CollectAI

close-nasdaq_stocks

2026/03/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260305 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20260305 0 1.0137 1.0322 1.0137 1.02 4611 1.02 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260305 0 9.98 9.98 9.98 9.98 11000 9.98
AAIDX.US AAIDX 20260305 0 20.08 20.08 20.08 20.08 0 20.08
AAL.US American Airlines Group Inc 20260305 0 12.02 12.22 11.53 11.79 126081900 11.79 down up incorrect
AAME.US Atlantic American Corporation 20260305 0 2.69 2.69 2.6 2.635 3455 2.635 down down correct
AAOI.US Applied Optoelectronics Inc 20260305 0 97.49 102.28 91.35 101.14 10217700 101.14 up down incorrect
AAON.US AAON Inc 20260305 0 95.45 95.51 91.43 92.4 1357400 92.4 down down correct
AAPL.US Apple Inc 20260305 0 260.79 261.56 257.25 260.29 49658600 260.29 down down correct
AATC.US Image Sensing Systems Inc 20260305 0 5.78 5.78 5.78 5.78 0 5.78
ABCB.US Ameris Bancorp 20260305 0 78.31 79.36 77.16 78.81 660100 78.81 up up correct
ABCL.US AbCellera Biologics Inc 20260305 0 3.56 3.625 3.5 3.59 2337505 3.59 up up correct
ABEO.US Abeona Therapeutics Inc 20260305 0 4.95 4.99 4.77 4.87 1797800 4.87 down down correct
ABNB.US Airbnb Inc 20260305 0 135.73 139 134.52 135.85 5521000 135.85 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260305 0 3.29 3.35 3.11 3.34 325600 3.34 up up correct
ABR.US PF 20260305 0 22.105 22.105 22.08 22.086 154 22.086 down down correct
ABSI.US Absci Corporation Common Stock 20260305 0 2.61 2.715 2.515 2.59 3266071 2.59 down down correct
ABUS.US Arbutus Biopharma Corporation 20260305 0 4.66 4.81 4.66 4.7 2547323 4.7 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260305 0 1.52 1.52 1.38 1.41 17400 1.41 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260305 0 22.87 23.13 22.08 22.4 2209000 22.4 down down correct
ACB.US Aurora Cannabis Inc 20260305 0 3.6 3.665 3.48 3.5 603000 3.5 down down correct
ACET.US Adicet Bio Inc 20260305 0 7.57 7.625 7.33 7.46 77307 7.46 down up incorrect
ACGL.US Arch Capital Group Ltd 20260305 0 98.08 98.33 96.5 97.07 1533100 97.07 down up incorrect
ACGLN.US Arch Capital Group Ltd 20260305 0 17.52 17.57 17.43 17.44 15100 17.1522 down up incorrect
ACGLO.US Arch Capital Group Ltd 20260305 0 20.74 20.8601 20.72 20.72 10478 20.3753 down down correct
ACHC.US Acadia Healthcare Company Inc 20260305 0 23.58 24.88 23.57 24.66 3380400 24.66 up up correct
ACHV.US Achieve Life Sciences Inc 20260305 0 4.56 4.64 4.38 4.4 354027 4.4 down down correct
ACIU.US AC Immune SA 20260305 0 2.76 2.85 2.65 2.73 275270 2.73 down down correct
ACIW.US ACI Worldwide Inc 20260305 0 42.37 42.91 41.69 42.86 783200 42.86 up up correct
ACLS.US Axcelis Technologies Inc 20260305 0 84.92 86.13 83.52 85.91 810200 85.91 up up correct
ACMR.US ACM Research Inc 20260305 0 50.16 50.75 46.76 48.31 1496600 48.31 down up incorrect
ACNB.US ACNB Corporation 20260305 0 50.07 50.23 48.1 48.93 51822 48.93 down down correct
ACRS.US Aclaris Therapeutics Inc 20260305 0 3.07 3.16 2.965 3.12 1427482 3.12 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260305 0 41.73 41.97 41.31 41.41 456143 41.41 down down correct
ACTG.US Acacia Research Corporation 20260305 0 4.15 4.21 4.115 4.12 96072 4.12 down down correct
ACVA.US ACV Auctions Inc 20260305 0 5.44 5.67 5.35 5.41 2463536 5.41 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260305 0 1.51 1.52 1.42 1.45 76820 1.45 down down correct
ADAG.US Adagene Inc 20260305 0 2.9 3.035 2.8 3.02 53364 3.02 up up correct
ADBE.US Adobe Inc 20260305 0 275.4 285.36 275.4 281.74 5822300 281.74 up up correct
ADC.US PA 20260305 0 17.22 17.5 17.21 17.38 5464 17.38 up up correct
ADI.US Analog Devices Inc 20260305 0 336.75 339.95 325.33 329.72 5368400 329.72 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260305 0 1.98 2.1 1.89 1.97 144516 1.97 down down correct
ADMA.US ADMA Biologics Inc 20260305 0 16.47 16.94 15.505 15.7 4009800 15.7 down down correct
ADP.US Automatic Data Processing Inc 20260305 0 217.49 223.45 217.25 222.7 4813900 220.875 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260305 0 16.2 16.35 15.74 15.93 1850800 15.93 down down correct
ADSK.US Autodesk Inc 20260305 0 258.55 264.75 256.9 264.12 2186400 264.12 up down incorrect
ADTN.US ADTRAN Inc 20260305 0 10.21 10.39 9.84 10.06 1440405 10.06 down up incorrect
ADTX.US Aditxt Inc 20260305 0 0.49 0.496 0.417 0.434 39925 3.472 down down correct
ADUS.US Addus HomeCare Corporation 20260305 0 104.59 104.98 102.93 104.62 188300 104.62 up up correct
ADV.US Advantage Solutions Inc 20260305 0 0.63 0.6833 0.58 0.606 1548572 0.606 down down correct
ADXN.US Addex Therapeutics Ltd 20260305 0 7.12 7.12 7.05 7.05 400 7.05 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260305 0 4.5 4.5 4.5 4.5 2 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260305 0 2.41 2.68 2.18 2.29 468500 2.29 down down correct
AEHR.US Aehr Test Systems 20260305 0 41.34 43.38 38.88 40.49 1771900 40.49 down down correct
AEI.US Alset EHome International Inc 20260305 0 1.8 1.84 1.686 1.69 10938 1.69 down down correct
AEIS.US Advanced Energy Industries Inc 20260305 0 322.98 330.94 300.74 311.42 823100 311.42 down up incorrect
AEMD.US Aethlon Medical Inc 20260305 0 1.81 1.87 1.72 1.74 15465 1.74 down down correct
AEP.US American Electric Power Company Inc 20260305 0 132.72 133 130.35 132.04 5158700 132.04 down down correct
AEYE.US AudioEye Inc 20260305 0 8.175 9.27 7.82 7.87 574012 7.87 down down correct
AFBI.US Affinity Bancshares Inc 20260305 0 19.67 20 19.65 19.65 7400 19.65 down down correct
AFCG.US AFC Gamma Inc 20260305 0 2.39 2.72 2.3737 2.57 770982 2.57 up up correct
AFIB.US Acutus Medical Inc 20260305 0 0.0003 0.0005 0.0003 0.0005 2415 0.0005 up up correct
AFRM.US Affirm Holdings Inc 20260305 0 51.2 52.86 50.68 52.5 6170900 52.5 up up correct
AFYA.US Afya Limited 20260305 0 13.37 13.85 13.37 13.81 71870 13.81 up up correct
AGEN.US Agenus Inc 20260305 0 3.14 3.185 2.91 2.92 1030505 2.92 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260305 0 28.14 28.38 27.47 27.68 1020400 27.68 down down correct
AGMH.US AGM Group Holdings Inc 20260305 0 1.28 1.31 1.27 1.28 12950 1.28
AGNC.US AGNC Investment Corp 20260305 0 10.93 11.04 10.81 10.9 16740800 10.9 down down correct
AGNCM.US AGNC Investment Corp 20260305 0 24.9604 24.9999 24.901 24.96 4591 24.96 down down correct
AGNCN.US AGNC Investment Corp 20260305 0 25.62 25.6302 25.6 25.61 12934 25.61 down up incorrect
AGNCO.US AGNC Investment Corp 20260305 0 25.4 25.48 25.4 25.41 7700 25.41 up down incorrect
AGNCP.US AGNC Investment Corp. 20260305 0 25.01 25.03 24.94 24.96 52595 24.96 down down correct
AGYS.US Agilysys Inc 20260305 0 79.91 82.06 78.41 79.75 413300 79.75 down up incorrect
AHCO.US AdaptHealth Corp 20260305 0 9.51 9.71 9.31 9.6 2088737 9.6 up down incorrect
AIHS.US Senmiao Technology Limited 20260305 0 1.38 1.39 1.2976 1.39 6462 1.39 up up correct
AIP.US Arteris Inc. Common Stock 20260305 0 16.41 17 15.23 15.55 519021 15.55 down down correct
AIRG.US Airgain Inc 20260305 0 4.14 4.27 4.06 4.1 90827 4.1 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260305 0 1.95 2.0899 1.83 1.85 859537 1.85 down down correct
AIRT.US Air T Inc 20260305 0 20.9 20.9 20.9 20.9 803 20.9
AIRTP.US Air T Inc 20260305 0 19.31 19.31 19.31 19.31 0 19.31
AKAM.US Akamai Technologies Inc 20260305 0 102.14 104.53 100.12 101 2781500 101 down down correct
AKBA.US Akebia Therapeutics Inc 20260305 0 1.23 1.24 1.18 1.19 2889417 1.19 down up incorrect
AKTS.US Akoustis Technologies Inc 20260305 0 20.93 21.63 20.38 20.54 189400 20.54 down down correct
AKTX.US Akari Therapeutics Plc 20260305 0 0.246 0.265 0.244 0.247 210300 0.247 up up correct
ALCO.US Alico Inc 20260305 0 40.9 40.9 39.27 39.93 34951 39.93 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260305 0 5.12 5.12 4.365 4.65 2609190 4.65 down down correct
ALEC.US Alector Inc 20260305 0 2.15 2.15 1.935 1.98 1100241 1.98 down down correct
ALF.US Alfi Inc 20260305 0 10.77 10.77 10.77 10.77 1100 10.77
ALGM.US Allegro MicroSystems Inc 20260305 0 33.42 34.565 32.6 32.78 2064500 32.78 down down correct
ALGN.US Align Technology Inc 20260305 0 178.21 179.86 174 175.6 1113800 175.6 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260305 0 6.8 7.01 6.3795 6.66 31864 6.66 down up incorrect
ALGT.US Allegiant Travel Company 20260305 0 90.01 90.07 82.22 84.13 874600 84.13 down down correct
ALHC.US Alignment Healthcare Inc 20260305 0 18.67 18.9 18.19 18.57 3213200 18.57 down down correct
ALKS.US Alkermes plc 20260305 0 29 29.18 28.17 28.35 2233600 28.35 down down correct
ALKT.US Alkami Technology Inc 20260305 0 16.48 17.21 16.39 16.5 2942800 16.5 up up correct
ALLO.US Allogene Therapeutics Inc 20260305 0 2.48 2.5 2.285 2.31 4710399 2.31 down down correct
ALLT.US Allot Ltd 20260305 0 6.87 7.03 6.84 6.96 372005 6.96 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260305 0 323.69 328.28 319.51 320.51 1215100 320.51 down down correct
ALOT.US AstroNova Inc 20260305 0 9 9.07 8.8 9.01 13690 9.01 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260305 0 0.0009 0.0009 0.0009 0.0009 407 0.0009
ALRM.US Alarm.com Holdings Inc 20260305 0 49.8 50.505 49.26 50.15 624400 50.15 up up correct
ALRS.US Alerus Financial Corporation 20260305 0 24.51 24.53 23.97 24.2 118637 24.2 down down correct
ALT.US Altimmune Inc 20260305 0 4.1 4.2 3.5 3.505 7710000 3.505 down down correct
ALTO.US Alto Ingredients Inc 20260305 0 3.55 4.2 3.12 4.02 27238200 4.02 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260305 0 2.2 2.26 2.11 2.13 340176 2.13 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260305 0 1.98 2 1.914 1.95 39800 1.95 down down correct
AMAL.US Amalgamated Financial Corp 20260305 0 38.85 38.99 38.22 38.52 129756 38.52 down down correct
AMAT.US Applied Materials Inc 20260305 0 351.04 354.76 336.3 346.53 5899700 346.53 down up incorrect
AMBA.US Ambarella Inc 20260305 0 55.49 56.9 54.56 55.41 621700 55.41 down down correct
AMCX.US AMC Networks Inc 20260305 0 8.08 8.35 8.05 8.28 333911 8.28 up up correct
AMD.US Advanced Micro Devices Inc 20260305 0 197.77 203.79 194.88 199.45 36000700 199.45 up up correct
AMGN.US Amgen Inc 20260305 0 375.18 377.09 361.4 367.6 2868400 367.6 down down correct
AMKR.US Amkor Technology Inc 20260305 0 45.16 45.74 43.04 44.56 4055100 44.4748 down down correct
AMPG.US AmpliTech Group Inc 20260305 0 2.79 2.794 2.6 2.62 568600 2.62 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260305 0 19.67 20.6 19.54 20.44 726358 20.44 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260305 0 7.75 8.025 7.705 7.87 2190500 7.87 up up correct
AMRN.US Amarin Corporation plc 20260305 0 14.54 14.75 13.79 14.18 77700 14.18 down down correct
AMSC.US American Superconductor Corporation 20260305 0 31.35 31.7 30.01 30.84 687800 30.84 down down correct
AMSF.US AMERISAFE Inc 20260305 0 35.5 35.565 34.51 34.69 208021 34.258 down down correct
AMST.US Amesite Inc 20260305 0 1.67 1.785 1.67 1.76 30100 1.76 up down incorrect
AMTB.US Amerant Bancorp Inc 20260305 0 21.48 21.74 21.18 21.72 419300 21.72 up up correct
AMTX.US Aemetis Inc 20260305 0 1.42 1.46 1.38 1.39 433452 1.39 down down correct
AMWD.US American Woodmark Corporation 20260305 0 46.17 46.765 45.35 45.89 216831 45.89 down down correct
AMZN.US Amazon.com Inc 20260305 0 215.98 220.47 215.59 218.94 60943400 218.94 up up correct
ANAB.US AnaptysBio Inc 20260305 0 59.51 63.47 55.51 57.28 951300 57.28 down up incorrect
ANDE.US The Andersons Inc 20260305 0 64.11 64.37 62.98 63.57 255600 63.57 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260305 0 0.402 0.45 0.4 0.44 26600 0.44 up up correct
ANGI.US Angi Inc 20260305 0 9 9.42 8.95 9.39 1380722 9.39 up up correct
ANGO.US AngioDynamics Inc 20260305 0 10.87 10.985 10.74 10.87 212103 10.87
ANIK.US Anika Therapeutics Inc 20260305 0 14.36 14.72 14.13 14.25 159723 14.25 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260305 0 75.58 76.16 74.82 75.6 314000 75.6 up up correct
ANIX.US Anixa Biosciences Inc 20260305 0 2.9 2.98 2.8 2.89 103000 2.89 down down correct
ANNX.US Annexon Inc 20260305 0 5.48 5.595 5.365 5.43 3159346 5.43 down down correct
ANY.US Sphere 3D Corp 20260305 0 1.4 1.52 1.38 1.46 6662800 1.46 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260305 0 20.22 20.69 19.95 20.14 237804 20.14 down down correct
AOUT.US American Outdoor Brands Inc 20260305 0 8.9 9.15 8.74 9.02 42721 9.02 up down incorrect
APA.US APA Corporation 20260305 0 31.69 32.57 31.66 32.38 9625600 32.38 up down incorrect
APEI.US American Public Education Inc 20260305 0 45.73 47.17 44.58 45.32 269568 45.32 down down correct
API.US Agora Inc 20260305 0 4.3 4.48 4.3 4.37 289640 4.37 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260305 0 20.09 20.8 19.83 20.15 2925800 20.15 up up correct
APM.US Aptorum Group Limited 20260305 0 0.826 0.839 0.8 0.8 30350 0.8 down up incorrect
APOG.US Apogee Enterprises Inc 20260305 0 37.75 38.71 36.27 36.58 145692 36.58 down down correct
APP.US AppLovin Corporation 20260305 0 486.24 511.77 484.75 508.56 7623800 508.56 up up correct
APPF.US AppFolio Inc 20260305 0 188.05 193.3 187.56 189.9 380100 189.9 up up correct
APPN.US Appian Corporation 20260305 0 26.73 27.5 26.45 26.99 840600 26.99 up up correct
APPS.US Digital Turbine Inc 20260305 0 4.25 4.4092 4.175 4.25 1922239 4.25
APRE.US Aprea Therapeutics Inc 20260305 0 0.8798 0.9499 0.87 0.9217 132098 0.9217 up up correct
APVO.US Aptevo Therapeutics Inc 20260305 0 6.65 6.77 6.46 6.46 43238 6.46 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260305 0 1.63 1.64 1.63 1.64 619 1.64 up up correct
APYX.US Apyx Medical Corporation 20260305 0 3.23 3.34 3.17 3.26 71357 3.26 up up correct
AQB.US AquaBounty Technologies Inc 20260305 0 0.92 0.953 0.92 0.93 6600 0.93 up up correct
AQMS.US Aqua Metals Inc 20260305 0 4.8 4.985 4.7119 4.83 23523 4.83 up up correct
AQST.US Aquestive Therapeutics Inc 20260305 0 4.26 4.5 4.135 4.26 4856272 4.26
ARAY.US Accuray Incorporated 20260305 0 0.52 0.5288 0.4978 0.5068 824859 0.5068 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260305 0 0.84 0.8822 0.8122 0.8265 1568665 0.8265 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260305 0 3.03 3.08 2.8501 2.97 19655 2.97 down down correct
ARCB.US ArcBest Corporation 20260305 0 103.73 103.97 98.95 99.71 214100 99.71 down up incorrect
ARCC.US Ares Capital Corporation 20260305 0 19.13 19.43 18.98 19 7870100 18.4953 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260305 0 7.4 7.54 7.115 7.25 565317 7.25 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 10 0.0002
ARDX.US Ardelyx Inc 20260305 0 6.62 6.716 6.245 6.27 3563000 6.27 down down correct
AREC.US American Resources Corporation 20260305 0 3.2 3.3151 3.06 3.26 3092596 3.26 up up correct
ARGX.US argenx SE 20260305 0 745.34 745.6 721.005 728.11 414200 728.11 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260305 0 7.76 8.09 7.655 7.86 1921540 7.86 up up correct
ARKO.US Arko Corp 20260305 0 6.33 6.38 6.165 6.27 580700 6.2381 down down correct
ARLP.US Alliance Resource Partners L.P 20260305 0 26.99 27.05 26.6366 26.89 660620 26.89 down down correct
AROW.US Arrow Financial Corporation 20260305 0 33.55 33.87 32.74 32.99 196307 32.99 down down correct
ARQQ.US Arqit Quantum Inc 20260305 0 16.24 16.73 15.69 15.92 185700 15.92 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260305 0 0.1402 0.145 0.137 0.1372 33146 0.1372 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260305 0 23.7 24.3 23.69 23.97 1241400 23.97 up up correct
ARRY.US Array Technologies Inc 20260305 0 7.21 7.32 6.84 7.14 8714000 7.14 down down correct
ARTL.US Artelo Biosciences Inc 20260305 0 1.21 1.2292 1.17 1.17 2408 3.51 down down correct
ARTNA.US Artesian Resources Corporation 20260305 0 34.01 34.18 33.56 33.72 28328 33.72 down up incorrect
ARTW.US Art's 20260305 0 2.27 2.2899 2.2686 2.27 4790 2.27
ARVN.US Arvinas Inc 20260305 0 13.72 13.98 13.1763 13.72 1051882 13.72
ARWR.US Arrowhead Pharmaceuticals Inc 20260305 0 63.8 65.635 63.52 63.6 2556900 63.6 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260305 0 20.91 20.91 20.91 20.91 0 20.91
ASLE.US AerSale Corporation 20260305 0 7.52 7.53 7.28 7.32 194068 7.32 down down correct
ASMB.US Assembly Biosciences Inc 20260305 0 29.29 29.54 27 27.66 168700 27.66 down down correct
ASML.US ASML Holding N.V 20260305 0 1381.12 1407.38 1339.45 1368.36 1804500 1368.36 down down correct
ASO.US Academy Sports and Outdoors Inc 20260305 0 60.05 61 58.69 60.39 929666 60.39 up up correct
