan Fund Class C 20260304 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260304 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260304 0 5.74 5.85 5.58 5.81 2438000 5.81 up up correct
VTGN.US VistaGen Therapeutics Inc 20260304 0 0.61 0.65 0.61 0.61 813900 0.61
VTRS.US Viatris Inc 20260304 0 14.89 14.97 14.66 14.71 12586800 14.5853 down down correct
VTSI.US VirTra Inc 20260304 0 4.25 4.32 4.19 4.31 36817 4.31 up up correct
VTVT.US vTv Therapeutics Inc 20260304 0 34.65 36.32 34.5 36 42100 36 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260304 0 14 14 14 14 0 14
VUZI.US Vuzix Corporation 20260304 0 2.67 2.75 2.66 2.67 645071 2.67
VVOS.US Vivos Therapeutics Inc 20260304 0 1.37 1.49 1.36 1.44 79300 1.44 up up correct
VVPR.US VivoPower International PLC 20260304 0 2.15 2.2 2.01 2.14 445000 2.14 down down correct
VXRT.US Vaxart Inc 20260304 0 0.78 0.78 0.71 0.76 376200 0.76 down down correct
VYGR.US Voyager Therapeutics Inc 20260304 0 4.07 4.22 3.99 4.13 457400 4.13 up up correct
VYNE.US VYNE Therapeutics Inc 20260304 0 0.61 0.61 0.582 0.593 203200 0.593 down down correct
WABC.US Westamerica Bancorporation 20260304 0 51.57 51.89 51.07 51.36 179800 51.36 down down correct
WAFD.US Washington Federal Inc 20260304 0 31.7 31.93 31.42 31.78 456800 31.78 up up correct
WAFDP.US Washington Federal Inc 20260304 0 16.5 16.63 16.46 16.6 10500 16.6 up up correct
WAFU.US Wah Fu Education Group Limited 20260304 0 1.7 1.7 1.7 1.7 700 1.7
WAL.US PA 20260304 0 23.205 23.58 23.205 23.55 32944 23.2812 up up correct
WALD.US Waldencast Acquisition Corp 20260304 0 1.59 1.635 1.57 1.59 61800 1.59
WALDW.US Waldencast Acquisition Corp 20260304 0 0.033 0.039 0.031 0.039 8800 0.039 up up correct
WASH.US Washington Trust Bancorp Inc 20260304 0 34.48 34.7 34.005 34.4 149471 34.4 down down correct
WATT.US Energous Corporation 20260304 0 11.5 11.89 10.99 11.03 164000 11.03 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260304 0 5.07 5.5 4.86 5.39 15800 5.39 up up correct
WB.US Weibo Corporation 20260304 0 9.65 9.77 9.62 9.66 670100 9.66 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260304 0 28.3 28.67 28.05 28.48 1742700 28.48 up up correct
WDAY.US Workday Inc 20260304 0 144.2 145.84 141.28 143.04 4964200 143.04 down down correct
WDC.US Western Digital Corporation 20260304 0 257 272.76 254.1 261.3 9724800 261.175 up up correct
WDFC.US WD 20260304 0 244.16 246 238.57 244.34 154300 244.34 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260304 0 1.71 1.71 1.71 1.71 0 1.71
WEN.US The Wendy's Company 20260304 0 7.5 7.56 7.13 7.15 8687100 7.15 down up incorrect
WERN.US Werner Enterprises Inc 20260304 0 34.64 35.32 34.35 34.52 767700 34.52 down down correct
WEYS.US Weyco Group Inc 20260304 0 33.14 33.14 31.95 33 7120 32.7326 down down correct
WFC.US PD 20260304 0 17.71 17.82 17.71 17.76 1 17.76 up up correct
WFCF.US Where Food Comes From Inc 20260304 0 11.85 12.03 11.85 11.98 1400 11.98 up up correct
WFCPX.US Wells Fargo & Co Non 20260304 0 17.18 17.18 17.18 17.18 0 17.18
WFRD.US Weatherford International plc Ordinary Shares 20260304 0 96.98 98.17 95.2 95.8 1520500 95.8 down down correct
WHF.US WhiteHorse Finance Inc 20260304 0 6.85 7.13 6.85 7.1 172032 6.8522 up up correct
WHLM.US Wilhelmina International Inc 20260304 0 3.31 3.31 3.31 3.31 4445 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260304 0 1.91 2.1 1.86 2.03 298800 2.03 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260304 0 38.5 40.19 38.5 39.8 5100 39.8 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260304 0 6.63 6.64 6.41 6.5 3200 6.5 down down correct
WILC.US G. Willi 20260304 0 27.64 28.31 27.18 28.29 5100 28.29 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20260304 0 1.84 1.9 1.73 1.84 53200 1.84
WINA.US Winmark Corporation 20260304 0 480.69 482.01 469.34 477.5 88900 477.5 down down correct
WING.US Wingstop Inc 20260304 0 249 249.61 238.99 239.34 467800 239.0362 down down correct
WINT.US Windtree Therapeutics Inc 20260304 0 0.01 0.02 0.01 0.02 47200 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260304 0 12.55 12.55 12.55 12.55 1 12.55