ASPC.US Alpha Capital Acquisition Company 20260305 0 11.31 11.4 11.16 11.16 6100 11.16 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260305 0 11.18 11.2 11.18 11.2 690 11.2 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20260305 0 6.71 6.71 5.8063 6 45360 6 down down correct
ASPU.US Aspen Group Inc 20260305 0 0.151 0.153 0.15 0.153 125843 0.153 up up correct
ASRT.US Assertio Holdings Inc 20260305 0 12.03 12.1 11.78 11.95 15628 11.95 down down correct
ASRV.US AmeriServ Financial Inc 20260305 0 3.81 3.81 3.76 3.76 4771 3.76 down down correct
ASTC.US Astrotech Corporation 20260305 0 2.5801 2.5999 2.43 2.43 11562 2.43 down down correct
ASTE.US Astec Industries Inc 20260305 0 61.5 62.525 59.4 60.52 201092 60.384 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260305 0 4.65 4.75 4.56 4.66 778199 4.66 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260305 0 0.135 0.14 0.13 0.1321 9001 0.1321 down up incorrect
ASTS.US AST SpaceMobile Inc 20260305 0 103.03 103.81 91.051 93.86 15788500 93.86 down down correct
ASUR.US Asure Software Inc 20260305 0 9.22 9.46 8.83 9.35 185070 9.35 up up correct
ASYS.US Amtech Systems Inc 20260305 0 13.98 14.45 13.53 13.87 133300 13.87 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260305 0 3.61 3.6399 3.45 3.54 5074936 3.54 down down correct
ATEC.US Alphatec Holdings Inc 20260305 0 12.86 12.89 12.24 12.57 2731000 12.57 down down correct
ATER.US Aterian Inc 20260305 0 0.561 0.6 0.561 0.571 84200 0.571 up up correct
ATEX.US Anterix Inc 20260305 0 36.93 39.145 36.91 39 296872 39 up up correct
ATHA.US Athira Pharma Inc 20260305 0 5.6259 6.06 5.36 5.37 121456 5.37 down down correct
ATHE.US Alterity Therapeutics Limited 20260305 0 3.38 3.61 3.38 3.522 12084 3.522 up up correct
ATLC.US Atlanticus Holdings Corporation 20260305 0 56.35 59.08 53.99 58.57 134785 58.57 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260305 0 25.03 25.07 25 25.04 24900 25.04 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260305 0 24.275 24.55 24.275 24.55 1800 24.55 up up correct
ATLO.US Ames National Corporation 20260305 0 27.1 27.275 26.77 26.9 32668 26.9 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260305 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260305 0 28.88 30.45 24.06 25.06 329418 25.06 down up incorrect
ATOM.US Atomera Incorporated 20260305 0 4.745 4.77 4.38 4.76 1046800 4.76 up up correct
ATOS.US Atossa Therapeutics Inc 20260305 0 4.92 5.0099 4.52 4.68 70850 4.68 down down correct
ATRA.US Atara Biotherapeutics Inc 20260305 0 5.33 5.33 4.943 5 75800 5 down up incorrect
ATRC.US AtriCure Inc 20260305 0 30.41 31.26 29.92 30.31 499600 30.31 down up incorrect
ATRO.US Astronics Corporation 20260305 0 78.94 78.94 73.75 75.52 406200 75.52 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260305 0 0.186 0.274 0.1771 0.1771 24596 0.1771 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260305 0 36.59 37.1 36.14 36.56 809148 36.56 down down correct
AUBN.US Auburn National Bancorporation Inc 20260305 0 24.8 24.95 24.8 24.95 780 24.6729 up up correct
AUDC.US AudioCodes Ltd 20260305 0 7.89 8.16 7.89 7.99 144554 7.99 up up correct
AUID.US Ipsidy Inc. Common Stock 20260305 0 1.68 1.8 1.55 1.57 889149 1.57 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260305 0 14.92 15.24 14.52 14.74 1627000 14.74 down down correct
AUR.US Aurora Innovation Inc 20260305 0 4.42 4.5 4.2 4.47 15855300 4.47 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260305 0 6.08 6.23 5.695 5.7 286686 5.7 down down correct
AUROW.US Aurora Innovation Inc 20260305 0 0.29 0.2934 0.2135 0.266 63570 0.266 down down correct
AUTL.US Autolus Therapeutics plc 20260305 0 1.65 1.65 1.465 1.485 1872404 1.485 down down correct
AUUD.US Auddia Inc 20260305 0 0.754 0.77 0.72 0.769 138900 0.769 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260305 0 7.32 7.39 7.17 7.26 1522570 7.26 down up incorrect
AVAV.US AeroVironment Inc 20260305 0 231.94 235.3 213 220.56 2357500 220.56 down down correct
AVGO.US Broadcom Inc 20260305 0 330.18 336.12 323.03 332.77 57076600 332.77 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260305 0 4.99 5.335 4.98 5.3 1442148 5.3 up up correct
AVNW.US Aviat Networks Inc 20260305 0 26.3 26.53 25.36 25.7 81856 25.7 down down correct
AVO.US Mission Produce Inc 20260305 0 14.21 14.22 13.64 13.81 707565 13.81 down down correct
AVPT.US Avepoint Inc 20260305 0 11.11 11.415 11.06 11.29 2463100 11.29 up up correct
AVT.US Avnet Inc 20260305 0 62.7 63.32 61.78 62.43 962700 62.43 down down correct
AVTX.US Avalo Therapeutics Inc 20260305 0 18.17 18.5199 17.37 17.58 1272315 17.58 down up incorrect
AVXL.US Anavex Life Sciences Corp 20260305 0 5 5.02 4.695 4.76 1085700 4.76 down down correct
AWRE.US Aware Inc 20260305 0 1.67 1.67 1.52 1.57 9446 1.57 down down correct
AXGN.US AxoGen Inc 20260305 0 28.64 29.22 28.19 29.16 880300 29.16 up up correct
AXON.US Axon Enterprise Inc 20260305 0 566.93 580.21 557.36 570.49 738400 570.49 up up correct
AXSM.US Axsome Therapeutics Inc 20260305 0 162.11 163.8 159.66 161.46 496000 161.46 down down correct
AXTI.US AXT Inc 20260305 0 38.19 40.39 36.71 38.8 6438000 38.8 up up correct
AYTU.US Aytu Biopharma Inc 20260305 0 2.58 2.61 2.5 2.5943 31904 2.5943 up down incorrect
AZN.US AstraZeneca PLC 20260305 0 199.4 199.52 195.26 197.52 2648600 197.52 down down correct
BAC.US PQ 20260305 0 17.74 17.74 17.64 17.65 2 17.65 down down correct
BAND.US Bandwidth Inc 20260305 0 16.37 17.03 16.05 16.15 557756 16.15 down down correct
BANF.US BancFirst Corporation 20260305 0 111.69 113.775 110.815 111.49 173583 111.49 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260305 0 26.49 26.49 26.49 26.49 0 26.49
BANR.US Banner Corporation 20260305 0 60.64 60.93 59.88 60.5 324100 60.5 down down correct
BANX.US StoneCastle Financial Corp 20260305 0 19.39 19.44 19.16 19.29 50100 19.29 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260305 0 2.71 2.83 2.71 2.79 7600 2.79 up up correct
BATRA.US The Liberty Braves Group 20260305 0 48.35 49.32 48.35 48.71 35400 48.71 up down incorrect
BATRK.US The Liberty Braves Group 20260305 0 43.7 44.51 43.69 43.98 459300 43.98 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20260305 0 5.02 5.28 4.99 5.21 1449500 5.21 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260305 0 6.97 6.97 6.7101 6.78 50685 6.78 down down correct
BBGI.US Beasley Broadcast Group Inc 20260305 0 4.13 4.36 3.89 3.9 10762 3.9 down down correct
BBIG.US Vinco Ventures Inc 20260305 0 0.0034 0.0034 0.0034 0.0034 1094 0.0034
BBIO.US BridgeBio Pharma Inc 20260305 0 65.71 66.575 64.71 66.17 1784000 66.17 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260305 0 1.23 1.3 1.21 1.22 37800 1.22 down up incorrect
BBSI.US Barrett Business Services Inc 20260305 0 29.01 29.49 28.8525 29.22 241501 29.1332 up up correct
BCAB.US BioAtla Inc 20260305 0 0.17 0.1705 0.1625 0.1679 919689 0.1679 down down correct
BCBP.US BCB Bancorp Inc 20260305 0 8.3 8.35 8.2 8.33 83314 8.33 up up correct
BCDA.US BioCardia Inc 20260305 0 1.22 1.23 1.18 1.205 29781 1.205 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260305 0 0.68 0.719 0.68 0.7 15865 0.7 up up correct
BCML.US BayCom Corp 20260305 0 29.54 29.54 28.86 29.2 15999 28.8968 down down correct
BCOR.US Blucora Inc 20260305 0 24.33 24.33 23.43 23.599 600 23.599 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260305 0 11.1 11.1 11.05 11.05 13799 11.05 down down correct
BCPC.US Balchem Corporation 20260305 0 180.68 182 174.4 175.7 99500 175.7 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260305 0 8.48 8.64 8.4 8.5 7788771 8.5 up up correct
BCTX.US BriaCell Therapeutics Corp 20260305 0 4.07 4.14 3.97 4.01 62711 4.01 down down correct
BCYC.US Bicycle Therapeutics plc 20260305 0 5.52 5.61 5.275 5.35 448369 5.35 down down correct
BDSX.US Biodesix Inc 20260305 0 15.32 15.86 14.55 15.86 149632 15.86 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260305 0 2.38 2.38 2.05 2.05 1606816 2.05 down down correct
BEAM.US Beam Therapeutics Inc 20260305 0 26.71 27.12 25.44 25.52 2090800 25.52 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260305 0 1.58 1.58 1.39 1.4 916267 1.4 down down correct
BEATW.US Heartbeam Inc. Warrant 20260305 0 0.1361 0.15 0.1361 0.15 377 0.15 up up correct
BEEM.US Beam Global 20260305 0 1.54 1.585 1.48 1.5 310900 1.5 down down correct
BELFA.US Bel Fuse Inc 20260305 0 192.63 194.72 183 184.45 62445 184.45 down down correct
BELFB.US Bel Fuse Inc 20260305 0 209.09 212.46 200.33 202.58 181100 202.58 down down correct
BFC.US Bank First Corporation 20260305 0 138.26 138.77 135.16 136.57 86706 136.57 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260305 0 0.878 0.896 0.8501 0.8628 25273 0.8628 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260305 0 0.064 0.064 0.0412 0.0412 1762 0.0412 down up incorrect
BFST.US Business First Bancshares Inc 20260305 0 27.33 27.52 26.76 27 119348 27 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260305 0 0.0494 0.0627 0.0368 0.0372 30071280 1.86 down down correct
BHF.US Brighthouse Financial Inc 20260305 0 60.82 61.01 60.54 60.88 628400 60.88 up up correct
BHFAL.US Brighthouse Financial Inc 20260305 0 17.45 17.47 17.36 17.36 15700 17.36 down down correct
BHFAM.US Brighthouse Financial Inc 20260305 0 12.13 12.14 12.01 12.09 8900 11.7946 down down correct
BHFAN.US Brighthouse Financial Inc 20260305 0 13.575 13.64 13.55 13.55 15900 13.2085 down down correct
BHFAO.US Brighthouse Financial Inc 20260305 0 17.09 17.43 17.083 17.16 34500 16.7338 up up correct
BHFAP.US Brighthouse Financial Inc 20260305 0 16.68 16.73 16.68 16.73 11200 16.3102 up up correct
BIDU.US Baidu Inc 20260305 0 117.4 120 116.53 117.93 2513100 117.93 up up correct
BIIB.US Biogen Inc 20260305 0 187.97 190.99 185.95 188.08 893300 188.08 up up correct
BILI.US Bilibili Inc 20260305 0 26.11 26.165 24.665 25.55 8941300 25.55 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260305 0 0.54 0.587 0.5204 0.56 560521 0.56 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260305 0 2.75 2.77 2.6 2.61 36562 2.61 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260305 0 2.19 2.3 2.12 2.22 26896800 2.22 up up correct
BIVI.US BioVie Inc 20260305 0 1.45 1.45 1.29 1.34 82925 1.34 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260305 0 1.88 1.98 1.84 1.9 204500 1.9 up up correct
BJRI.US BJ's Restaurants Inc 20260305 0 34.78 35.89 34.507 35.83 446943 35.83 up up correct
BKNG.US Booking Holdings Inc 20260305 0 4511.1001 4634.0898 4472.2002 4613.2798 812500 4602.7798 up up correct
BKR.US Baker Hughes Company 20260305 0 60.51 61.04 59.66 60.19 8540600 60.19 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260305 0 15.58 15.6 15.57 15.6 2000 15.6 up up correct
BKYI.US BIO 20260305 0 0.689 0.7282 0.6738 0.72 3966413 0.72 up down incorrect
BL.US BlackLine Inc 20260305 0 37.03 38.35 36.985 37.6 733000 37.6 up down incorrect
BLBD.US Blue Bird Corporation 20260305 0 57.51 58.52 55.24 56.47 415900 56.47 down down correct
BLDP.US Ballard Power Systems Inc 20260305 0 2.15 2.15 2.06 2.1 3209331 2.1 down down correct
BLFS.US BioLife Solutions Inc 20260305 0 20.31 20.6965 19.95 20.12 639659 20.12 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260305 0 13.43 13.53 13.1 13.3 159253 13.3 down down correct
BLIN.US Bridgeline Digital Inc 20260305 0 0.88 0.9456 0.88 0.9024 47810 0.9024 up up correct
BLKB.US Blackbaud Inc 20260305 0 49.17 50.57 49.05 49.3 464300 49.3 up up correct
BLMN.US Bloomin' Brands Inc 20260305 0 6.57 6.61 6.245 6.38 2853750 6.38 down down correct
BLNK.US Blink Charging Co 20260305 0 0.6827 0.7072 0.67 0.6801 1307842 0.6801 down down correct
BLRX.US BioLineRx Ltd 20260305 0 2.84 2.89 2.7 2.71 8200 2.71 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260305 0 3.83 3.915 3.75 3.75 725307 3.75 down down correct
BMBL.US Bumble Inc 20260305 0 3.015 3.225 3 3.13 2857382 3.13 up up correct
BMEA.US Biomea Fusion Inc 20260305 0 1.38 1.41 1.33 1.37 578505 1.37 down up incorrect
BMRA.US Biomerica Inc 20260305 0 2.05 2.1272 1.95 1.97 26526 1.97 down up incorrect
BMRC.US Bank of Marin Bancorp 20260305 0 24.91 25.04 24.57 24.79 58485 24.79 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260305 0 60.43 61.2 59.72 60.57 2246100 60.57 up down incorrect
BNGO.US Bionano Genomics Inc 20260305 0 1.13 1.18 1.11 1.13 164100 1.13
BNR.US Burning Rock Biotech Limited 20260305 0 22 23.6 20.3301 22.84 33652 22.84 up up correct
BNTC.US Benitec Biopharma Inc 20260305 0 10.82 10.9999 10.25 10.6 229101 10.6 down down correct
BNTX.US BioNTech SE 20260305 0 102.8 103.51 99.23 101.95 693100 101.95 down down correct
BOKF.US BOK Financial Corporation 20260305 0 127.86 129.32 127.13 128.32 349200 128.32 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260305 0 4.54 4.54 4.34 4.35 6482 4.35 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260305 0 1.61 1.62 1.39 1.46 56411 1.46 down down correct
BOOM.US DMC Global Inc 20260305 0 5.63 5.695 5.52 5.6 269309 5.6 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260305 0 4.99 5.1 4.85 4.85 32500 4.85 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20260305 0 19.89 20 19.85 19.85 4130 19.85 down up incorrect
BOXL.US Boxlight Corporation 20260305 0 1.31 1.3564 1.2836 1.3 125008 1.3 down down correct
BPOP.US Popular Inc 20260305 0 134.82 136.03 132.75 134.18 356700 134.18 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260305 0 25.27 25.27 25.27 25.27 1488 25.143
BPRN.US The Bank of Princeton 20260305 0 33.86 33.975 33.62 33.95 12715 33.95 up up correct
BPTH.US Bio 20260305 0 0.06 0.06 0.06 0.06 1500 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260305 0 16 16.1 15.96 16.1 2600 16.1 up up correct
BPYPN.US Brookfield Property Partners L.P 20260305 0 13.62 13.93 13.52 13.745 5100 13.745 up up correct
BPYPO.US Brookfield Property Partners L.P 20260305 0 14.94 15.111 14.9 14.91 7000 14.91 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20260305 0 15.72 15.925 15.47 15.605 100400 15.605 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260305 0 1.57 1.6177 1.46 1.6 41685 1.6 up up correct
BRID.US Bridgford Foods Corporation 20260305 0 7.29 7.29 7.29 7.29 200 7.29
BRKR.US Bruker Corporation 20260305 0 37.82 39.54 37.61 38.5 1940900 38.5 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260305 0 1.4 1.59 1.389 1.46 316283 1.46 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260305 0 0.2193 0.2264 0.2105 0.2105 1973791 0.2105 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260305 0 19.41 21.05 19.41 20.88 3251700 20.88 up down incorrect
BSBK.US Bogota Financial Corp 20260305 0 8.3 8.3761 8.3 8.3761 4267 8.3761 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20260305 0 15.06 15.165 14.37 14.64 51939 14.64 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260305 0 0.002 0.002 0.001 0.001 1969800 0.001 down down correct
BSRR.US Sierra Bancorp 20260305 0 35.12 35.39 34.27 34.57 51005 34.57 down down correct
BSVN.US Bank7 Corp 20260305 0 41.65 41.65 40.65 40.76 7759 40.76 down down correct
BSY.US Bentley Systems Incorporated 20260305 0 38.87 39.595 38.58 39.51 3973600 39.4412 up up correct
BTAI.US BioXcel Therapeutics Inc 20260305 0 1.815 1.83 1.58 1.61 47233281 1.61 down down correct
BTBD.US BT Brands Inc. Common Stock 20260305 0 1.31 1.37 1.305 1.37 59006 1.37 up up correct
BTBT.US Bit Digital Inc 20260305 0 1.82 1.84 1.685 1.72 20801400 1.72 down down correct
BTCS.US BTCS Inc. Common Stock 20260305 0 1.885 1.9699 1.81 1.88 807751 1.88 down down correct
BTCY.US Biotricity Inc. Common Stock 20260305 0 0.2531 0.2531 0.22 0.2369 104496 0.2369 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260305 0 6.56 6.65 6.49 6.53 489900 6.4755 down down correct
BUSE.US First Busey Corporation 20260305 0 25.48 25.52 25.06 25.27 502900 25.27 down down correct
BVS.US Bioventus Inc 20260305 0 9 9.53 8.75 9.1 925952 9.1 up up correct
BWAY.US BrainsWay Ltd 20260305 0 12.6 12.98 12.245 12.62 138820 12.62 up up correct
BWB.US Bridgewater Bancshares Inc 20260305 0 18.17 18.21 17.549 17.84 59071 17.84 down up incorrect
BWEN.US Broadwind Inc 20260305 0 2.46 2.5 2.33 2.36 116904 2.36 down down correct
BWFG.US Bankwell Financial Group Inc 20260305 0 47.52 48.16 46.11 46.97 29833 46.97 down down correct
BWMN.US Bowman Consulting Group Ltd 20260305 0 30.76 31.5 28.45 29 235695 29 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260305 0 17.5 18.09 17.25 18.06 144800 17.7404 up up correct
BYFC.US Broadway Financial Corporation 20260305 0 7.98 7.98 7.98 7.98 413 7.98
BYND.US Beyond Meat Inc 20260305 0 0.7901 0.825 0.77 0.7774 31980641 0.7774 down up incorrect
BYRN.US Byrna Technologies Inc 20260305 0 12.68 12.93 12.2605 12.5 306181 12.5 down down correct
BYSI.US BeyondSpring Inc 20260305 0 1.49 1.51 1.46 1.49 12877 1.49
BZ.US Kanzhun Ltd ADR 20260305 0 15.83 15.92 15.415 15.54 3213500 15.54 down down correct
BZUN.US Baozun Inc 20260305 0 2.39 2.42 2.305 2.36 367294 2.36 down down correct
CAAS.US China Automotive Systems Inc 20260305 0 4.16 4.2303 4.14 4.165 17381 4.165 up up correct
CABA.US Cabaletta Bio Inc 20260305 0 3.38 3.4238 3.155 3.18 1617516 3.18 down down correct
CAC.US Camden National Corporation 20260305 0 46.77 46.87 45.85 46.11 72947 46.11 down down correct
CACC.US Credit Acceptance Corporation 20260305 0 482.87 519 482.87 511.28 511900 511.28 up up correct
CADCX.US CADCX 20260305 0 23.92 23.92 23.92 23.92 0 23.92
CADEX.US CADEX 20260305 0 24.03 24.03 24.03 24.03 0 24.03
CADFX.US CION Ares Diversified Credit Fund W 20260305 0 24.29 24.29 24.29 24.29 0 24.29
CADL.US Candel Therapeutics Inc. Common Stock 20260305 0 4.9 4.985 4.77 4.85 1333663 4.85 down down correct
CADSX.US CADSX 20260305 0 24.14 24.14 24.14 24.14 0 24.14
CADUX.US CADUX 20260305 0 24.26 24.26 24.26 24.26 0 24.26
CADWX.US CADWX 20260305 0 24.1 24.1 24.1 24.1 0 24.1
CAKE.US The Cheesecake Factory Incorporated 20260305 0 64.04 64.8 62.81 62.99 1359700 62.99 down down correct
CALA.US Calithera Biosciences Inc 20260305 0 0.0003 0.0003 0.0003 0.0003 315 0.0003
CALM.US Cal 20260305 0 88.84 89.36 86.5 89.35 1010600 89.35 up up correct
CAMP.US CalAmp Corp 20260305 0 3.99 4.7 3.99 4.59 90900 4.59 up up correct
CAMT.US Camtek Ltd 20260305 0 165.16 170.16 158.3 165.03 247600 165.03 down down correct
CAN.US Canaan Inc 20260305 0 0.54 0.541 0.506 0.521 7958600 0.521 down down correct
CAPR.US Capricor Therapeutics Inc 20260305 0 25.5 25.87 25.1 25.82 792300 25.82 up down incorrect
CAR.US Avis Budget Group Inc 20260305 0 95.82 99.49 94.51 97.05 331700 97.05 up up correct
CARE.US Carter Bankshares Inc 20260305 0 20.77 20.9 20.51 20.76 146318 20.76 down down correct
CARG.US CarGurus Inc 20260305 0 34.53 34.93 33.73 34.2 1741900 34.2 down down correct
CARV.US Carver Bancorp Inc 20260305 0 1.5 1.58 1.45 1.58 18662 1.58 up up correct
CASH.US Meta Financial Group Inc 20260305 0 90.54 91.95 89.18 91.03 174500 90.9789 up up correct
CASS.US Cass Information Systems Inc 20260305 0 45.17 45.59 45 45.16 49217 45.16 down up incorrect
CASY.US Casey's General Stores Inc 20260305 0 675.96 678.795 665 670.91 661376 670.91 down down correct
CATY.US Cathay General Bancorp 20260305 0 49.68 49.8 48.88 49.54 321800 49.54 down down correct
CBAN.US Colony Bankcorp Inc 20260305 0 19.9 20.035 19.585 19.87 159565 19.87 down down correct
CBAT.US CBAK Energy Technology Inc 20260305 0 1.03 1.03 0.9899 1.01 162039 1.01 down down correct
CBFV.US CB Financial Services Inc 20260305 0 34.78 35.075 34.51 34.6 7792 34.6 down down correct
CBIO.US Catalyst Biosciences Inc 20260305 0 11.59 11.59 10.92 11.33 132639 11.33 down down correct
CBNK.US Capital Bancorp Inc 20260305 0 30.02 30.24 29.44 29.59 35170 29.59 down down correct
CBOE.US Cboe Global Markets Inc 20260305 0 301.74 301.74 293.16 297.49 766900 297.49 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260305 0 34 34.86 29.94 31.07 2856800 31.07 down down correct
CBSH.US Commerce Bancshares Inc 20260305 0 51.93 52.18 51.26 51.51 971200 51.235 down down correct
CCAP.US Crescent Capital BDC Inc 20260305 0 13.35 13.58 13.27 13.34 121478 13.34 down up incorrect
CCB.US Coastal Financial Corporation 20260305 0 76.49 80.29 75.5 79.15 181486 79.15 up down incorrect
CCBG.US Capital City Bank Group Inc 20260305 0 43.01 43.815 42.395 42.48 50495 42.2118 down down correct
CCCC.US C4 Therapeutics Inc 20260305 0 3.1 3.1 2.87 3.03 2495900 3.03 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260305 0 22.65 22.745 22.2 22.3 75200 22.1015 down down correct
CCEL.US Cryo 20260305 0 3.25 3.32 3.25 3.28 6900 3.28 up up correct
CCEP.US Coca 20260305 0 104 104 101.48 101.68 2213900 101.68 down down correct
CCLFX.US CCLFX 20260305 0 10.5 10.5 10.5 10.5 0 10.5
CCNE.US CNB Financial Corporation 20260305 0 28.09 28.44 27.67 27.86 125722 27.86 down down correct
CCNEP.US CNB Financial Corporation 20260305 0 25.193 25.193 25.193 25.193 0 25.193
CCOI.US Cogent Communications Holdings Inc 20260305 0 22.63 23.5 22.18 22.77 1424600 22.75 up up correct
CCRN.US Cross Country Healthcare Inc 20260305 0 8.95 10.05 8.8 9.89 2253948 9.89 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260305 0 30.95 31.665 30.89 31.54 138155 31.54 up up correct
CD.US Chindata Group Holdings Limited 20260305 0 7.6 7.68 5.85 5.95 259600 5.95 down down correct
CDLX.US Cardlytics Inc 20260305 0 0.8384 0.8703 0.794 0.8158 1084104 0.8158 down down correct
CDNA.US CareDx Inc 20260305 0 18.81 19.055 18.41 18.75 703236 18.75 down down correct
CDNS.US Cadence Design Systems Inc 20260305 0 303 311.24 297.54 299.84 3707300 299.84 down down correct
CDW.US CDW Corporation 20260305 0 124.54 127.29 123.55 124.31 1293500 124.31 down down correct
CDXS.US Codexis Inc 20260305 0 1.09 1.2899 1.09 1.26 5469643 1.26 up up correct
CDZI.US Cadiz Inc 20260305 0 5.53 5.57 5.315 5.4 618639 5.4 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260305 0 19.55 19.623 19.55 19.55 7400 19.55
CEDAX.US CEDAX 20260305 0 21.52 21.52 21.52 21.52 0 21.52
CEDIX.US Destra International & Event 20260305 0 21.55 21.55 21.55 21.55 0 21.55
CEDTX.US CEDTX 20260305 0 21.36 21.36 21.36 21.36 0 21.36
CELC.US Celcuity Inc 20260305 0 110.92 116.83 110.64 115.24 886600 115.24 up up correct
CELH.US Celsius Holdings Inc 20260305 0 45 46.68 43.62 43.69 5432400 43.69 down down correct
CELU.US Celularity Inc 20260305 0 1.23 1.26 1.2 1.2 6023 1.2 down down correct
CELUW.US Celularity Inc 20260305 0 0.0075 0.0087 0.0075 0.0087 5600 0.0087 up down incorrect
CENT.US Central Garden & Pet Company 20260305 0 38.05 38.13 37.43 37.48 56164 37.48 down down correct
CENTA.US Central Garden & Pet Company 20260305 0 33.24 33.37 32.745 32.91 202836 32.91 down down correct
CENX.US Century Aluminum Company 20260305 0 51.9 54.92 51.3 53.9 2716900 53.9 up up correct
CERS.US Cerus Corporation 20260305 0 2.17 2.19 2.01 2.035 2739897 2.035 down up incorrect
CERT.US Certara Inc 20260305 0 7.31 7.52 6.9 7.15 3876773 7.15 down down correct
CETX.US Cemtrex Inc 20260305 0 1.02 1.085 1 1.05 533600 1.05 up down incorrect
CEVA.US CEVA Inc 20260305 0 20.31 20.815 19.14 19.48 298310 19.48 down down correct
CFBK.US CF Bankshares Inc 20260305 0 30 30.09 29.42 29.65 57000 29.65 down down correct
CFFI.US C&F Financial Corporation 20260305 0 73.98 74.29 73.07 73.07 2587 72.5774 down up incorrect
CFFN.US Capitol Federal Financial Inc 20260305 0 7.16 7.185 7.025 7.09 627024 7.09 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20260305 0 30.75 30.79 30.745 30.79 6071600 30.79 up up correct
CG.US The Carlyle Group Inc 20260305 0 52.02 52.85 50.36 51.67 4883200 51.67 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260305 0 17.45 17.551 17.45 17.55 13400 17.55 up up correct
CGBD.US TCG BDC Inc 20260305 0 11.21 11.44 11.21 11.3 1008393 11.3 up up correct
CGC.US Canopy Growth Corporation 20260305 0 1.08 1.09 1.03 1.04 11780100 1.04 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260305 0 22.6 22.6 22.6 22.6 0 22.6
CGEM.US Cullinan Oncology Inc 20260305 0 16 16.61 15.3 15.6 738695 15.6 down up incorrect
CGEN.US Compugen Ltd 20260305 0 2.13 2.135 2.005 2.05 206396 2.05 down down correct
CGNT.US Cognyte Software Ltd 20260305 0 8.22 8.48 8.17 8.38 348168 8.38 up down incorrect
CGNX.US Cognex Corporation 20260305 0 52.23 53.72 50.59 51.25 1535700 51.25 down down correct
CGO.US Calamos Global Total Return Fund 20260305 0 11.96 11.96 11.76 11.81 21600 11.7283 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260305 0 1.08 1.09 1.03 1.04 515280 1.04 down down correct
CHCI.US Comstock Holding Companies Inc 20260305 0 11.6 11.7 11.3601 11.55 7372 11.55 down up incorrect
CHCO.US City Holding Company 20260305 0 120.24 120.45 119.04 119.27 78659 119.27 down down correct
CHDN.US Churchill Downs Incorporated 20260305 0 90.14 91.35 89.59 90.04 1209000 90.04 down down correct
CHEF.US The Chefs' Warehouse Inc 20260305 0 61.59 63.6 61.59 63.22 430900 63.22 up down incorrect
CHEK.US Check 20260305 0 139 146 137 141 1817700 141 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260305 0 11.45 11.48 11.31 11.4 172100 11.3034 down down correct
CHKP.US Check Point Software Technologies Ltd 20260305 0 158.57 164.67 158.57 164.48 1080900 164.48 up up correct
CHMG.US Chemung Financial Corporation 20260305 0 55.7 55.71 55.3 55.3 6643 55.3 down down correct
CHNR.US China Natural Resources Inc 20260305 0 3.4 3.716 3.34 3.4063 136467 3.4063 up up correct
CHRS.US Coherus BioSciences Inc 20260305 0 1.74 1.8262 1.74 1.76 1149722 1.76 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260305 0 187.5 191 181.71 184.81 1622500 184.18 down down correct
CHSCL.US CHS Inc 20260305 0 25.75 25.75 25.66 25.75 23300 25.75
CHSCM.US CHS Inc 20260305 0 25.21 25.35 25.2 25.21 8400 25.21
CHSCN.US CHS Inc 20260305 0 25.49 25.55 25.42 25.452 8600 25.452 down down correct
CHSCO.US CHS Inc 20260305 0 26.33 26.37 26.29 26.31 6400 26.31 down down correct
CHSCP.US CHS Inc 20260305 0 28.27 28.63 28.27 28.45 13600 28.45 up up correct
CHTR.US Charter Communications Inc 20260305 0 229.96 236.6 228.97 229.94 1657800 229.94 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260305 0 7.88 7.89 7.62 7.74 271800 7.6887 down down correct
CHY.US Calamos Convertible and High Income Fund 20260305 0 11.9 11.9 11.73 11.83 261400 11.727 down up incorrect
CIFR.US Cipher Mining Inc 20260305 0 15.64 16.04 14.4614 15.15 24119754 15.15 down up incorrect
CIGI.US Colliers International Group Inc 20260305 0 116.72 119.6 116.72 119.09 261900 119.09 up up correct
CINF.US Cincinnati Financial Corporation 20260305 0 166.7 167.74 166.26 166.34 942400 166.34 down down correct
CIVB.US Civista Bancshares Inc 20260305 0 23.13 23.24 22.74 22.85 61603 22.85 down up incorrect
CIZN.US Citizens Holding Company 20260305 0 9.4 9.4 9.4 9.4 0 9.4
CLAR.US Clarus Corporation 20260305 0 3.11 3.175 3.06 3.1 232528 3.1 down down correct
CLBK.US Columbia Financial Inc 20260305 0 18.17 18.25 17.98 18.13 232606 18.13 down down correct
CLBT.US Cellebrite DI 20260305 0 14.2 15.26 14.19 15.19 2089600 15.19 up up correct
CLDX.US Celldex Therapeutics Inc 20260305 0 29.05 29.59 28.58 29.36 788500 29.36 up down incorrect
CLFD.US Clearfield Inc 20260305 0 31.35 31.865 30.48 30.85 64226 30.85 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260305 0 0.66 0.6814 0.6296 0.6347 25715 0.6347 down down correct
CLIR.US ClearSign Technologies Corporation 20260305 0 0.5216 0.5382 0.5151 0.521 92753 0.521 down down correct
CLLS.US Cellectis S.A 20260305 0 3.91 3.911 3.58 3.66 72403 3.66 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260305 0 29.38 30.52 28.93 30.29 1700200 30.29 up up correct
CLNE.US Clean Energy Fuels Corp 20260305 0 2.31 2.415 2.29 2.36 1285911 2.36 up up correct
CLNN.US Clene Inc 20260305 0 5.41 5.57 5.25 5.3 37520 5.3 down down correct
CLOV.US Clover Health Investments Corp 20260305 0 2.16 2.16 2.03 2.07 3944175 2.07 down down correct
CLPS.US CLPS Incorporation 20260305 0 1.05 1.05 1.01 1.01 14783 1.01 down down correct
CLPT.US ClearPoint Neuro Inc 20260305 0 8.985 9.42 8.6975 9.25 1212320 9.25 up up correct
CLRB.US Cellectar Biosciences Inc 20260305 0 2.92 2.95 2.7 2.77 36258 2.77 down down correct
CLSK.US CleanSpark Inc 20260305 0 10.53 10.595 9.62 9.95 18248400 9.95 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260305 0 16.55 16.55 16.46 16.46 871 16.46 down down correct
CLVR.US Clever Leaves Holdings Inc 20260305 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260305 0 1.33 1.39 1.31 1.37 9637 1.37 up up correct
CMBM.US Cambium Networks Corporation 20260305 0 1.27 1.32 1.26 1.26 120907 1.26 down down correct
CMCO.US Columbus McKinnon Corporation 20260305 0 18.4 18.76 17.5701 18.45 432646 18.45 up up correct
CMCSA.US Comcast Corporation 20260305 0 31.94 32.4 31.47 31.6 24202700 31.6 down down correct
CMCT.US CIM Commercial Trust Corporation 20260305 0 2.3 2.41 2.26 2.29 57000 2.29 down down correct
CME.US CME Group Inc 20260305 0 318.18 320.6 314.96 316.81 2194600 309.4132 down up incorrect
CMLS.US Cumulus Media Inc 20260305 0 0.0301 0.0402 0.0059 0.0068 5797682 0.0068 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260305 0 1.99 1.99 1.75 1.83 34500 1.83 down down correct
CMPR.US Cimpress plc 20260305 0 68.89 72.605 68.89 72.19 108050 72.19 up up correct
CMPS.US COMPASS Pathways plc 20260305 0 7 7.18 6.77 6.775 2071420 6.775 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20260305 0 5.53 5.87 5.435 5.53 2823256 5.53
CMTL.US Comtech Telecommunications Corp 20260305 0 5.36 5.495 5.1 5.31 120795 5.31 down up incorrect
CNDT.US Conduent Incorporated 20260305 0 1.39 1.48 1.39 1.45 1484289 1.45 up up correct
CNET.US ZW Data Action Technologies Inc 20260305 0 0.73 0.74 0.7 0.74 6500 0.74 up up correct
CNEY.US CN Energy Group. Inc 20260305 0 1.11 1.12 0.98 1 193001 1 down down correct
CNOB.US ConnectOne Bancorp Inc 20260305 0 26.25 26.46 25.87 26.03 288700 26.03 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260305 0 24.692 24.692 24.64 24.64 1000 24.64 down down correct
CNRLX.US CNRLX 20260305 0 16.57 16.57 16.57 16.57 0 16.57
CNROX.US CNROX 20260305 0 4.83 4.83 4.83 4.83 0 4.83
CNSP.US CNS Pharmaceuticals Inc 20260305 0 3.018 3.032 2.87 3 11300 3 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260305 0 26.71 27.018 25.33 26.34 2996000 26.34 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260305 0 2.55 2.59 2.455 2.46 52216 2.46 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20260305 0 2.69 2.86 2.62 2.86 1001033 2.86 up up correct
CNTY.US Century Casinos Inc 20260305 0 1.63 1.635 1.58 1.58 10896 1.58 down down correct
CNXC.US Concentrix Corporation 20260305 0 32.7 34.75 32.7 34.5 804600 34.5 up up correct
CNXN.US PC Connection Inc 20260305 0 61.2 62.075 61.065 61.68 57475 61.68 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260305 0 54.18 54.205 52.065 53 920000 53 down up incorrect
COCP.US Cocrystal Pharma Inc 20260305 0 1.03 1.03 0.9801 0.9999 22025 0.9999 down down correct
CODA.US Coda Octopus Group Inc 20260305 0 14.05 14.28 13.44 13.98 124859 13.98 down up incorrect
CODX.US Co 20260305 0 2.11 2.33 2.11 2.33 1063 2.33 up down incorrect
COF.US PN 20260305 0 16.52 16.61 16.52 16.56 1 16.56 up up correct
COFS.US ChoiceOne Financial Services Inc 20260305 0 29.39 29.69 28.37 28.45 92906 28.1524 down down correct
COGT.US Cogent Biosciences Inc 20260305 0 36.87 38.05 36.05 37.46 2614160 37.46 up up correct
COHR.US Coherent Inc 20260305 0 262.71 275.34 246.57 253.87 8812300 253.87 down down correct
COHU.US Cohu Inc 20260305 0 29.23 29.94 28.07 28.76 567100 28.76 down down correct
COIN.US Coinbase Global Inc 20260305 0 205.75 213.5 201.5 205.71 15036600 205.71 down down correct
COKE.US Coca 20260305 0 207.32 208.21 201.59 203.61 310700 203.61 down down correct
COLB.US Columbia Banking System Inc 20260305 0 28.26 28.42 27.69 28 2464200 28 down down correct
COLL.US Collegium Pharmaceutical Inc 20260305 0 38.99 39.4 37.12 37.28 902873 37.28 down down correct
COLM.US Columbia Sportswear Company 20260305 0 60 60.62 59.24 60.06 496700 59.751 up up correct
COMS.US COMSovereign Holding Corp 20260305 0 0.0016 0.0016 0.0016 0.0016 172 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260305 0 0.0002 0.0002 0.0002 0.0002 4548 0.0002
CONX.US CONX Corp 20260305 0 12.36 13.17 11.89 12.348 78900 12.348 down down correct
CORT.US Corcept Therapeutics Incorporated 20260305 0 34.94 35.55 33.85 34.04 1330200 34.04 down down correct
COST.US Costco Wholesale Corporation 20260305 0 996.5 999.25 978.81 982.57 2766000 982.57 down down correct
CPHC.US Canterbury Park Holding Corporation 20260305 0 15.27 15.3801 15.27 15.3801 1843 15.3801 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260305 0 3.67 3.76 3.51 3.52 91855 3.52 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260305 0 0.338 0.345 0.328 0.337 56300 0.337 down down correct
CPRDX.US CPRDX 20260305 0 11.31 11.31 11.31 11.31 0 11.31
CPREX.US CPREX 20260305 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260305 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260305 0 37.84 38.42 37.67 38.02 9597300 38.02 up up correct
CPRTX.US CPRTX 20260305 0 11.3 11.3 11.3 11.3 0 11.3
CPRX.US Catalyst Pharmaceuticals Inc 20260305 0 24.69 24.94 24.16 24.32 1731600 24.32 down down correct