WINVU.US WinVest Acquisition Corp Unit 20260304 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260304 0 73.34 86.35 72.53 83.78 6282000 83.78 up up correct
WKEY.US WISeKey International Holding AG 20260304 0 6.94 7.23 6.9 7.15 40698 7.15 up up correct
WKHS.US Workhorse Group Inc 20260304 0 3.46 3.57 3.35 3.48 67900 3.48 up up correct
WKSP.US Worksport Ltd. Common Stock 20260304 0 1.41 1.44 1.2 1.25 669300 1.25 down down correct
WLDN.US Willdan Group Inc 20260304 0 87.5 88.51 83.38 83.87 325400 83.87 down down correct
WLFC.US Willis Lease Finance Corporation 20260304 0 191.85 195.44 191.85 195.03 35000 195.03 up up correct
WMG.US Warner Music Group Corp 20260304 0 28.23 28.55 28.02 28.29 1216400 28.29 up up correct
WNEB.US Western New England Bancorp Inc 20260304 0 12.78 13.05 12.65 12.9 122531 12.9 up up correct
WNW.US Wunong Net Technology Company Limited 20260304 0 1.54 1.5859 1.54 1.5859 9010 1.5859 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260304 0 2.68 2.7 2.5 2.5 1787700 2.5 down down correct
WORX.US SCWorx Corp 20260304 0 0.119 0.165 0.113 0.134 39599800 0.134 up up correct
WPRT.US Westport Fuel Systems Inc 20260304 0 2.01 2.18 2.01 2.07 73000 2.07 up up correct
WRAP.US Wrap Technologies Inc 20260304 0 1.68 1.74 1.62 1.64 201400 1.64 down down correct
WRLD.US World Acceptance Corporation 20260304 0 140.79 146.64 139.16 145.78 142800 145.78 up up correct
WSBC.US WesBanco Inc 20260304 0 35.48 35.555 35.06 35.07 669672 34.6853 down down correct
WSBF.US Waterstone Financial Inc 20260304 0 18.05 18.1 17.8 17.85 41800 17.85 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260304 0 20.85 21.44 20.28 21.41 1798900 21.41 up up correct
WSFS.US WSFS Financial Corporation 20260304 0 64.84 65.27 64.19 65.2 299200 65.2 up up correct
WTBA.US West Bancorporation Inc 20260304 0 24.85 24.99 24.42 24.81 41733 24.81 down down correct
WTER.US The Alkaline Water Company Inc 20260304 0 0.1 0.12 0.0902 0.109 158554 0.109 up up correct
WTFC.US Wintrust Financial Corporation 20260304 0 145.45 146.56 144.51 145.35 273400 145.35 down down correct
WTW.US Weight Watchers International Inc 20260304 0 303.07 304.86 299.63 304.49 540300 304.49 up down incorrect
WVE.US Wave Life Sciences Ltd 20260304 0 13.57 13.99 13.28 13.71 1319900 13.71 up down incorrect
WVFC.US WVS Financial Corp 20260304 0 14.99 14.99 14.99 14.99 34 14.99
WVVI.US Willamette Valley Vineyards Inc 20260304 0 2.69 2.71 2.62 2.68 2000 2.68 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260304 0 2.95 3.07 2.92 2.95 9900 2.95
WW.US WW International Inc 20260304 0 22.03 23.36 21.46 23.07 148200 23.07 up down incorrect
WWD.US Woodward Inc 20260304 0 387.97 389.24 380.71 384.99 574800 384.99 down up incorrect
WYNN.US Wynn Resorts Limited 20260304 0 103.11 104.51 102.01 103.33 2817800 103.33 up up correct
XAIR.US Beyond Air Inc 20260304 0 0.88 0.9444 0.8413 0.8669 126396 0.8669 down down correct
XBIO.US Xenetic Biosciences Inc 20260304 0 2.251 2.43 2.2 2.4199 7814 2.4199 up up correct
XBIT.US XBiotech Inc 20260304 0 2.35 2.36 2.325 2.35 9379 2.35
XCAPX.US ACAP Strategic Fund 20260304 0 29.88 29.88 29.88 29.88 0 29.88
XCUR.US Exicure Inc 20260304 0 3.5 3.656 3.5 3.57 9300 3.57 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260304 0 22.77 22.77 22.77 22.77 0 22.77
XEL.US Xcel Energy Inc 20260304 0 82.94 83.58 81.97 83.04 4729900 82.4307 up up correct
XELA.US Exela Technologies Inc 20260304 0 0.059 0.059 0.059 0.059 200 0.059
XELB.US Xcel Brands Inc 20260304 0 1.45 1.715 1.45 1.61 26470 1.61 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260304 0 44.64 44.64 42.31 43.05 1141200 43.05 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260304 0 6.03 6.14 5.86 6.07 2356400 6.07 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260304 0 3.3 3.525 3.3 3.5 419400 3.5 up up correct
XGN.US Exagen Inc 20260304 0 3.45 3.78 3.35 3.59 335500 3.59 up up correct
XILSX.US Pioneer ILS Interval Fund 20260304 0 10.01 10.01 10.01 10.01 0 10.01