CPSH.US CPS Technologies Corporation 20260305 0 4.21 4.27 3.88 3.98 161295 3.98 down down correct
CPSS.US Consumer Portfolio Services Inc 20260305 0 8.35 8.35 8.08 8.09 8244 8.09 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260305 0 14.82 14.82 14.565 14.6 96000 14.4589 down down correct
CRAI.US CRA International Inc 20260305 0 181.37 187.79 179.78 185.39 102700 184.7798 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260305 0 8.39 8.39 7.68 8.02 330963 8.02 down down correct
CRBU.US Caribou Biosciences Inc 20260305 0 1.79 1.815 1.665 1.71 1101398 1.71 down down correct
CRCT.US Cricut Inc 20260305 0 4.52 4.53 4.095 4.14 1396601 4.14 down up incorrect
CRDF.US Cardiff Oncology Inc 20260305 0 1.98 1.98 1.81 1.87 548700 1.87 down up incorrect
CRDFX.US CRDFX 20260305 0 22.6 22.6 22.6 22.6 0 22.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260305 0 22.6 22.6 22.6 22.6 0 22.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260305 0 1 1.03 1 1 179247 1
CRDLX.US CRDLX 20260305 0 22.59 22.59 22.59 22.59 0 22.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20260305 0 22.6 22.6 22.6 22.6 0 22.6
CREDX.US CREDX 20260305 0 8.07 8.07 8.07 8.07 0 8.07
CREG.US China Recycling Energy Corporation 20260305 0 1.192 1.2 1.14 1.18 29961 1.18 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260305 0 0.0016 0.0016 0.0015 0.0015 2854 0.0015 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260305 0 10.92 11.18 10.57 10.86 224400 10.86 down up incorrect
CREX.US Creative Realities Inc 20260305 0 3.73 3.835 3.68 3.68 19412 3.68 down down correct
CRIS.US Curis Inc 20260305 0 1.06 1.11 1 1.02 143355 1.02 down down correct
CRKN.US Crown ElectroKinetics Corp 20260305 0 0.049 0.049 0.049 0.049 200 0.049
CRMD.US CorMedix Inc 20260305 0 6.35 6.55 6.1301 6.3 4220879 6.3 down down correct
CRMT.US America's Car 20260305 0 20.14 20.7 18.54 18.87 111443 18.87 down down correct
CRNC.US Cerence Inc 20260305 0 7.48 7.785 7.35 7.67 560800 7.67 up up correct
CRNT.US Ceragon Networks Ltd 20260305 0 2.28 2.335 2.275 2.3 355558 2.3 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260305 0 39.12 39.59 38.31 38.9 1079800 38.9 down down correct
CRON.US Cronos Group Inc 20260305 0 2.62 2.655 2.57 2.57 1127272 2.57 down down correct
CROX.US Crocs Inc 20260305 0 83.07 83.66 81.19 83.29 1460000 83.29 up up correct
CRSP.US CRISPR Therapeutics AG 20260305 0 58.63 59.821 56.55 57.33 1541100 57.33 down down correct
CRSR.US Corsair Gaming Inc 20260305 0 6 6.29 5.93 6.24 3278135 6.24 up up correct
CRTD.US Creatd Inc 20260305 0 10 10 10 10 0 10
CRTO.US Criteo S.A 20260305 0 19.22 19.86 19.14 19.29 341340 19.29 up up correct
CRUS.US Cirrus Logic Inc 20260305 0 137.4 138.79 133 134.28 486000 134.28 down down correct
CRVL.US CorVel Corporation 20260305 0 52.86 55.33 52.66 54.84 260302 54.84 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260305 0 17.4 17.6 15.9 16.06 1275400 16.06 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260305 0 407.3 429.69 407 426.16 5946200 426.16 up down incorrect
CRWS.US Crown Crafts Inc 20260305 0 2.935 2.9826 2.9 2.91 5801 2.8289 down down correct
CSBR.US Champions Oncology Inc 20260305 0 5.845 5.87 5.73 5.73 9556 5.73 down down correct
CSCO.US Cisco Systems Inc 20260305 0 79.99 81.17 79.05 80.01 26844800 80.01 up down incorrect
CSGP.US CoStar Group Inc 20260305 0 47.48 49.03 47.27 48.91 5872000 48.91 up up correct
CSGS.US CSG Systems International Inc 20260305 0 79.77 79.92 79.75 79.82 278000 79.82 up down incorrect
CSIQ.US Canadian Solar Inc 20260305 0 16.63 16.9 16.23 16.64 1121800 16.64 up up correct
CSPI.US CSP Inc 20260305 0 8.83 8.91 8.71 8.85 21500 8.85 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260305 0 18.74 18.8633 18.52 18.64 303079 18.5124 down down correct
CSTE.US Caesarstone Ltd 20260305 0 0.92 0.95 0.81 0.82 907880 0.82 down down correct
CSTL.US Castle Biosciences Inc 20260305 0 27.67 28.58 27.17 27.91 419928 27.91 up up correct
CSWC.US Capital Southwest Corporation 20260305 0 22.7 22.9529 22.37 22.46 703484 22.198 down down correct
CSX.US CSX Corporation 20260305 0 42.34 42.48 40.83 41.15 19519700 41.15 down down correct
CTAS.US Cintas Corporation 20260305 0 199.2 209.08 196.5 204.53 3984600 204.53 up up correct
CTBI.US Community Trust Bancorp Inc 20260305 0 61.07 61.45 59.5201 60.18 63151 59.6397 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260305 0 4.32 4.485 4.31 4.38 698964 4.38 up down incorrect
CTLP.US Cantaloupe Inc 20260305 0 10.36 10.47 10.325 10.35 1728150 10.35 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260305 0 5.01 5.01 4.67 4.77 2457437 4.77 down up incorrect
CTRE.US CareTrust REIT Inc 20260305 0 38.98 39.5 38.59 39.37 2515921 39.37 up up correct
CTRM.US Castor Maritime Inc 20260305 0 2.22 2.26 2.13 2.18 56008 2.18 down down correct
CTRN.US Citi Trends Inc 20260305 0 47.49 48.875 46.7102 48.12 53332 48.12 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260305 0 64.77 66.98 64.77 65.78 7221000 65.78 up down incorrect
CTSO.US Cytosorbents Corporation 20260305 0 0.775 0.809 0.77 0.8051 106244 0.8051 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260305 0 0.88 1 0.8711 0.9486 2396303 0.9486 up up correct
CUE.US Cue Biopharma Inc 20260305 0 0.3041 0.3059 0.2831 0.2878 235049 0.2878 down down correct
CUEN.US Cuentas Inc 20260305 0 0.1972 0.1972 0.1268 0.1802 1233 0.1802 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20260305 0 13.19 13.19 13 13 300 13 down down correct
CURI.US CuriosityStream Inc 20260305 0 3.46 3.49 3.355 3.37 322300 3.29 down down correct
CVBF.US CVB Financial Corp 20260305 0 19.34 19.43 19.04 19.24 732200 19.24 down down correct
CVCO.US Cavco Industries Inc 20260305 0 570.01 572.45 547.07 562.61 202500 562.61 down down correct
CVGI.US Commercial Vehicle Group Inc 20260305 0 1.73 1.73 1.44 1.57 370825 1.57 down down correct
CVGW.US Calavo Growers Inc 20260305 0 26.54 26.54 25.74 25.82 154425 25.82 down up incorrect
CVLG.US Covenant Logistics Group Inc 20260305 0 29.83 30.26 28.74 28.84 88776 28.77 down down correct
CVLT.US Commvault Systems Inc 20260305 0 86.1 90.26 86.1 88.04 841600 88.04 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260305 0 8.34 8.49 8.0533 8.37 193576 8.37 up up correct
CVV.US CVD Equipment Corporation 20260305 0 4.21 4.23 3.75 3.81 61513 3.81 down down correct
CWBC.US Community West Bancshares 20260305 0 23.23 23.4 22.89 23.17 114500 23.17 down down correct
CWCO.US Consolidated Water Co. Ltd 20260305 0 38.08 38.08 36.22 36.48 87033 36.48 down down correct
CWST.US Casella Waste Systems Inc 20260305 0 93.55 97.7 93.03 97.48 1882800 97.48 up up correct
CXDO.US Crexendo Inc 20260305 0 6.4 6.89 6.4 6.88 381882 6.88 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260305 0 1.32 1.5 1.31 1.39 64800 1.39 up up correct
CYPS.US Cyclo3pss Corporation 20260305 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
CYRX.US Cryoport Inc 20260305 0 8.69 8.72 8.13 8.36 435600 8.36 down down correct
CYTK.US Cytokinetics Incorporated 20260305 0 61.39 62.46 60.82 62.19 1535700 62.19 up up correct
CZNC.US Citizens & Northern Corporation 20260305 0 22.69 22.795 22.14 22.29 38936 22.29 down down correct
CZR.US Caesars Entertainment Inc 20260305 0 25.2 26.66 25.2 26.59 4437000 26.59 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260305 0 18.13 18.15 17.64 17.86 36979 17.86 down down correct
DAKT.US Daktronics Inc 20260305 0 22.34 23.9099 22.27 22.99 825824 22.99 up up correct
DARE.US Daré Bioscience Inc 20260305 0 1.61 1.61 1.56 1.57 47194 1.57 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260305 0 12.66 13.11 12.5 12.78 2892351 12.78 up up correct
DBGI.US Digital Brands Group Inc 20260305 0 3.86 3.898 3.33 3.46 718600 3.46 down down correct
DBVT.US DBV Technologies S.A 20260305 0 22.88 22.94 21.35 22.08 276093 22.08 down down correct
DBX.US Dropbox Inc 20260305 0 25.77 26.745 25.77 26.38 5859200 26.38 up down incorrect
DCBO.US Docebo Inc 20260305 0 18.65 19.55 18.65 19.03 342068 19.03 up up correct
DCGO.US DocGo Inc 20260305 0 0.7164 0.76 0.6952 0.7025 553629 0.7025 down down correct
DCOM.US Dime Community Bancshares Inc 20260305 0 32.44 32.59 32.05 32.48 158300 32.48 up up correct
DCOMP.US Dime Community Bancshares Inc 20260305 0 19.4 19.43 19.2 19.38 4000 19.38 down down correct
DCTH.US Delcath Systems Inc 20260305 0 9.09 9.33 8.93 9.08 412400 9.08 down down correct
DDOG.US Datadog Inc 20260305 0 118.55 125.205 118.55 122.36 4619900 122.36 up up correct
DFH.US Dream Finders Homes Inc 20260305 0 17.31 17.62 16.875 17.25 757427 17.25 down down correct
DGICA.US Donegal Group Inc 20260305 0 17.62 17.825 17.39 17.59 100438 17.59 down up incorrect
DGII.US Digi International Inc 20260305 0 50 50.55 49.21 50.1 167241 50.1 up down incorrect
DGLY.US Digital Ally Inc 20260305 0 1.0613 1.08 1.02 1.02 78764 1.02 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260305 0 1.2 1.26 1.155 1.22 289784 1.22 up up correct
DHC.US Diversified Healthcare Trust 20260305 0 7.41 7.57 7.1 7.25 3056247 7.25 down up incorrect
DHCNI.US DHCNI 20260305 0 17.58 17.69 17.4 17.55 6300 17.55 down down correct
DHCNL.US Diversified Healthcare Trust 20260305 0 18.6 18.6 18.3038 18.3038 3069 18.3038 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260305 0 171.63 172.175 171.57 172.08 36678 172.08 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260305 0 5.67 5.89 5.61 5.74 144535 5.74 up up correct
DIOD.US Diodes Incorporated 20260305 0 64.89 66.19 63.64 64.42 315800 64.42 down down correct
DJCO.US Daily Journal Corporation 20260305 0 537.27 552 481.91 511.91 147800 511.91 down down correct
DKNG.US DraftKings Inc 20260305 0 25.5 25.98 24.777 25.46 16663700 25.46 down down correct
DLHC.US DLH Holdings Corp 20260305 0 5.79 5.85 5.7 5.85 9571 5.85 up up correct
DLO.US DLocal Limited Class A Common Shares 20260305 0 12.07 12.26 11.64 11.82 1179144 11.82 down down correct
DLPN.US Dolphin Entertainment Inc 20260305 0 1.66 1.71 1.65 1.65 8433 1.65 down down correct
DLTH.US Duluth Holdings Inc 20260305 0 2.29 2.32 2.21 2.21 14370 2.21 down down correct
DLTR.US Dollar Tree Inc 20260305 0 116.63 117.49 114.86 115.91 2441700 115.91 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260305 0 7.61 7.85 7.5 7.59 206049 7.59 down up incorrect
DMLP.US Dorchester Minerals L.P 20260305 0 26.56 27.3 26.4 26.86 146976 26.86 up up correct
DMRC.US Digimarc Corporation 20260305 0 4.6 5.09 4.565 5 271264 5 up down incorrect
DNLI.US Denali Therapeutics Inc 20260305 0 19.931 20.63 19.45 19.7 1453200 19.7 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260305 0 3.66 3.76 3.56 3.62 1641409 3.62 down down correct
DOCU.US DocuSign Inc 20260305 0 46.33 48.614 46.253 48.23 4786800 48.23 up up correct
DOGZ.US Dogness (International) Corporation 20260305 0 1.54 1.593 1.46 1.48 76866 1.48 down down correct
DOMO.US Domo Inc 20260305 0 4.19 4.483 4.19 4.31 746774 4.31 up up correct
DORM.US Dorman Products Inc 20260305 0 114.6 117.57 110.44 112.12 351759 112.12 down up incorrect
DOX.US Amdocs Limited 20260305 0 68.26 70.35 68.26 68.47 1406100 68.47 up down incorrect
DOYU.US DouYu International Holdings Limited 20260305 0 5.15 5.32 4.86 5.06 89000 5.06 down down correct
DPRO.US Draganfly Inc. Common Shares 20260305 0 6.76 6.99 6.42 6.66 2251241 6.66 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260305 0 19.73 19.73 18.82 18.82 57400 18.6379 down down correct
DRIO.US DarioHealth Corp 20260305 0 9.31 10.24 9.31 9.99 13800 9.99 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260305 0 1.2 1.22 1.16 1.21 119500 1.21 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260305 0 0.0165 0.0165 0.0165 0.0165 200 0.0165
DRVN.US Driven Brands Holdings Inc 20260305 0 10.85 11.06 10.77 10.94 2051542 10.94 up up correct
DSGN.US Design Therapeutics Inc 20260305 0 10.37 10.37 9.87 10.09 272442 10.09 down down correct
DSGX.US The Descartes Systems Group Inc 20260305 0 69.09 71.85 68.65 71.54 845700 71.54 up up correct
DSP.US Viant Technology Inc 20260305 0 10.11 11.24 9.98 10.72 406992 10.72 up down incorrect
DSWL.US Deswell Industries Inc 20260305 0 3.5646 3.5646 3.36 3.37 10278 3.37 down down correct
DTIL.US Precision BioSciences Inc 20260305 0 4.85 4.86 4.49 4.53 165349 4.53 down down correct
DTSS.US Datasea Inc 20260305 0 0.955 0.97 0.87 0.9083 41830 0.9083 down down correct
DTST.US Data Storage Corporation 20260305 0 3.97 4.08 3.96 3.96 10100 3.96 down down correct
DUO.US Fangdd Network Group Ltd 20260305 0 1.126 1.13 1.09 1.12 15600 1.12 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260305 0 98.6 104.115 98.15 101.54 4567100 101.54 up up correct
DUOT.US Duos Technologies Group Inc 20260305 0 7.5 7.75 7.4 7.52 407238 7.52 up up correct
DWSN.US Dawson Geophysical Company 20260305 0 3.66 3.8 3.36 3.48 139300 3.48 down down correct
DXCM.US DexCom Inc 20260305 0 72.36 72.76 70.44 70.69 5099500 70.69 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260305 0 0.559 0.5699 0.5287 0.5302 26831 0.5302 down down correct
DXPE.US DXP Enterprises Inc 20260305 0 140.82 143.73 137.98 139.78 64600 139.78 down down correct
DXYN.US The Dixie Group Inc 20260305 0 0.446 0.4511 0.446 0.446 913 0.446
DYAI.US Dyadic International Inc 20260305 0 0.825 0.8649 0.7601 0.7601 73125 0.7601 down down correct
DYN.US Dyne Therapeutics Inc 20260305 0 15.01 15.23 14.63 15.2 2038400 15.2 up down incorrect
DYNT.US Dynatronics Corporation 20260305 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260305 0 201.02 201.4 200.61 200.76 1942400 200.76 down down correct
EBAY.US eBay Inc 20260305 0 91.42 94.26 90.74 93.04 5809500 92.73 up up correct
EBC.US Eastern Bankshares Inc 20260305 0 19.15 19.47 19.125 19.42 2247000 19.29 up up correct
EBET.US Esports Technologies Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 254 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260305 0 21.83 22.04 21.4 21.51 36668 21.51 down down correct
EBON.US Ebang International Holdings Inc 20260305 0 2.45 2.85 2.45 2.545 13000 2.545 up up correct
ECOR.US electroCore Inc 20260305 0 7.81 8.21 7.13 7.52 45700 7.52 down down correct
ECPG.US Encore Capital Group Inc 20260305 0 72.6 73.04 71.03 72.68 316615 72.68 up up correct
EDAP.US EDAP TMS S.A 20260305 0 4.27 4.3 4.06 4.25 20441 4.25 down up incorrect
EDIT.US Editas Medicine Inc 20260305 0 2.175 2.175 1.89 1.895 1831127 1.895 down down correct
EDRY.US EuroDry Ltd 20260305 0 20.94 21.3299 19.65 20.54 33498 20.54 down down correct
EDSA.US Edesa Biotech Inc 20260305 0 4.35 4.53 3.61 3.61 1706500 3.61 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260305 0 0.905 0.9096 0.85 0.85 5855 0.85 down down correct
EDUC.US Educational Development Corporation 20260305 0 1.32 1.33 1.3 1.32 5900 1.32
EEFT.US Euronet Worldwide Inc 20260305 0 73.77 75.47 73.77 74.22 1081500 74.22 up up correct
EEIQ.US Elite Education Group International Limited 20260305 0 2.31 2.375 2.2901 2.33 4706 2.33 up up correct
EFOI.US Energy Focus Inc 20260305 0 1.82 2.1151 1.8199 1.9601 36576 1.9601 up up correct
EFSC.US Enterprise Financial Services Corp 20260305 0 56.07 57.525 55.59 56.06 188148 55.7168 down down correct
EFTR.US Effector Therapeutics Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 331 0.0002
EGAN.US eGain Corporation 20260305 0 9.32 9.5 9.1001 9.36 124622 9.36 up up correct
EGBN.US Eagle Bancorp Inc 20260305 0 25.48 25.66 24.93 25.51 221000 25.51 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260305 0 28.792 28.792 28.792 28.792 12 28.792
EGRX.US Eagle Pharmaceuticals Inc 20260305 0 0.15 0.15 0.15 0.15 0 0.15
EH.US EHang Holdings Limited 20260305 0 11.46 11.55 11.09 11.34 468034 11.34 down down correct
EHTH.US eHealth Inc 20260305 0 1.6 1.78 1.59 1.69 894057 1.69 up up correct
EIOAX.US EIOAX 20260305 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20260305 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260305 0 0.8334 0.96 0.7951 0.8904 1281750 0.8904 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260305 0 10.53 11.78 10.53 10.73 131798 10.73 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260305 0 2.54 2.72 2.52 2.62 1057200 2.62 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260305 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260305 0 4.34 4.34 4.292 4.292 472 4.292 down down correct
ELTK.US Eltek Ltd 20260305 0 8.99 8.99 8.81 8.98 2200 8.98 down down correct
ELYS.US Elys Game Technology Corp 20260305 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260305 0 1.13 1.14 1.13 1.13 45333 1.13
EML.US The Eastern Company 20260305 0 18.405 18.51 17.76 17.94 23247 17.94 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260305 0 1.17 1.18 1.12 1.12 106400 1.12 down up incorrect
ENPH.US Enphase Energy Inc 20260305 0 42.09 42.67 40.45 41.15 5788800 41.15 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260305 0 0.505 0.75 0.498 0.539 8940700 0.539 up up correct
ENSG.US The Ensign Group Inc 20260305 0 209.2 209.66 205 207.3 243700 207.3 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260305 0 15.22 15.48 13.705 13.74 240512 13.74 down down correct
ENTG.US Entegris Inc 20260305 0 126.63 129.44 122.26 124.58 2334200 124.58 down down correct
ENTX.US Entera Bio Ltd 20260305 0 1.32 1.35 1.17 1.23 198937 1.23 down up incorrect
ENVB.US Enveric Biosciences Inc 20260305 0 2.1 2.1 1.93 1.98 92928 1.98 down down correct
ENVX.US Enovix Corporation 20260305 0 5.06 5.215 4.91 5.05 6356000 5.05 down down correct
EOLS.US Evolus Inc 20260305 0 5.51 6.25 5.51 5.66 5207983 5.66 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260305 0 6.665 6.97 6.27 6.72 22882300 6.72 up down incorrect
EPSN.US Epsilon Energy Ltd 20260305 0 5.44 5.68 5.42 5.62 294295 5.5584 up up correct
EQ.US Equillium Inc 20260305 0 1.75 1.82 1.665 1.76 166469 1.76 up up correct
EQBK.US Equity Bancshares Inc 20260305 0 44.97 45.41 44.5 45.2 103200 45.2 up up correct
EQIX.US Equinix Inc. (REIT) 20260305 0 954.6 962.53 946.06 953 692500 953 down down correct
ERAS.US Erasca Inc. Common Stock 20260305 0 14.74 16 14.74 15.54 5877800 15.54 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260305 0 11.32 11.42 11.1 11.26 6808300 11.26 down down correct
ERIE.US Erie Indemnity Company 20260305 0 272 278.17 269.56 269.7 172600 269.7 down down correct
ERII.US Energy Recovery Inc 20260305 0 10.6 10.78 10.54 10.73 870179 10.73 up down incorrect
ESCA.US Escalade Incorporated 20260305 0 14.99 15.05 14.465 14.48 17389 14.48 down down correct
ESEA.US Euroseas Ltd 20260305 0 68.09 68.9901 66.475 68.02 148668 67.2427 down down correct
ESLT.US Elbit Systems Ltd 20260305 0 911.36 912.23 865.66 888.1 427400 888.1 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260305 0 2.84 2.955 2.745 2.77 5763728 2.77 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260305 0 101.92 101.925 99.745 101.65 61334 101.65 down down correct
ESSC.US East Stone Acquisition Corporation 20260305 0 26.97 26.97 26.55 26.748 2200 26.748 down down correct
ESTA.US Establishment Labs Holdings Inc 20260305 0 69.8 71.49 69.12 71.36 433200 71.36 up up correct
ETON.US Eton Pharmaceuticals Inc 20260305 0 17.53 17.77 16.64 17.235 339736 17.235 down down correct
ETSY.US Etsy Inc 20260305 0 56.48 58.65 54.975 56.63 3602835 56.63 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260305 0 12.25 12.74 12.03 12.13 109171 12.13 down down correct
EVER.US EverQuote Inc 20260305 0 16.83 17.59 16.82 17.08 1559400 17.08 up up correct
EVFM.US Evofem Biosciences Inc 20260305 0 0.009 0.009 0.009 0.009 17600 0.009
EVGN.US Evogene Ltd 20260305 0 0.829 0.8359 0.73 0.7864 254389 0.7864 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260305 0 2.49 2.52 2.27 2.285 7429832 2.285 down down correct
EVGOW.US EVgo Equity Warrants 20260305 0 0.042 0.046 0.038 0.04 39100 0.04 down down correct
EVLO.US Evelo Biosciences Inc 20260305 0 0.0005 0.0005 0.0005 0.0005 133 0.0005
EVLV.US Newhold Investment Corp 20260305 0 5.25 5.43 5.1 5.19 2623627 5.19 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260305 0 0.0883 0.0883 0.0596 0.0883 19428 0.0883
EVOL.US Evolving Systems Inc 20260305 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260305 0 110.32 111.14 108.85 110.27 747200 110.27 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260305 0 5.72 5.77 5.72 5.77 586873 5.77 up up correct
EWTX.US Edgewise Therapeutics Inc 20260305 0 29.1 29.43 27.7 28.39 1136800 28.39 down up incorrect
EXAS.US Exact Sciences Corporation 20260305 0 103.31 103.55 103.26 103.32 2206000 103.32 up down incorrect
EXC.US Exelon Corporation 20260305 0 48.93 49.08 48.04 48.77 15932500 48.77 down down correct
EXEL.US Exelixis Inc 20260305 0 41.25 41.35 40.48 41.28 3438800 41.28 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260305 0 1.01 1.05 0.95 0.9606 881002 0.9606 down down correct
EXLS.US ExlService Holdings Inc 20260305 0 31.57 32.98 31.57 32.55 1774200 32.55 up up correct
EXPD.US Expeditors International of Washington Inc 20260305 0 145.46 146.98 144.55 146.72 1375000 146.72 up up correct
EXPE.US Expedia Group Inc 20260305 0 235 252.23 235 251.54 8058400 251.54 up up correct
EXPI.US eXp World Holdings Inc 20260305 0 6.84 7 6.7 6.78 1080000 6.7278 down up incorrect
EXPO.US Exponent Inc 20260305 0 72.4 74.5 71.97 74.32 580200 74.01 up up correct
EXTR.US Extreme Networks Inc 20260305 0 14.39 14.715 14.255 14.44 1793058 14.44 up up correct
EYE.US National Vision Holdings Inc 20260305 0 28.95 29.84 27.48 29.07 3419500 29.07 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20260305 0 35.635 35.635 35.635 35.635 43 35.635
EYPT.US EyePoint Pharmaceuticals Inc 20260305 0 17.98 17.98 15.52 15.76 2694400 15.76 down down correct
EZGO.US EZGO Technologies Ltd 20260305 0 1.446 1.49 1.44 1.49 13100 1.49 up up correct
EZPW.US EZCORP Inc 20260305 0 26.32 26.46 25.04 25.15 966700 25.15 down down correct
FA.US First Advantage Corporation Common Stock 20260305 0 12.16 12.63 12.09 12.16 1384719 12.16
FAMI.US Farmmi Inc 20260305 0 1.36 1.37 1.32 1.32 11200 1.32 down down correct
FANG.US Diamondback Energy Inc 20260305 0 176.28 179.78 176.01 179.04 5065300 179.04 up up correct
FARM.US Farmer Bros. Co 20260305 0 1.25 1.2581 1.23 1.24 924871 1.24 down down correct
FAST.US Fastenal Company 20260305 0 47.8 48.42 46.99 47.3 11530000 47.3 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260305 0 1.6 1.6 1.51 1.51 1506 1.51 down down correct
FATBP.US FAT Brands Inc 20260305 0 0.1105 0.1449 0.0701 0.0701 14614 0.0701 down down correct
FATE.US Fate Therapeutics Inc 20260305 0 1.41 1.43 1.34 1.38 1625303 1.38 down up incorrect
FB.US Meta Platforms Inc. 20260305 0 42.48 42.572 42.48 42.572 300 42.572 up up correct
FBIO.US Fortress Biotech Inc 20260305 0 3.05 3.17 3.04 3.13 303600 3.13 up down incorrect
FBIOP.US Fortress Biotech Inc 20260305 0 14.2 14.2 13.81 14.08 6200 14.08 down down correct
FBIZ.US First Business Financial Services Inc 20260305 0 54.27 55.64 53.12 54 30546 54 down down correct
FBNC.US First Bancorp 20260305 0 57.42 58.32 56.82 57.53 162345 57.53 up up correct
FBRT.US PE 20260305 0 21.21 21.35 21.2 21.27 5973 21.27 up up correct
FBRX.US Forte Biosciences Inc 20260305 0 31.58 32.97 30.255 30.28 151802 30.28 down down correct
FCAP.US First Capital Inc 20260305 0 50.7 50.7 50.5 50.61 5273 50.2765 down up incorrect
FCBC.US First Community Bankshares Inc 20260305 0 39.88 40.3 39.64 40.01 74353 40.01 up up correct
FCCO.US First Community Corporation 20260305 0 28.69 29 28.3 28.58 48736 28.58 down up incorrect
FCEL.US FuelCell Energy Inc 20260305 0 8.41 8.63 7.95 8.08 1232700 8.08 down down correct
FCFS.US FirstCash Inc 20260305 0 192.96 194.31 186.83 187.04 202700 187.04 down down correct
FCNCA.US First Citizens BancShares Inc 20260305 0 1972.87 1979.74 1928.36 1942.17 135700 1942.17 down down correct
FCNCP.US First Citizens BancShares Inc 20260305 0 21.56 21.65 21.56 21.61 3600 21.61 up down incorrect
FCREX.US FCREX 20260305 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260305 0 11.94 11.94 11.94 11.94 0 11.94
FCRUX.US FCRUX 20260305 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20260305 0 4.66 4.83 4.13 4.35 16900 4.35 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260305 0 44.54 44.54 43.51 43.51 4854 43.51 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260305 0 8.66 8.77 8.42 8.64 672437 8.64 down down correct
FDUS.US Fidus Investment Corporation 20260305 0 18.6 18.77 18.35 18.39 256734 18.39 down down correct
FECAX.US FECAX 20260305 0 22.21 22.21 22.21 22.21 0 22.21
FEIM.US Frequency Electronics Inc 20260305 0 53.61 54.76 51.2 53.11 110577 53.11 down down correct
FELE.US Franklin Electric Co. Inc 20260305 0 100.25 101.04 97.27 98.22 244300 98.22 down down correct
FEMY.US Femasys Inc. Common Stock 20260305 0 0.543 0.565 0.51 0.528 443500 0.528 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20260305 0 8.2 8.695 7.905 7.93 240589 7.93 down down correct
FFBC.US First Financial Bancorp 20260305 0 27.77 28.03 27.29 27.75 705665 27.75 down down correct
FFBW.US FFBW Inc 20260305 0 14.88 14.88 14.88 14.88 500 14.88
FFIC.US Flushing Financial Corporation 20260305 0 15.58 15.755 15.51 15.66 151701 15.4336 up up correct
FFIN.US First Financial Bankshares Inc 20260305 0 30.04 30.45 29.85 30.3 786300 30.1056 up up correct
FFIV.US F5 Networks Inc 20260305 0 283.26 287.65 278.69 283.64 527400 283.64 up up correct
FFWM.US First Foundation Inc 20260305 0 5.94 6.01 5.87 5.94 322500 5.94
FGBI.US First Guaranty Bancshares Inc 20260305 0 8.757 8.83 8.72 8.82 8533 8.82 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20260305 0 17.99 17.99 17.99 17.99 1000 17.99
FHB.US First Hawaiian Inc 20260305 0 24.88 25.17 24.69 24.95 1376600 24.95 up up correct
FHN.US PF 20260305 0 18.69 18.77 18.26 18.49 94 18.49 down down correct
FHTX.US Foghorn Therapeutics Inc 20260305 0 5.63 5.73 5.4275 5.64 146284 5.64 up up correct
FIBK.US First Interstate BancSystem Inc 20260305 0 34.92 35.36 34.57 35 1215600 35 up up correct
FINW.US FinWise Bancorp Common Stock 20260305 0 16.7 16.71 16.18 16.37 19072 16.37 down down correct
FISI.US Financial Institutions Inc 20260305 0 31.38 31.68 30.73 31.29 127185 30.9598 down down correct
FISV.US Fiserv Inc 20260305 0 62.5 64.52 62.15 63.86 6694000 63.86 up up correct
FITB.US Fifth Third Bancorp 20260305 0 49 49.32 48.26 48.69 9885200 48.69 down down correct
FITBI.US Fifth Third Bancorp 20260305 0 25.73 25.76 25.73 25.73 13400 25.73
FITBO.US Fifth Third Bancorp 20260305 0 19.74 19.77 19.62 19.63 22700 19.63 down down correct
FITBP.US Fifth Third Bancorp 20260305 0 24.42 24.56 24.39 24.45 5700 24.45 up up correct
FIVE.US Five Below Inc 20260305 0 218.2 223.03 216.67 221.65 974500 221.65 up up correct
FIVN.US Five9 Inc 20260305 0 17.92 18.77 17.92 18.24 5152200 18.24 up up correct
FIZZ.US National Beverage Corp 20260305 0 37.14 37.14 35.69 35.72 293533 35.72 down up incorrect
FKWL.US Franklin Wireless Corp 20260305 0 3.83 3.89 3.81 3.89 4300 3.89 up up correct
FLEX.US Flex Ltd 20260305 0 63.34 64.2 60.59 63.51 4061300 63.51 up up correct
FLGT.US Fulgent Genetics Inc 20260305 0 13.99 14.61 13.9 14.25 1038600 14.25 up up correct
FLL.US Full House Resorts Inc 20260305 0 2.27 2.29 2.23 2.27 98274 2.27
FLNC.US Fluence Energy Inc. Class A Common Stock 20260305 0 15.14 15.81 14.97 15.76 3512300 15.76 up up correct
FLNT.US Fluent Inc 20260305 0 3.25 3.32 3.23 3.23 3147 3.23 down up incorrect
FLUX.US Flux Power Holdings Inc 20260305 0 1.48 1.499 1.41 1.45 111600 1.45 down down correct
FLWS.US 1 20260305 0 3.42 3.62 3.395 3.54 253852 3.54 up up correct
FLXN.US Flexion Therapeutics Inc 20260305 0 25.48 25.48 25.429 25.429 1700 25.429 down down correct
FLXS.US Flexsteel Industries Inc 20260305 0 52.31 52.63 47.01 48.03 54543 48.03 down down correct
FLYW.US Flywire Corporation 20260305 0 12.79 13.35 12.6509 13.28 3282514 13.28 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260305 0 25.85 25.872 24.5 25.15 90866 25.15 down up incorrect
FMBH.US First Mid Bancshares Inc 20260305 0 40.94 41.52 40.25 40.64 129326 40.64 down up incorrect
FMNB.US Farmers National Banc Corp 20260305 0 13.02 13.09 12.7 12.84 542271 12.84 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20260305 0 13.25 13.25 13.25 13.25 2 13.25
FNKO.US Funko Inc 20260305 0 4.59 4.73 4.295 4.47 1191488 4.47 down down correct
FNLC.US The First Bancorp Inc 20260305 0 28.39 28.39 27.25 27.67 29368 27.67 down down correct
FNWB.US First Northwest Bancorp 20260305 0 9.4 9.64 9.2 9.3 47054 9.3 down down correct
FNWD.US Finward Bancorp Common Stock 20260305 0 36.34 36.64 35.79 36.52 10650 36.52 up up correct
FOLD.US Amicus Therapeutics Inc 20260305 0 14.33 14.34 14.32 14.33 4467900 14.33
FONR.US FONAR Corporation 20260305 0 18.5 18.6 18.46 18.57 118000 18.57 up up correct
FORA.US Forian Inc 20260305 0 2.099 2.1 2.085 2.09 11763 2.09 down down correct
FORM.US FormFactor Inc 20260305 0 90.42 92.63 84.13 86.67 1698100 86.67 down up incorrect
FORR.US Forrester Research Inc 20260305 0 6.2 6.36 6 6.33 179551 6.33 up up correct
FOSL.US Fossil Group Inc 20260305 0 4.41 4.43 4.215 4.34 467740 4.34 down up incorrect
FOX.US Fox Corporation 20260305 0 53.05 53.725 52.82 53.5 1472200 53.5 up up correct
FOXA.US Fox Corporation 20260305 0 58.29 58.82 57.77 58.69 3388600 58.69 up up correct
FOXF.US Fox Factory Holding Corp 20260305 0 17.54 17.81 16.985 17.52 901773 17.52 down down correct
FRAF.US Franklin Financial Services Corporation 20260305 0 51.32 52 50.94 51.11 46900 51.11 down up incorrect
FRBA.US First Bank 20260305 0 16.01 16.31 15.7 15.95 71625 15.95 down down correct
FRHC.US Freedom Holding Corp 20260305 0 130 131.25 124.5 130.66 260800 130.66 up up correct
FRME.US First Merchants Corporation 20260305 0 38.67 38.76 38.19 38.55 286263 38.19 down down correct
FROG.US JFrog Ltd 20260305 0 39.49 42.38 39.49 41.1 4617400 41.1 up up correct
FROPX.US FROPX 20260305 0 14.68 14.68 14.68 14.68 0 14.68
FRPH.US FRP Holdings Inc 20260305 0 23.83 23.99 23.2701 23.65 47331 23.65 down down correct
FRPT.US Freshpet Inc 20260305 0 85 86 83.42 85.19 976800 85.19 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260305 0 8.51 8.705 8.42 8.62 6429300 8.62 up up correct
FRST.US Primis Financial Corp 20260305 0 13.28 13.39 13.02 13.14 78156 13.14 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260305 0 2.7847 2.87 2.5701 2.75 27113 2.75 down up incorrect
FSBC.US Five Star Bancorp 20260305 0 38.67 39.07 38.26 38.44 80681 38.44 down down correct
FSBW.US FS Bancorp Inc 20260305 0 40.5 40.5 39.01 39.8 10602 39.8 down down correct
FSEA.US First Seacoast Bancorp 20260305 0 12.91 12.91 12.91 12.91 0 12.91
FSLR.US First Solar Inc 20260305 0 197 199.16 190.23 191.8 1898500 191.8 down down correct
FSTR.US L.B. Foster Company 20260305 0 31.09 31.1 29.13 29.5 43556 29.5 down down correct
FSV.US FirstService Corporation 20260305 0 149.57 151.24 147.13 149.81 234300 149.81 up up correct
FTCI.US FTC Solar Inc 20260305 0 4.91 5.8194 4.91 5.405 717442 5.405 up up correct
FTDR.US Frontdoor Inc 20260305 0 66.32 68.37 66.24 68.13 746200 68.13 up up correct
FTEK.US Fuel Tech Inc 20260305 0 1.26 1.36 1.24 1.25 281099 1.25 down down correct
FTFT.US Future FinTech Group Inc 20260305 0 1.5 1.6 1.4 1.46 8600 1.46 down down correct
FTHM.US Fathom Holdings Inc 20260305 0 0.875 0.9299 0.87 0.881 116325 0.881 up up correct
FTNT.US Fortinet Inc 20260305 0 82.28 84.73 82.25 84.42 5544100 84.42 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260305 0 8.68 8.71 8.67 8.69 67300 8.69 up up correct
FULC.US Fulcrum Therapeutics Inc 20260305 0 8.2 8.24 7.93 8.16 957100 8.16 down up incorrect
FULT.US Fulton Financial Corporation 20260305 0 20.9 21.06 20.37 20.68 2362400 20.68 down down correct
FULTP.US Fulton Financial Corporation 20260305 0 19.1 19.24 19.031 19.1 11000 19.1
FUNC.US First United Corporation 20260305 0 35.8 36.095 35.77 36 13983 36 up down incorrect
FUND.US Sprott Focus Trust Inc 20260305 0 9.96 9.97 9.77 9.81 21200 9.6746 down down correct
FUSB.US First US Bancshares Inc 20260305 0 14.8 14.8 14.8 14.8 296 14.7309
FUTU.US Futu Holdings Limited 20260305 0 144.55 147.47 141.5 144.48 1217800 144.48 down down correct
FVCB.US FVCBankcorp Inc 20260305 0 15.25 15.42 15.03 15.1 50468 15.1 down up incorrect
FWONA.US Formula One Group 20260305 0 77.95 79.85 77.18 77.56 130800 77.56 down down correct
FWONK.US Formula One Group 20260305 0 85.54 86.88 83.65 83.98 2602600 83.98 down down correct
FWRD.US Forward Air Corporation 20260305 0 24.2 24.5 23.53 23.88 534900 23.88 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260305 0 11.89 13.115 11.88 12.97 3137704 12.97 up up correct
FXNC.US First National Corporation 20260305 0 26.82 26.85 26.295 26.68 72914 26.68 down down correct
GABC.US German American Bancorp Inc 20260305 0 41.32 41.32 40.3 40.81 115446 40.81 down up incorrect
GAIA.US Gaia Inc 20260305 0 3.32 3.32 3.115 3.18 68525 3.18 down down correct
GAIN.US Gladstone Investment Corporation 20260305 0 13.72 13.92 13.69 13.71 175500 13.71 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260305 0 25.07 25.1 25.07 25.1 939 25.1 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260305 0 24.15 24.3 24 24.01 5500 24.01 down down correct