XLO.US Xilio Therapeutics Inc. Common Stock 20260304 0 0.527 0.56 0.517 0.545 301000 0.545 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260304 0 41.26 44.93 41.205 44.72 865400 44.72 up down incorrect
XNCR.US Xencor Inc 20260304 0 12.25 12.8 11.85 12.74 705800 12.74 up down incorrect
XNET.US Xunlei Limited 20260304 0 5.5 5.88 5.5 5.72 216100 5.72 up down incorrect
XOMA.US XOMA Corporation 20260304 0 25.92 26.89 25.04 26.45 72000 26.45 up up correct
XOMAO.US XOMA Corporation 20260304 0 25.45 25.45 25.45 25.45 200 25.45
XOMAP.US XOMA Corporation 20260304 0 25.77 25.77 25.77 25.77 0 25.77
XONE.US The ExOne Company 20260304 0 49.48 49.48 49.46 49.47 71300 49.47 down down correct
XOS.US Xos Inc 20260304 0 2.14 2.1899 2.07 2.11 14717 2.11 down down correct
XOSWW.US Xos Equity Warrants 20260304 0 0.0042 0.0042 0.0037 0.004 1702 0.004 down down correct
XP.US XP Inc 20260304 0 20.73 21.07 20.51 20.72 3930100 20.72 down down correct
XPEL.US XPEL Inc 20260304 0 43.5 44.26 43.32 44.02 190100 44.02 up up correct
XPER.US Xperi Holding Corporation 20260304 0 6.18 6.495 6.06 6.39 680700 6.39 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260304 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260304 0 13.81 14.07 13.33 13.44 5714000 13.44 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260304 0 0.39 0.405 0.3681 0.4036 128405 0.4036 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260304 0 1.69 1.81 1.65 1.76 4353600 1.76 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260304 0 9.27 9.27 9.27 9.27 0 9.27
XSICX.US Voya Senior Income Fund Class 20260304 0 9.24 9.24 9.24 9.24 0 9.24
XSIIX.US ING Senior Incm Fd 20260304 0 9.22 9.22 9.22 9.22 0 9.22
XSIWX.US ING Senior Incm Fd 20260304 0 9.28 9.28 9.28 9.28 0 9.28
XSLCX.US Invesco Senior Loan Fund Class 20260304 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260304 0 0.72 0.81 0.72 0.81 24200 0.81 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260304 0 3.94 4.11 3.94 3.99 31800 3.99 up down incorrect
YI.US 111 Inc 20260304 0 7.64 7.68 7.63 7.65 5300 7.65 up up correct
YJ.US Yunji Inc 20260304 0 1.5 1.5 1.447 1.46 2400 1.46 down down correct
YORW.US The York Water Company 20260304 0 33.37 33.76 32.99 33.31 83723 33.31 down down correct
YQ.US 17 Education & Technology Group Inc 20260304 0 3.05 3.11 3.05 3.1 15300 3.1 up up correct
YTRA.US Yatra Online Inc 20260304 0 1.13 1.175 1.1 1.15 44800 1.15 up up correct
Z.US Zillow Group Inc 20260304 0 45 46.8 45 45.82 3681800 45.82 up up correct
ZBRA.US Zebra Technologies Corporation 20260304 0 229.43 233.56 227.86 231.42 861100 231.42 up up correct
ZCMD.US Zhongchao Inc 20260304 0 1.675 1.76 1.64 1.67 21400 1.67 down down correct
ZD.US Ziff Davis Inc. 20260304 0 41.12 43.19 39.75 42.98 3806000 42.98 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260304 0 0.321 0.345 0.313 0.323 618000 0.323 up up correct
ZG.US Zillow Group Inc 20260304 0 45.5 46.98 45.18 46.1 1102700 46.1 up up correct
ZION.US Zions Bancorporation National Association 20260304 0 57.74 58.49 57.39 58.22 1451900 58.22 up up correct
ZIONP.US Zions Bancorporation National Association 20260304 0 19.36 19.36 19.06 19.08 82 19.08 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260304 0 9.25 9.25 9.25 9.25 1029 9.25
ZIVOW.US Zivo Bioscience Inc. Warrants 20260304 0 0.05 0.05 0.05 0.05 22500 0.05
ZKIN.US ZK International Group Co. Ltd 20260304 0 1.14 1.39 1.1 1.37 16700 1.37 up up correct
ZLAB.US Zai Lab Limited 20260304 0 18.28 19.59 18.09 19.27 920700 19.27 up up correct
ZM.US Zoom Video Communications Inc 20260304 0 73.5 78.45 73.5 78.02 7805100 78.02 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260304 0 2.44 2.555 2.35 2.51 480500 2.51 up up correct
ZS.US Zscaler Inc 20260304 0 154.95 159.24 153.8 156.21 1996000 156.21 up up correct
ZUMZ.US Zumiez Inc 20260304 0 25.06 25.96 25.06 25.9 119071 25.9 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260304 0 12.13 25.01 10.95 25.01 285112 25.01 up down incorrect

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