GALT.US Galectin Therapeutics Inc 20260305 0 3.11 3.21 3 3.03 341600 3.03 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260305 0 4.32 4.53 4.32 4.39 566075 4.39 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260305 0 0.303 0.314 0.291 0.293 1012500 0.293 down down correct
GANX.US Gain Therapeutics Inc 20260305 0 2.53 2.55 2.4367 2.51 628356 2.51 down down correct
GASS.US StealthGas Inc 20260305 0 9.86 10.315 9.78 10.3 685855 10.3 up up correct
GBCI.US Glacier Bancorp Inc 20260305 0 44.18 45.01 43.76 44.33 984500 44.33 up up correct
GBDC.US Golub Capital BDC Inc 20260305 0 12.46 12.67 12.29 12.39 2594400 12.0529 down down correct
GBLI.US Global Indemnity Group LLC 20260305 0 28.61 28.61 28.1 28.1 1400 28.1 down down correct
GBNY.US Generations Bancorp NY Inc 20260305 0 14.81 14.81 14.81 14.81 0 14.81
GCBC.US Greene County Bancorp Inc 20260305 0 22.55 22.67 22.22 22.22 7752 22.22 down down correct
GCMG.US GCM Grosvenor Inc 20260305 0 11.65 11.8594 11.625 11.75 488894 11.75 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260305 0 22.88 22.88 22.88 22.88 0 22.88
GDEN.US Golden Entertainment Inc 20260305 0 28.68 28.76 28.51 28.68 145342 28.68
GDEV.US Nexters Inc. Ordinary Shares 20260305 0 15.15 15.15 15.15 15.15 275 15.15
GDRX.US GoodRx Holdings Inc 20260305 0 2.165 2.34 2.16 2.29 4338225 2.29 up up correct
GDS.US GDS Holdings Limited 20260305 0 38.01 38.33 37.305 38.11 2147300 38.11 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260305 0 7.23 7.54 7.12 7.15 1730136 7.15 down down correct
GECC.US Great Elm Capital Corporation 20260305 0 5.85 5.98 5.75 5.87 86497 5.87 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260305 0 25.19 25.19 25.19 25.19 0 24.8243
GEG.US Great Elm Group Inc 20260305 0 2.02 2.09 2 2.05 123300 2.05 up up correct
GENC.US Gencor Industries Inc 20260305 0 15.63 15.885 15.6 15.6 26504 15.6 down down correct
GEOS.US Geospace Technologies Corporation 20260305 0 9.92 10.4329 9.5485 10.05 178218 10.05 up up correct
GERN.US Geron Corporation 20260305 0 1.46 1.48 1.41 1.42 17965300 1.42 down down correct
GEVO.US Gevo Inc 20260305 0 1.94 2 1.88 1.89 5327111 1.89 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260305 0 0.58 0.624 0.565 0.6 645600 0.6 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260305 0 0.0799 0.0799 0.0799 0.0799 238 0.0799
GFS.US GlobalFoundries Inc. Ordinary Shares 20260305 0 47.63 50.15 46.83 48.33 3833200 48.33 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260305 0 42.95 44.73 41.62 43.19 1730500 43.19 up up correct
GH.US Guardant Health Inc 20260305 0 92.3 96.52 90.57 92.58 1538100 92.58 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260305 0 15.95 15.95 15.125 15.17 557537 15.17 down down correct
GIGGU.US GigCapital4 Inc 20260305 0 11.3 11.3 11.3 11.3 0 11.3
GIGGW.US GigCapital4 Inc 20260305 0 0.46 0.47 0.46 0.47 6349 0.47 up up correct
GIGM.US GigaMedia Limited 20260305 0 1.54 1.56 1.54 1.56 6630 1.56 up up correct
GIII.US G 20260305 0 30.38 30.82 29.74 30.16 362700 30.16 down down correct
GILD.US Gilead Sciences Inc 20260305 0 146.32 146.75 143.35 145.14 6939900 144.3204 down down correct
GILT.US Gilat Satellite Networks Ltd 20260305 0 17.28 17.3 16.2 16.72 1010800 16.72 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260305 0 0.3784 0.39 0.371 0.3799 78640 0.3799 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260305 0 0.0421 0.0432 0.0421 0.0432 1538 0.0432 up up correct
GIREX.US Griffin Institutional Access Real Estate 20260305 0 24.76 24.76 24.76 24.76 0 24.76
GLAD.US Gladstone Capital Corporation 20260305 0 18.69 18.94 18.33 18.34 236700 18.34 down up incorrect
GLBE.US Global 20260305 0 35.69 37.12 35.37 36.67 1662900 36.67 up up correct
GLBS.US Globus Maritime Limited 20260305 0 2.02 2.09 1.97 1.97 52000 1.97 down up incorrect
GLBZ.US Glen Burnie Bancorp 20260305 0 4.7 4.705 4.66 4.66 3803 4.66 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260305 0 16.95 16.965 16.93 16.93 1670712 16.93 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260305 0 0.6085 0.6402 0.59 0.63 31847 0.63 up up correct
GLNG.US Golar LNG Limited 20260305 0 46.92 46.94 45.57 46.25 3347900 46.0044 down up incorrect
GLPG.US Galapagos NV 20260305 0 34.38 34.42 33.17 33.38 180697 33.38 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260305 0 49.52 49.69 48.98 49.36 2267800 48.5639 down down correct
GLRE.US Greenlight Capital Re Ltd 20260305 0 14.28 14.29 14.04 14.25 82565 14.25 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260305 0 24.27 24.27 24.27 24.27 0 24.27
GLSI.US Greenwich LifeSciences Inc 20260305 0 26.79 27 24.67 24.67 139591 24.67 down down correct
GLTO.US Galecto Inc 20260305 0 29.81 30.8 28.36 28.36 251616 28.36 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260305 0 18.12 18.7 17.66 17.95 1179268 17.95 down down correct
GMBL.US Esports Entertainment Group Inc 20260305 0 0.171 0.181 0.171 0.181 5400 0.181 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260305 0 0.03 0.03 0.03 0.03 5000 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260305 0 23.65 23.65 23.65 23.65 0 23.65
GNLN.US Greenlane Holdings Inc 20260305 0 0.717 0.76 0.682 0.76 43500 0.76 up up correct
GNPX.US Genprex Inc 20260305 0 2.06 2.092 1.96 2 245700 2 down down correct
GNSS.US Genasys Inc 20260305 0 1.87 1.9399 1.8 1.84 176351 1.84 down down correct
GNTX.US Gentex Corporation 20260305 0 22.71 23 22.33 22.51 2121800 22.51 down down correct
GO.US Grocery Outlet Holding Corp 20260305 0 6.6 7.37 6.2 6.34 18085700 6.34 down down correct
GOCO.US GoHealth Inc 20260305 0 1.65 1.7399 1.625 1.7 30047 1.7 up up correct
GOGO.US Gogo Inc 20260305 0 5.17 5.375 5.1 5.35 2044449 5.35 up up correct
GOOD.US Gladstone Commercial Corporation 20260305 0 12.44 12.525 12.26 12.46 601662 12.46 up up correct
GOODN.US Gladstone Commercial Corporation 20260305 0 22.9 22.9 22.85 22.86 2500 22.86 down down correct
GOOG.US Alphabet Inc 20260305 0 303.2 303.37 298.07 300.91 22643900 300.6982 down down correct
GOOGL.US Alphabet Inc 20260305 0 303.04 303.3 297.99 300.88 35752300 300.6683 down down correct
GOSS.US Gossamer Bio Inc 20260305 0 0.57 0.57 0.476 0.522 21213500 0.522 down up incorrect
GOVX.US GeoVax Labs Inc 20260305 0 1.84 1.88 1.61 1.74 110900 1.74 down up incorrect
GP.US GreenPower Motor Company Inc 20260305 0 1.11 1.15 1.05 1.09 17300 1.09 down down correct
GPRE.US Green Plains Inc 20260305 0 14.82 15.525 14.63 15.51 1782244 15.51 up up correct
GPRO.US GoPro Inc 20260305 0 1.14 1.17 1 1 9803624 1 down down correct
GRBK.US Green Brick Partners Inc 20260305 0 70.45 71.2 69.02 70.26 185300 70.26 down up incorrect
GREE.US Greenidge Generation Holdings Inc 20260305 0 1.33 1.43 1.22 1.24 168000 1.24 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260305 0 19.85 19.85 19.85 19.85 0 19.85
GRFS.US Grifols S.A 20260305 0 8.91 8.935 8.54 8.59 831202 8.59 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260305 0 25.42 25.42 25.42 25.42 0 25.42
GRIN.US Grindrod Shipping Holdings Ltd 20260305 0 29.37 29.435 28.66 29.041 179500 29.0229 down up incorrect
GRMN.US Garmin Ltd 20260305 0 248.89 250.2 237.99 240.17 866500 239.253 down down correct
GRNQ.US Greenpro Capital Corp 20260305 0 1.739 1.75 1.7 1.74 27363 1.74 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260305 0 0.0002 0.0002 0.0002 0.0002 350 0.0002
GROW.US U.S. Global Investors Inc 20260305 0 3.31 3.37 3.3 3.3 15394 3.3 down down correct
GRPN.US Groupon Inc 20260305 0 12.47 13.09 11.98 12.39 1036900 12.39 down down correct
GRTX.US Galera Therapeutics Inc 20260305 0 0.05 0.05 0.043 0.043 364500 0.043 down down correct
GRVY.US Gravity Co. Ltd 20260305 0 64.75 65.5 62.71 63.38 16130 63.38 down down correct
GRWG.US GrowGeneration Corp 20260305 0 1.12 1.17 1.1 1.12 297524 1.12
GSBC.US Great Southern Bancorp Inc 20260305 0 62.38 62.38 61.46 61.96 78104 61.96 down down correct
GSHD.US Goosehead Insurance Inc 20260305 0 50.3 51.21 50 50.8 310700 50.8 up up correct
GSIT.US GSI Technology Inc 20260305 0 8.22 8.41 8 8.16 427575 8.16 down down correct
GSM.US Ferroglobe PLC 20260305 0 5.1 5.18 4.86 4.9 1306324 4.9 down up incorrect
GSRDX.US GSRDX 20260305 0 7.49 7.49 7.49 7.49 0 7.49
GSREX.US GSREX 20260305 0 7.48 7.48 7.48 7.48 0 7.48
GSRHX.US GSRHX 20260305 0 7.97 7.97 7.97 7.97 0 7.97
GSRJX.US GSRJX 20260305 0 7.49 7.49 7.49 7.49 0 7.49
GSRQX.US GSRQX 20260305 0 7.66 7.66 7.66 7.66 0 7.66
GT.US The Goodyear Tire & Rubber Company 20260305 0 7.94 8.1 7.68 7.78 7371400 7.78 down down correct
GTBP.US GT Biopharma Inc 20260305 0 0.455 0.47 0.445 0.47 647400 0.47 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260305 0 0.747 0.77 0.737 0.744 81000 0.744 down down correct
GTIM.US Good Times Restaurants Inc 20260305 0 1.21 1.21 1.18 1.2 6679 1.2 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260305 0 25.243 26.475 25.11 25.37 8100300 25.37 up up correct
GTX.US Garrett Motion Inc 20260305 0 19.19 19.58 18.45 18.87 2366500 18.87 down down correct
GURE.US Gulf Resources Inc 20260305 0 4.22 4.6199 4.22 4.48 8839 4.48 up up correct
GWRS.US Global Water Resources Inc 20260305 0 9 9 7.72 7.83 195925 7.83 down down correct
GYRO.US Gyrodyne LLC 20260305 0 8.89 8.89 8.89 8.89 0 8.89
HAFC.US Hanmi Financial Corporation 20260305 0 26.08 26.21 25.69 26.08 188650 26.08
HAIN.US The Hain Celestial Group Inc 20260305 0 0.7 0.7129 0.6714 0.7051 1349790 0.7051 up down incorrect
HALL.US Hallmark Financial Services Inc 20260305 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260305 0 69.12 69.51 66.47 67.36 1879200 67.36 down up incorrect
HAS.US Hasbro Inc 20260305 0 96.5 96.72 94.7 95.37 1123500 95.37 down down correct
HBAN.US Huntington Bancshares Incorporated 20260305 0 16.71 16.84 16.49 16.68 19617500 16.68 down down correct
HBANM.US Huntington Bancshares Incorporated 20260305 0 23.2 23.3 23.01 23.247 4100 23.247 up up correct
HBANP.US Huntington Bancshares Incorporated 20260305 0 17.8299 17.8299 17.67 17.7 25384 17.7 down up incorrect
HBCP.US Home Bancorp Inc 20260305 0 60.2 60.6 59.16 59.94 106598 59.94 down up incorrect
HBIO.US Harvard Bioscience Inc 20260305 0 0.594 0.6199 0.57 0.571 158991 0.571 down down correct
HBNC.US Horizon Bancorp Inc 20260305 0 16.64 16.92 16.48 16.71 409012 16.71 up down incorrect
HBT.US HBT Financial Inc 20260305 0 27.43 27.43 26.55 26.91 65938 26.91 down down correct
HCAT.US Health Catalyst Inc 20260305 0 1.92 1.995 1.855 1.93 780604 1.93 up up correct
HCKT.US The Hackett Group Inc 20260305 0 14.09 14.42 14.09 14.33 234080 14.33 up up correct
HCM.US HUTCHMED (China) Limited 20260305 0 13.7 13.93 13.54 13.85 48612 13.85 up down incorrect
HCSG.US Healthcare Services Group Inc 20260305 0 21 21.26 20.79 20.98 361100 20.98 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260305 0 2.69 2.77 2.55 2.74 141000 2.74 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260305 0 0.6567 0.6604 0.58 0.6299 35991 0.6299 down down correct
HDSN.US Hudson Technologies Inc 20260305 0 6.5 6.91 6.095 6.35 898931 6.35 down down correct
HELE.US Helen of Troy Limited 20260305 0 16.68 17.045 16.5 16.96 509790 16.96 up down incorrect
HEPS.US D 20260305 0 2.76 2.95 2.76 2.89 645283 2.89 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260305 0 19.24 19.317 19.24 19.3 2471 19.3 up up correct
HFFG.US HF Foods Group Inc 20260305 0 2.09 2.135 2.03 2.13 122621 2.13 up up correct
HFWA.US Heritage Financial Corporation 20260305 0 25.95 26.035 25.45 25.76 164321 25.76 down down correct
HGBL.US Heritage Global Inc 20260305 0 1.29 1.32 1.29 1.3 20400 1.3 up up correct
HIFS.US Hingham Institution for Savings 20260305 0 281.02 285 272.12 277.11 46324 277.11 down down correct
HIHO.US Highway Holdings Limited 20260305 0 0.8919 0.91 0.86 0.8824 41883 0.8824 down down correct
HIMX.US Himax Technologies Inc 20260305 0 7.62 7.835 7.41 7.68 1416920 7.68 up up correct
HITI.US High Tide Inc. Common Shares 20260305 0 2.47 2.5 2.42 2.49 322173 2.49 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260305 0 2.28 2.31 2.145 2.2 7606861 2.2 down up incorrect
HLIT.US Harmonic Inc 20260305 0 10.09 10.11 9.56 9.93 1844994 9.93 down down correct
HLMN.US Hillman Solutions Corp 20260305 0 8.22 8.295 8.035 8.26 3858008 8.26 up up correct
HLNE.US Hamilton Lane Incorporated 20260305 0 106.48 110.19 106.48 110.02 1061300 110.02 up up correct
HNNA.US Hennessy Advisors Inc 20260305 0 10.13 10.2999 10.13 10.16 7257 10.16 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260305 0 25.16 25.16 25.12 25.12 400 24.815 down down correct
HNRG.US Hallador Energy Company 20260305 0 18.74 19.87 18.35 19.73 688763 19.73 up up correct
HNST.US The Honest Company Inc 20260305 0 2.87 2.94 2.86 2.92 2483206 2.92 up up correct
HOFT.US Hooker Furniture Corporation 20260305 0 13.35 14.5 13.35 13.66 29459 13.66 up up correct
HOLX.US Hologic Inc 20260305 0 75.42 75.75 75.35 75.75 6445900 75.75 up up correct
HON.US Honeywell International Inc 20260305 0 243.54 243.92 235.97 238.38 4308200 238.38 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260305 0 82.12 84.75 78.55 80.56 39868300 80.56 down down correct
HOOK.US HOOKIPA Pharma Inc 20260305 0 1.01 1.05 1.01 1.033 18900 1.033 up up correct
HOPE.US Hope Bancorp Inc 20260305 0 11.26 11.36 11.195 11.31 744449 11.31 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260305 0 1.03 1.065 1 1.01 328900 1.01 down down correct
HOWL.US Werewolf Therapeutics Inc 20260305 0 0.6125 0.6221 0.5833 0.6213 317882 0.6213 up down incorrect
HPK.US HighPeak Energy Inc 20260305 0 5.3 5.53 5.26 5.34 1785346 5.34 up down incorrect
HQI.US HireQuest Inc 20260305 0 11.16 11.16 10.65 10.74 14400 10.74 down down correct
HQY.US HealthEquity Inc 20260305 0 81.15 84.11 79.6 79.955 1030100 79.955 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260305 0 28.18 28.76 27.91 28.51 1085500 28.51 up up correct
HROW.US Harrow Health Inc 20260305 0 39.04 39.23 36.04 36.17 2064800 36.17 down down correct
HRTX.US Heron Therapeutics Inc 20260305 0 1.12 1.14 1.01 1.02 3102048 1.02 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20260305 0 4.68 4.735 4.5301 4.63 2114479 4.63 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260305 0 2.3 2.38 2.22 2.25 217800 2.25 down up incorrect
HSIC.US Henry Schein Inc 20260305 0 79.43 80.93 79.4 80.17 1292500 80.17 up down incorrect
HST.US Host Hotels & Resorts Inc 20260305 0 19.92 20.09 19.7 19.96 14203900 19.96 up up correct
HSTM.US HealthStream Inc 20260305 0 21.86 22.28 21.67 21.89 225415 21.8556 up up correct
HTBK.US Heritage Commerce Corp 20260305 0 12.46 12.61 12.31 12.43 375023 12.43 down down correct
HTHT.US Huazhu Group Limited 20260305 0 51.9 52.45 50.78 51.6 3231700 51.6 down down correct
HTLD.US Heartland Express Inc 20260305 0 11.13 11.23 10.74 10.81 331794 10.81 down down correct
HTOO.US Fusion Fuel Green PLC 20260305 0 3.31 3.56 3.1 3.51 9735300 3.51 up down incorrect
HUBG.US Hub Group Inc 20260305 0 42.62 42.82 41.1 41.32 811900 41.172 down down correct
HUDI.US Huadi International Group Co. Ltd 20260305 0 1.431 1.49 1.41 1.46 19212 1.46 up up correct
HUIZ.US Huize Holding Limited 20260305 0 1.9 1.9 1.9 1.9 0 1.9
HUMA.US Humacyte Inc 20260305 0 1.16 1.16 1.08 1.09 4605966 1.09 down down correct
HUMAW.US Humacyte Inc 20260305 0 0.1041 0.1041 0.0964 0.0964 380 0.0964 down down correct
HURC.US Hurco Companies Inc 20260305 0 17.35 17.375 16.63 16.63 16937 16.63 down down correct
HURN.US Huron Consulting Group Inc 20260305 0 148.06 150.01 145.12 145.28 235400 145.28 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260305 0 53.5 54.095 48.6 51.36 3425700 51.36 down down correct
HWBK.US Hawthorn Bancshares Inc 20260305 0 33.915 34.065 32.52 32.83 6243 32.6194 down down correct
HWC.US Hancock Whitney Corporation 20260305 0 64.77 65.3 63.95 64.92 689600 64.92 up up correct
HWCPZ.US HWCPZ 20260305 0 23.5 23.75 23.49 23.62 5400 23.62 up up correct
HWKN.US Hawkins Inc 20260305 0 150.57 155.47 148.5754 150.12 149162 150.12 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260305 0 11.45 11.468 11.43 11.46 13027 11.46 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260305 0 1.2 1.26 1.04 1.07 49100 1.07 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260305 0 46.63 46.63 39.31 41.06 5392400 41.06 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260305 0 10.27 10.3 9.73 9.89 881816 9.89 down down correct
IBCP.US Independent Bank Corporation 20260305 0 35.12 35.31 34.53 34.76 116692 34.76 down down correct
IBEX.US IBEX Limited 20260305 0 29.32 30.66 29.32 30.12 116998 30.12 up up correct
IBKR.US Interactive Brokers Group Inc 20260305 0 68.47 69.39 66.68 68.05 4681300 68.05 down down correct
IBOC.US International Bancshares Corporation 20260305 0 68.13 68.33 66.16 66.97 449400 66.97 down down correct
IBRX.US ImmunityBio Inc 20260305 0 9.02 9.36 8.8 8.96 19354300 8.96 down down correct
ICCC.US ImmuCell Corporation 20260305 0 6.42 6.42 6.22 6.35 38238 6.35 down down correct
ICCM.US Icecure Medical 20260305 0 0.6305 0.67 0.6305 0.6515 239620 0.6515 up up correct
ICFI.US ICF International Inc 20260305 0 75.24 76.4852 73.99 74.9 215116 74.9 down down correct
ICHR.US Ichor Holdings Ltd 20260305 0 45.56 46.83 42.31 44.29 649100 44.29 down down correct
ICLR.US ICON Public Limited Company 20260305 0 108.43 113.88 108.43 110.6 1330100 110.6 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260305 0 2.92 2.978 2.91 2.92 4000 2.92
ICUI.US ICU Medical Inc 20260305 0 140.4 141.97 134.8 136.74 184100 136.74 down up incorrect
IDCC.US InterDigital Inc 20260305 0 367.2 374.19 353.83 363.74 251600 363.74 down down correct
IDN.US Intellicheck Inc 20260305 0 5.08 5.2 4.835 4.99 175427 4.99 down down correct
IDXX.US IDEXX Laboratories Inc 20260305 0 634.08 639.38 614.25 618.92 611000 618.92 down down correct
IDYA.US IDEAYA Biosciences Inc 20260305 0 34.13 34.19 32.88 33.03 664600 33.03 down down correct
IEP.US Icahn Enterprises L.P 20260305 0 8.32 8.35 8.15 8.22 1716400 7.7132 down down correct
IESC.US IES Holdings Inc 20260305 0 483.27 483.27 410.26 426.01 393200 426.01 down down correct
IFBD.US Infobird Co. Ltd 20260305 0 0.9738 1.03 0.9738 0.9902 5524 0.9902 up down incorrect
IFMK.US iFresh Inc 20260305 0 0.0005 0.0005 0.0005 0.0005 2000 0.0005
IFRX.US InflaRx N.V 20260305 0 0.89 0.9385 0.8807 0.9201 215358 0.9201 up up correct
IGIC.US International General Insurance Holdings Ltd 20260305 0 25.12 25.25 24.53 24.77 54151 24.7178 down down correct
IHRT.US iHeartMedia Inc 20260305 0 3.04 3.34 3.04 3.23 1121660 3.23 up down incorrect
III.US Information Services Group Inc 20260305 0 4.83 4.93 4.68 4.76 244151 4.76 down up incorrect
IIIV.US i3 Verticals Inc 20260305 0 23.47 24.085 23.355 23.6 778219 23.6 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260305 0 0.639 0.64 0.5914 0.6006 177244 0.6006 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260305 0 0.183 0.183 0.183 0.183 0 0.183
IKT.US Inhibikase Therapeutics Inc 20260305 0 1.95 1.97 1.8 1.89 2359285 1.89 down down correct
ILMN.US Illumina Inc 20260305 0 127.66 132.07 127.32 128.24 1317600 128.24 up up correct
ILPT.US Industrial Logistics Properties Trust 20260305 0 6.52 6.61 6.31 6.42 271643 6.42 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260305 0 9.77 9.77 9.77 9.77 200 9.77
IMCC.US IM Cannabis Corp 20260305 0 0.721 0.74 0.69 0.69 18385 0.69 down down correct
IMCR.US Immunocore Holdings plc 20260305 0 33.5 33.5 31.39 31.93 559489 31.93 down down correct
IMKTA.US Ingles Markets Incorporated 20260305 0 84.91 86 83.39 83.82 103738 83.82 down up incorrect
IMMP.US Immutep Limited 20260305 0 2.74 2.775 2.68 2.76 113624 2.76 up down incorrect
IMMR.US Immersion Corporation 20260305 0 6.08 6.21 6.045 6.1 290546 6.1 up down incorrect
IMNM.US Immunome Inc 20260305 0 22.01 22.24 20.66 20.95 2242700 20.95 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260305 0 38.31 38.955 38.2 38.61 24859 38.61 up up correct
IMRA.US IMARA Inc 20260305 0 14.35 14.35 14.044 14.044 1100 14.044 down down correct
IMRN.US Immuron Limited 20260305 0 0.735 0.88 0.735 0.78 88999 0.78 up up correct
IMRX.US Immuneering Corporation 20260305 0 5.1 5.12 4.88 4.98 943019 4.98 down up incorrect
IMTE.US Integrated Media Technology Limited 20260305 0 0.578 0.6 0.53 0.596 47700 0.596 up up correct
IMTX.US Immatics N.V 20260305 0 10.35 10.35 9.98 10.15 237282 10.15 down down correct
IMUX.US Immunic Inc 20260305 0 1.19 1.28 1.11 1.11 4281300 1.11 down down correct
IMVT.US Immunovant Inc 20260305 0 27.065 27.195 26.21 26.72 1124100 26.72 down down correct
IMXI.US International Money Express Inc 20260305 0 15.73 15.77 15.73 15.77 540609 15.77 up up correct
INAB.US IN8bio Inc. Common Stock 20260305 0 1.7 1.74 1.6101 1.74 18283 1.74 up up correct
INBK.US First Internet Bancorp 20260305 0 20.27 20.49 19.78 20.13 41142 20.13 down up incorrect
INBKZ.US INBKZ 20260305 0 24.46 24.5 24.421 24.421 2300 24.421 down up incorrect
INBX.US Inhibrx Inc 20260305 0 74 74.01 69.25 70.66 179500 70.66 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260305 0 0.8351 0.87 0.8351 0.8504 16075 0.8504 up up correct
INCY.US Incyte Corporation 20260305 0 97.99 99.35 96.07 97.33 1330400 97.33 down down correct
INDB.US Independent Bank Corp 20260305 0 78.52 79.79 77.32 78.3 236200 78.3 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260305 0 2.6 2.72 2.55 2.57 9874800 2.57 down down correct
INDP.US Indaptus Therapeutics Inc 20260305 0 2.01 2.01 1.85 1.9 21300 1.9 down down correct
INGN.US Inogen Inc 20260305 0 6.28 6.61 6.25 6.55 732446 6.55 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260305 0 10.92 10.95 10.53 10.95 4000 10.95 up up correct
INM.US InMed Pharmaceuticals Inc 20260305 0 0.89 0.9437 0.8801 0.8801 37954 0.8801 down up incorrect
INMB.US INmune Bio Inc 20260305 0 1.31 1.33 1.26 1.265 413241 1.265 down up incorrect
INMD.US InMode Ltd 20260305 0 13.51 13.65 13.42 13.45 370600 13.45 down down correct
INN.US PF 20260305 0 17.8663 17.955 17.32 17.32 77 17.32 down down correct
INNV.US InnovAge Holding Corp 20260305 0 10.38 10.58 9.25 9.53 656424 9.53 down down correct
INO.US Inovio Pharmaceuticals Inc 20260305 0 1.75 1.75 1.65 1.68 759500 1.68 down down correct
INOD.US Innodata Inc 20260305 0 43.6 44.98 42.74 44.41 785000 44.41 up up correct
INOV.US Inovalon Holdings Inc 20260305 0 35.263 35.349 34.92 35.11 8500 35.11 down down correct
INSE.US Inspired Entertainment Inc 20260305 0 8.29 8.39 7.94 8.06 46500 8.06 down up incorrect
INSG.US Inseego Corp 20260305 0 11.24 11.95 11.06 11.3 135100 11.3 up up correct
INSM.US Insmed Incorporated 20260305 0 148.04 148.07 142.04 143.57 2269800 143.57 down down correct
INTA.US Intapp Inc. Common Stock 20260305 0 27.22 29.69 27.195 28.28 2515200 28.28 up down incorrect
INTC.US Intel Corporation 20260305 0 44.87 46.48 44.7 45.95 78229400 45.95 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260305 0 11.49 11.49 11.49 11.49 10 11.49
INTG.US The InterGroup Corporation 20260305 0 32.58 33.91 32.35 32.63 3800 32.63 up up correct
INTU.US Intuit Inc 20260305 0 439.17 471.38 438.93 466.79 7369500 466.79 up up correct
INTZ.US Intrusion Inc 20260305 0 1.08 1.08 1.02 1.05 105783 1.05 down down correct
INVA.US Innoviva Inc 20260305 0 22.33 22.505 21.97 22.18 711899 22.18 down down correct
INVE.US Identiv Inc 20260305 0 3.25 3.3 3.19 3.19 20291 3.19 down down correct
INVZ.US Innoviz Technologies Ltd 20260305 0 0.87 0.8988 0.856 0.856 830551 0.856 down down correct
INVZW.US Innoviz Technologies Ltd 20260305 0 0.0056 0.0056 0.0056 0.0056 4275 0.0056
IOBT.US IO Biotech Inc. Common Stock 20260305 0 0.32 0.3361 0.32 0.3258 300249 0.3258 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260305 0 78.16 79.04 74.27 75.16 2969830 75.16 down down correct
IOSP.US Innospec Inc 20260305 0 76.32 76.56 74.18 74.22 156033 74.22 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260305 0 4.21 4.6 4.11 4.58 23716800 4.58 up up correct
IPAR.US Inter Parfums Inc 20260305 0 93.88 96.75 93.355 95.88 359590 95.88 up up correct
IPDN.US Professional Diversity Network Inc 20260305 0 1.19 1.24 1.1 1.18 192432 1.18 down down correct
IPGP.US IPG Photonics Corporation 20260305 0 126.8 132.49 125.02 126.77 470100 126.77 down down correct
IPHA.US Innate Pharma S.A 20260305 0 1.62 1.62 1.58 1.58 1520 1.58 down down correct
IPSC.US Century Therapeutics Inc. 20260305 0 2.46 2.645 2.4 2.56 1969476 2.56 up up correct
IPW.US iPower Inc. 20260305 0 2.01 2.1 1.98 2.06 41384 2.06 up up correct
IPWR.US Ideal Power Inc 20260305 0 3.33 3.44 3.3 3.38 20000 3.38 up down incorrect
IQ.US iQIYI Inc 20260305 0 1.47 1.5 1.43 1.44 14094890 1.44 down down correct
IRDM.US Iridium Communications Inc 20260305 0 24.2 24.5 23.39 23.95 1811800 23.95 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260305 0 41.19 41.88 38.76 40.125 45269300 40.125 down down correct
IRIX.US IRIDEX Corporation 20260305 0 1.402 1.42 1.38 1.38 30576 1.38 down down correct
IRMD.US IRadimed Corporation 20260305 0 103.9 104.35 99.26 100.1 54180 100.1 down up incorrect
IROQ.US IF Bancorp Inc 20260305 0 27.93 28 27.81 27.81 6770 27.81 down up incorrect
IRTC.US iRhythm Technologies Inc 20260305 0 127.09 128.99 125.28 126.95 773700 126.95 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260305 0 3.68 3.82 3.56 3.62 2124964 3.62 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260305 0 0.255 0.27 0.2282 0.247 531407 0.247 down down correct
ISRG.US Intuitive Surgical Inc 20260305 0 495.2 502.48 488.81 496.7 1541200 496.7 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20260305 0 29.405 29.405 27 28.25 748093 28.25 down up incorrect
ISTR.US Investar Holding Corporation 20260305 0 28 28.18 27.52 27.87 100552 27.87 down down correct
ITIC.US Investors Title Company 20260305 0 225.53 231.01 225 228.49 22876 228.49 up up correct
ITRI.US Itron Inc 20260305 0 91.12 93 90.25 91.22 1155600 91.22 up down incorrect
ITRM.US Iterum Therapeutics plc 20260305 0 0.169 0.172 0.154 0.167 1390000 0.167 down down correct
ITRN.US Ituran Location and Control Ltd 20260305 0 47.49 50.87 47.49 50.47 224976 50.47 up down incorrect
IVA.US Inventiva S.A 20260305 0 6.2 6.385 6.01 6.05 345382 6.05 down down correct
IZEA.US IZEA Worldwide Inc 20260305 0 3.73 3.9 3.73 3.89 35075 3.89 up up correct
JACK.US Jack in the Box Inc 20260305 0 15 15.41 14.87 15.09 851599 15.09 up up correct
JAGX.US Jaguar Health Inc 20260305 0 0.65 0.655 0.591 0.602 256100 0.602 down down correct
JAKK.US JAKKS Pacific Inc 20260305 0 20.49 20.95 20.45 20.73 72695 20.73 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260305 0 14.02 14.12 13.66 13.97 1048300 13.97 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260305 0 187.01 189.02 182.95 183.63 802400 183.63 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260305 0 232.65 234.3 225.65 226.36 731700 226.36 down down correct
JBLU.US JetBlue Airways Corporation 20260305 0 4.99 5.01 4.54 4.56 35809900 4.56 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260305 0 78.49 79.1 77.54 77.69 50024 77.69 down down correct
JD.US JD.com Inc 20260305 0 24.51 25.49 24.508 25.47 27910900 25.47 up up correct
JFIN.US Jiayin Group Inc 20260305 0 6.18 6.26 6 6.24 51004 6.24 up up correct
JFU.US 9F Inc 20260305 0 4.77 4.77 4.77 4.77 513 4.77
JG.US Aurora Mobile Limited 20260305 0 7.07 7.07 7.07 7.07 571 7.07
JJSF.US J & J Snack Foods Corp 20260305 0 85.58 87.16 85.31 85.63 222400 85.63 up up correct
JKHY.US Jack Henry & Associates Inc 20260305 0 166.31 169.03 166.31 167.05 1050500 167.05 up up correct
JOUT.US Johnson Outdoors Inc 20260305 0 47.37 47.985 45.75 46.82 53543 46.82 down down correct
JPM.US PM 20260305 0 18.48 18.57 18.42 18.48 6 18.48
JRSH.US Jerash Holdings (US) Inc 20260305 0 3.2 3.2 3.05 3.08 38700 3.08 down down correct
JRVR.US James River Group Holdings Ltd 20260305 0 6.75 6.88 6.4 6.44 504576 6.43 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260305 0 19.66 19.7 19.5 19.5 10852 19.1155 down down correct
JSPR.US Jasper Therapeutics Inc 20260305 0 1.43 1.43 1.33 1.37 756900 1.37 down down correct
JVA.US Coffee Holding Co. Inc 20260305 0 3.11 3.19 3.07 3.19 23366 3.19 up up correct
JWEL.US Jowell Global Ltd 20260305 0 2.39 2.47 2.39 2.46 4800 2.46 up down incorrect
JYNT.US The Joint Corp 20260305 0 8.81 8.855 8.6 8.75 77046 8.75 down down correct
JZXN.US Jiuzi Holdings Inc 20260305 0 1.26 1.3932 1.15 1.31 1239209 1.31 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260305 0 0.3542 0.3544 0.27 0.275 3022207 0.275 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260305 0 128.45 129.74 125.1 125.84 184100 125.84 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260305 0 16.12 16.345 15.835 16.21 767149 16.21 up up correct
KARO.US Karooooo Ltd 20260305 0 47.4 47.98 46.13 46.825 33200 46.825 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260305 0 0.0234 0.0234 0.018 0.0233 4033 0.0233 down up incorrect
KBNT.US Kubient Inc 20260305 0 0.0001 0.0001 0.0001 0.0001 877 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260305 0 11.78 11.985 11.56 11.75 1258600 11.75 down down correct
KDP.US Keurig Dr Pepper Inc 20260305 0 28.71 28.77 28.02 28.05 12280800 28.05 down down correct
KE.US Kimball Electronics Inc 20260305 0 24.17 24.5975 23.85 24.28 127726 24.28 up up correct
KELYA.US Kelly Services Inc 20260305 0 9.2 9.49 9.19 9.36 256991 9.36 up up correct
KELYB.US Kelly Services Inc 20260305 0 14.5 15.66 14.081 15.66 6798 15.66 up up correct
KEQU.US Kewaunee Scientific Corporation 20260305 0 41.55 41.55 41 41 748 41 down down correct
KFFB.US Kentucky First Federal Bancorp 20260305 0 4.59 4.59 4.59 4.59 4697 4.59
KFRC.US Kforce Inc 20260305 0 26.9 28.17 26.9 27.83 299500 27.43 up down incorrect
KHC.US The Kraft Heinz Company 20260305 0 24.04 24.495 23.895 24.23 19170900 23.83 up down incorrect
KIDS.US OrthoPediatrics Corp 20260305 0 18.13 18.305 17.31 17.82 101798 17.82 down down correct
KINS.US Kingstone Companies Inc 20260305 0 16.37 16.6 16.15 16.22 79892 16.22 down down correct
KLAC.US KLA Corporation 20260305 0 1453.34 1475.5601 1390 1429.36 1077700 1429.36 down down correct
KLDO.US Kaleido Biosciences Inc 20260305 0 0.0001 0.0001 0.0001 0.0001 260 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260305 0 66.53 67.33 62.64 63.48 517900 63.48 down down correct
KLTR.US Kaltura Inc. Common Stock 20260305 0 1.51 1.555 1.5 1.51 294613 1.51
KLXE.US KLX Energy Services Holdings Inc 20260305 0 2.66 2.84 2.52 2.62 209388 2.62 down down correct
KMDA.US Kamada Ltd 20260305 0 9.17 9.17 8.86 9.03 61479 9.03 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260305 0 0.982 0.982 0.93 0.9394 74232 0.9394 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260305 0 46.68 46.72 44.83 46.02 729600 46.02 down down correct
KNSL.US Kinsale Capital Group Inc 20260305 0 382 384.94 375.5 378.49 158000 378.49 down down correct
KOD.US Kodiak Sciences Inc 20260305 0 26.51 26.635 24.96 25.16 389765 25.16 down down correct
KOPN.US Kopin Corporation 20260305 0 2.28 2.37 2.225 2.3 2300960 2.3 up up correct
KOSS.US Koss Corporation 20260305 0 4.14 4.2 4.06 4.07 14300 4.07 down down correct
KPLT.US Katapult Holdings Inc 20260305 0 5.86 6 5.8 5.96 13048 5.96 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20260305 0 2.02 2.062 1.993 2.03 21300 2.03 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260305 0 9.13 9.17 8.68 8.82 509407 8.82 down up incorrect
KRKR.US 36Kr Holdings Inc 20260305 0 3.37 3.72 3.37 3.545 2168 3.545 up up correct
KRMD.US Repro Med Systems Inc 20260305 0 4.78 4.815 4.575 4.64 113148 4.64 down down correct
KRNT.US Kornit Digital Ltd 20260305 0 15.75 16 15.3 15.68 213631 15.68 down down correct
KRNY.US Kearny Financial Corp 20260305 0 7.76 7.805 7.555 7.61 362006 7.61 down down correct
KROS.US Keros Therapeutics Inc 20260305 0 12.98 13.09 11.57 11.71 792419 11.71 down up incorrect
KRT.US Karat Packaging Inc 20260305 0 24.2 24.2 23.31 23.39 47863 23.39 down up incorrect
KRUS.US Kura Sushi USA Inc 20260305 0 67.07 68 62.29 64 173495 64 down down correct
KRYS.US Krystal Biotech Inc 20260305 0 260.28 263.3 254.12 260.33 276500 260.33 up down incorrect
KTCC.US Key Tronic Corporation 20260305 0 2.89 2.89 2.8001 2.81 942 2.81 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260305 0 88.85 89.49 82.4 85.54 4592800 85.54 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260305 0 0.806 0.838 0.79 0.79 44300 0.79 down down correct
KURA.US Kura Oncology Inc 20260305 0 7.931 8.54 7.8 8.51 3323968 8.51 up up correct
KVHI.US KVH Industries Inc 20260305 0 5.985 6.04 5.95 6 21459 6 up up correct
KXIN.US Kaixin Auto Holdings 20260305 0 0.376 0.41 0.376 0.382 19100 5.73 up up correct
KYMR.US Kymera Therapeutics Inc 20260305 0 85.53 86.92 81.5 83.52 1044400 83.52 down down correct
KZIA.US Kazia Therapeutics Limited 20260305 0 8.75 9.09 8.51 8.51 57100 8.51 down down correct
KZR.US Kezar Life Sciences Inc 20260305 0 7.21 7.24 6.75 6.83 66119 6.83 down down correct
LAKE.US Lakeland Industries Inc 20260305 0 8.92 9.11 8.695 8.85 84889 8.85 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260305 0 137.56 139.2 136.7 138.46 480600 138.46 up down incorrect
LAND.US Gladstone Land Corporation 20260305 0 11.95 11.99 11.71 11.81 523800 11.81 down down correct
LANDO.US Gladstone Land Corporation 20260305 0 19.83 19.956 19.801 19.838 15400 19.838 up up correct
LARAX.US LARAX 20260305 0 8.38 8.38 8.38 8.38 0 8.38
LARK.US Landmark Bancorp Inc 20260305 0 27.4 27.4 27.07 27.07 3400 27.07 down up incorrect
LASR.US nLIGHT Inc 20260305 0 67.02 67.87 59.188 62.56 2606100 62.56 down up incorrect
LAUR.US Laureate Education Inc 20260305 0 32.02 32.41 31.86 31.92 1171600 31.92 down down correct
LBRDA.US Liberty Broadband Corporation 20260305 0 53.9 54.91 53.29 53.52 176098 53.52 down up incorrect
LBRDK.US Liberty Broadband Corporation 20260305 0 53.48 55.05 52.99 53.67 1160600 53.67 up up correct
LBRDP.US Liberty Broadband Corporation 20260305 0 24.12 24.2 23.99 24.005 7600 24.005 down down correct
LBTYA.US Liberty Global plc 20260305 0 12.64 12.98 12.64 12.86 1978331 12.86 up down incorrect
LBTYB.US Liberty Global plc 20260305 0 13 13.44 12.66 13.14 12000 13.14 up down incorrect
LBTYK.US Liberty Global plc 20260305 0 12.32 12.73 12.32 12.59 1829096 12.59 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260305 0 30.17 30.29 29.88 30.11 43300 30.11 down down correct
LCID.US Lucid Group Inc. Common Stock 20260305 0 10.01 10.255 9.56 9.84 7486500 9.84 down down correct
LCNB.US LCNB Corp 20260305 0 17.33 17.4999 16.845 16.91 34929 16.91 down down correct
LCRDX.US LCRDX 20260305 0 8.38 8.38 8.38 8.38 0 8.38
LCRUX.US LCRUX 20260305 0 8.39 8.39 8.39 8.39 0 8.39
LCUT.US Lifetime Brands Inc 20260305 0 3.21 3.25 3.14 3.17 21750 3.17 down down correct
LE.US Lands' End Inc 20260305 0 15.87 16.41 15.64 16.24 249779 16.24 up up correct
LECO.US Lincoln Electric Holdings Inc 20260305 0 280.52 282.45 273.37 274.95 468000 274.95 down down correct
LEDS.US SemiLEDs Corporation 20260305 0 1.469 1.56 1.444 1.55 13016 1.55 up up correct
LEE.US Lee Enterprises Incorporated 20260305 0 9.13 9.7437 8.7801 9.02 127603 9.02 down down correct
LEGH.US Legacy Housing Corporation 20260305 0 21.01 21.27 20.3038 20.65 88205 20.65 down down correct
LEGN.US Legend Biotech Corporation 20260305 0 17.65 17.82 17.46 17.75 1655300 17.75 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260305 0 46.25 46.25 46.25 46.25 0 46.25
LESL.US Leslie's Inc 20260305 0 0.94 0.9848 0.9103 0.9235 83236 0.9235 down down correct
LEXX.US Lexaria Bioscience Corp 20260305 0 0.71 0.783 0.678 0.774 95800 0.774 up up correct
LFMD.US LifeMD Inc 20260305 0 3.06 3.155 2.965 3 792867 3 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260305 0 22.67 22.69 22.59 22.59 1200 22.59 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260305 0 7.16 7.235 6.805 6.95 3360998 6.95 down up incorrect
LFUS.US Littelfuse Inc 20260305 0 331.79 337.25 320.2 323.58 577900 323.58 down down correct
LFVN.US LifeVantage Corporation 20260305 0 4.91 4.955 4.64 4.7 122000 4.7 down down correct
LGHL.US Lion Group Holding Ltd 20260305 0 1.277 1.32 1.2 1.2789 179660 1.2789 up up correct
LGIH.US LGI Homes Inc 20260305 0 48.65 49.52 46.3 46.83 382100 46.83 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260305 0 206.43 208.87 199 206.27 260200 206.27 down down correct
LGO.US Largo Resources Ltd 20260305 0 1.72 1.74 1.58 1.62 1614577 1.62 down down correct
LGVN.US Longeveron Inc 20260305 0 0.525 0.535 0.491 0.496 512400 0.496 down down correct
LI.US Li Auto Inc 20260305 0 16.8 17.04 16.685 16.88 3142600 16.88 up up correct
LIDR.US Aeye Inc 20260305 0 1.63 1.7 1.6 1.64 247213 1.64 up up correct
LIDRW.US AEye Inc 20260305 0 0.0523 0.0601 0.0522 0.0601 14332 0.0601 up up correct
LIFE.US aTyr Pharma Inc 20260305 0 13.6 13.97 12.85 13.45 425300 13.45 down down correct
LILA.US Liberty Latin America Ltd 20260305 0 8.08 8.12 7.97 8.07 228487 8.07 down up incorrect
LILAK.US Liberty Latin America Ltd 20260305 0 8.15 8.31 8 8.16 707674 8.16 up down incorrect
LINC.US Lincoln Educational Services Corporation 20260305 0 35.76 36.21 34.42 35.94 655100 35.94 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260305 0 18.27 18.64 17.9 18.21 691000 18.21 down up incorrect
LINK.US Interlink Electronics Inc 20260305 0 3.22 3.337 3.056 3.28 5500 3.28 up up correct
LIQT.US LiqTech International Inc 20260305 0 1.575 1.585 1.51 1.51 10031 1.51 down down correct
LITE.US Lumentum Holdings Inc 20260305 0 644.715 681.75 614.13 650.82 6743800 650.82 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260305 0 2.83 2.966 2.75 2.82 304800 2.82 down down correct
LIVE.US Live Ventures Incorporated 20260305 0 13.83 13.83 12.69 13.3 2800 13.3 down down correct
LIVN.US LivaNova PLC 20260305 0 64.42 64.94 63.448 64.7 736000 64.7 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260305 0 2.8493 2.8493 2.65 2.67 19551 2.67 down down correct
LKFN.US Lakeland Financial Corporation 20260305 0 58.14 58.14 57.21 57.6 129095 57.6 down down correct
LKQ.US LKQ Corporation 20260305 0 32 32.47 31.38 31.46 2621800 31.1551 down down correct
LMAT.US LeMaitre Vascular Inc 20260305 0 105.67 106.945 104.465 106.15 171873 105.9051 up up correct
LMB.US Limbach Holdings Inc 20260305 0 85.58 86.29 78.165 81.51 332582 81.51 down down correct
LMFA.US LM Funding America Inc 20260305 0 0.428 0.428 0.36 0.405 217000 0.405 down down correct
LMNR.US Limoneira Company 20260305 0 14.3 14.3 13.91 14.2 52562 14.2 down down correct
LNSR.US LENSAR Inc 20260305 0 12.05 12.23 11.935 12.21 52573 12.21 up down incorrect
LNT.US Alliant Energy Corporation 20260305 0 71.76 72.19 70.92 71.34 2672083 71.34 down down correct
LNTH.US Lantheus Holdings Inc 20260305 0 77.08 77.185 75.15 76.31 867400 76.31 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260305 0 4.35 4.39 4.33 4.36 20198 4.36 up up correct
LOB.US Live Oak Bancshares Inc 20260305 0 36.19 36.39 34.73 35.64 353400 35.64 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260305 0 11.07 11.25 11.03 11.21 107711 11.21 up up correct
LOGC.US LogicBio Therapeutics Inc 20260305 0 7.85 8.1 7.81 7.81 1200900 7.81 down down correct
LOGI.US Logitech International S.A 20260305 0 90.87 92.28 89.08 89.99 909400 89.99 down down correct
LOOP.US Loop Industries Inc 20260305 0 1.32 1.3399 1.27 1.32 40020 1.32
LOPE.US Grand Canyon Education Inc 20260305 0 162.63 165.64 160.57 164.8 362900 164.8 up down incorrect
LOVE.US The Lovesac Company 20260305 0 12.3 12.5192 11.92 12.25 234214 12.25 down down correct
LPCN.US Lipocine Inc 20260305 0 8.29 8.6 8.04 8.19 68698 8.19 down down correct
LPLA.US LPL Financial Holdings Inc 20260305 0 309.2 317.51 304.15 316.92 757700 316.616 up up correct
LPRO.US Open Lending Corporation 20260305 0 1.42 1.45 1.35 1.38 347814 1.38 down down correct
LPSN.US LivePerson Inc 20260305 0 3.12 3.4288 3.12 3.37 281488 3.37 up up correct
LPTH.US LightPath Technologies Inc 20260305 0 11.64 11.81 10.93 11.33 1406400 11.33 down down correct
LQDA.US Liquidia Corporation 20260305 0 32 35.41 31.8 34.52 2529200 34.52 up up correct
LQDT.US Liquidity Services Inc 20260305 0 32.42 33.12 32.42 32.64 98717 32.64 up up correct
LRCX.US Lam Research Corporation 20260305 0 218.41 222.41 208.13 214.68 10241000 214.68 down up incorrect
LRMR.US Larimar Therapeutics Inc 20260305 0 5.36 5.546 5.185 5.22 2306261 5.22 down down correct
LSBK.US Lake Shore Bancorp Inc 20260305 0 15.5 15.625 15.5 15.625 4999 15.625 up up correct
LSCC.US Lattice Semiconductor Corporation 20260305 0 89.86 95.19 89.67 91.11 1644100 91.11 up up correct
LSTR.US Landstar System Inc 20260305 0 163.6 164.22 158.65 159.52 482600 159.52 down up incorrect
LTAFX.US Altst Strgs Fd A 20260305 0 11.85 11.85 11.85 11.85 0 11.85
LTBR.US Lightbridge Corporation 20260305 0 12.53 12.75 11.7 12.15 668500 12.15 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260305 0 10.98 10.98 10.98 10.98 0 10.98
LTCH.US Latch Inc 20260305 0 0.24 0.25 0.21 0.21 54800 0.21 down down correct
LTIFX.US LTIFX 20260305 0 12.03 12.03 12.03 12.03 0 12.03
LTRN.US Lantern Pharma Inc 20260305 0 2.83 2.83 2.64 2.73 23412 2.73 down down correct
LTRX.US Lantronix Inc 20260305 0 5.9 6.24 5.7701 5.92 813307 5.92 up up correct
LTRYW.US Lottery Com 20260305 0 0.0094 0.0097 0.0089 0.0097 17161 0.0097 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260305 0 1.43 1.47 1.39 1.4 956222 1.4 down up incorrect
LULU.US Lululemon Athletica Inc 20260305 0 172.98 174.4 170.07 173.18 2150300 173.18 up down incorrect
LUNA.US Luna Innovations Incorporated 20260305 0 1.12 1.4 1.12 1.4 9700 1.4 up up correct
LUNG.US Pulmonx Corporation 20260305 0 1.45 1.77 1.45 1.61 1799421 1.61 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260305 0 14.45 14.58 13.6901 13.92 97050 13.92 down down correct
LVO.US LiveOne Inc 20260305 0 5.39 5.48 5.21 5.265 57299 5.265 down down correct
LWAY.US Lifeway Foods Inc 20260305 0 21.69 21.69 21.28 21.36 35347 21.36 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260305 0 5.13 5.14 4.125 4.39 6987875 4.39 down down correct
LX.US LexinFintech Holdings Ltd 20260305 0 2.76 2.8 2.68 2.69 945279 2.69 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260305 0 0.27 0.27 0.202 0.22 1351700 0.22 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260305 0 1.54 1.755 1.45 1.64 4156723 1.64 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260305 0 23.65 23.65 21.8 22.05 89058 22.05 down up incorrect
LYFT.US Lyft Inc 20260305 0 13.8 14.09 13.13 13.18 20069876 13.18 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260305 0 1.27 1.32 1.22 1.29 20425 1.29 up down incorrect
LYTS.US LSI Industries Inc 20260305 0 20.47 20.67 20.11 20.61 265541 20.61 up up correct
LZ.US LegalZoom.com Inc 20260305 0 6.68 6.93 6.68 6.78 2896500 6.78 up up correct
MANH.US Manhattan Associates Inc 20260305 0 145.03 151.56 145.03 147 556700 147 up up correct
MAPS.US WM Technology Inc 20260305 0 0.745 0.7554 0.7203 0.7397 593299 0.7397 down down correct
MAPSW.US WM Technology Inc 20260305 0 0.0061 0.0071 0.0061 0.0071 2667 0.0071 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260305 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260305 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260305 0 332.2 334.05 326.53 333.04 1471500 333.04 up up correct
MARA.US Marathon Digital Holdings Inc 20260305 0 9.09 9.09 8.5 8.77 49553100 8.77 down down correct
MARK.US Remark Holdings Inc 20260305 0 0.001 0.02 0.001 0.001 3828 0.001
MARPS.US Marine Petroleum Trust 20260305 0 5.23 6.3 5.23 5.65 226400 5.65 up up correct
MASI.US Masimo Corporation 20260305 0 175.4 175.61 175.35 175.46 1579400 175.46 up up correct
MASS.US 908 Devices Inc 20260305 0 6.64 6.93 6.56 6.75 325088 6.75 up up correct
MAT.US Mattel Inc 20260305 0 15.9 16.1 15.73 16.03 6565600 16.03 up up correct
MATW.US Matthews International Corporation 20260305 0 25.8 26.02 25.545 25.73 121584 25.73 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260305 0 2.29 2.39 2.28 2.31 83256 2.31 up up correct
MBIN.US Merchants Bancorp 20260305 0 41.91 42.36 41.51 41.77 204257 41.6613 down up incorrect
MBINN.US Merchants Bancorp 20260305 0 20.553 20.74 20.553 20.74 2500 20.3567 up down incorrect
MBIO.US Mustang Bio Inc 20260305 0 0.94 0.97 0.93 0.9493 18638 0.9493 up up correct
MBOT.US Microbot Medical Inc 20260305 0 2.45 2.49 2.35 2.41 1240521 2.41 down down correct
MBRX.US Moleculin Biotech Inc 20260305 0 2.3 2.3491 2.24 2.24 73911 2.24 down down correct
MBUU.US Malibu Boats Inc 20260305 0 27.52 28.41 27.16 27.49 324589 27.49 down down correct
MBWM.US Mercantile Bank Corporation 20260305 0 52.34 52.35 51.36 51.93 87540 51.54 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260305 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260305 0 28.27 28.728 28.17 28.38 102000 28.38 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260305 0 21.14 21.54 20.45 20.5 241600 20.5 down down correct
MCHP.US Microchip Technology Incorporated 20260305 0 69 70.49 66.91 67.81 9606300 67.81 down down correct
MCHX.US Marchex Inc 20260305 0 1.41 1.4494 1.405 1.42 3300 1.42 up up correct
MCRB.US Seres Therapeutics Inc 20260305 0 9.07 9.6 8.96 9.52 50642 9.52 up up correct
MCRI.US Monarch Casino & Resort Inc 20260305 0 98.17 98.935 96.89 98.63 83447 98.63 up up correct
MDB.US MongoDB Inc 20260305 0 249.87 268.77 249.87 263.93 3774400 263.93 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260305 0 434.5 444.43 426.97 439.34 275400 439.34 up down incorrect
MDIA.US MediaCo Holding Inc 20260305 0 0.656 0.68 0.6354 0.6354 15158 0.6354 down down correct
MDLZ.US Mondelez International Inc 20260305 0 58.49 58.6 57.66 58.18 13089200 58.18 down down correct
MDRR.US Medalist Diversified REIT Inc 20260305 0 11.6 11.6 11.4 11.4 1113 11.4 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260305 0 4.5 4.5 4.4 4.4 27900 4.4 down down correct
MDWD.US MediWound Ltd 20260305 0 17.23 17.57 16.82 17.45 87154 17.45 up up correct
MDXG.US MiMedx Group Inc 20260305 0 4.77 4.87 4.71 4.75 894300 4.75 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260305 0 3.4 3.445 3.25 3.31 165500 3.31 down up incorrect
MEDP.US Medpace Holdings Inc 20260305 0 460.33 478 459.02 469.38 228600 469.38 up up correct
MELI.US MercadoLibre Inc 20260305 0 1769.7 1810.62 1765 1780.36 489818 1780.36 up down incorrect
MEOH.US Methanex Corporation 20260305 0 53.54 57.43 53.35 57.05 1986700 57.05 up up correct
MERC.US Mercer International Inc 20260305 0 1.77 1.81 1.75 1.8 214998 1.8 up up correct
MESO.US Mesoblast Limited 20260305 0 15.16 15.72 15 15.68 664809 15.68 up up correct
METC.US Ramaco Resources Inc 20260305 0 15.55 15.62 14.25 14.8 1872100 14.8 down down correct
MFIN.US Medallion Financial Corp 20260305 0 10.07 10.11 9.89 9.96 108655 9.96 down up incorrect
MGEE.US MGE Energy Inc 20260305 0 80.27 80.48 78.99 79.73 130400 79.73 down up incorrect
MGNI.US Magnite Inc 20260305 0 13.99 14.48 13.89 14.16 2268100 14.16 up up correct
MGNX.US MacroGenics Inc 20260305 0 2.07 2.1794 2.01 2.14 1022537 2.14 up down incorrect
MGPI.US MGP Ingredients Inc 20260305 0 18.65 19 18.43 18.81 311121 18.6858 up down incorrect
MGRC.US McGrath RentCorp 20260305 0 110.5 112.17 108.2 109.8 161867 109.8 down down correct
MGTX.US MeiraGTx Holdings plc 20260305 0 7.26 7.3 6.62 6.99 955371 6.99 down up incorrect
MGYR.US Magyar Bancorp Inc 20260305 0 17.26 17.26 17.26 17.26 436 17.26
MIDD.US The Middleby Corporation 20260305 0 161 161.05 154.27 156.23 615500 156.23 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260305 0 2.94 2.9899 2.77 2.8 46689 2.8 down down correct
MIND.US MIND Technology Inc 20260305 0 7.98 8.2499 7.745 7.79 45670 7.79 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260305 0 92.56 94.105 87.62 87.84 1584500 87.84 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260305 0 1.64 1.65 1.58 1.59 1321100 1.59 down down correct
MITK.US Mitek Systems Inc 20260305 0 15.03 15.61 14.97 15.2 776577 15.2 up up correct
MKSI.US MKS Instruments Inc 20260305 0 230.03 238.35 223.19 230.45 1333000 230.45 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260305 0 14.74 15.48 14.308 14.64 12900 14.64 down down correct
MKTX.US MarketAxess Holdings Inc 20260305 0 182.49 187.77 182.22 184.44 563800 184.44 up up correct
MLAB.US Mesa Laboratories Inc 20260305 0 91.48 91.48 86.82 87.59 137248 87.59 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260305 0 10.51 10.51 10.5 10.51 8478 10.51
MLACU.US Malacca Straits Acquisition Company Limited 20260305 0 11.705 11.705 11.705 11.705 0 11.705
MLCO.US Melco Resorts & Entertainment Limited 20260305 0 5.81 5.87 5.63 5.73 2085600 5.73 down down correct
MLKN.US MillerKnoll Inc 20260305 0 19.81 20.15 19.725 19.97 462350 19.97 up up correct
MMLP.US Martin Midstream Partners L.P 20260305 0 2.95 2.95 2.84 2.84 6350 2.84 down up incorrect
MMSI.US Merit Medical Systems Inc 20260305 0 73.58 75.04 72.61 73.49 1040700 73.49 down down correct
MMYT.US MakeMyTrip Limited 20260305 0 49.16 53.52 48.99 52.94 1771700 52.94 up up correct
MNDO.US MIND C.T.I. Ltd 20260305 0 1.22 1.2899 1.2 1.23 42012 1.23 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260305 0 76.72 81.85 76.72 78.48 1906200 78.48 up up correct
MNKD.US MannKind Corporation 20260305 0 2.94 2.97 2.81 2.83 6384200 2.83 down down correct
MNOV.US MediciNova Inc 20260305 0 1.41 1.41 1.29 1.3 117957 1.3 down down correct
MNPR.US Monopar Therapeutics Inc 20260305 0 54.87 56.2 54.16 55.8 110000 55.8 up up correct
MNRO.US Monro Inc 20260305 0 19.55 19.72 18.55 18.75 728640 18.75 down down correct
MNSB.US MainStreet Bancshares Inc 20260305 0 22.45 22.45 21.97 22.16 98687 22.16 down down correct
MNSBP.US MainStreet Bancshares Inc 20260305 0 25.2 25.2 24.875 24.875 400 24.412 down down correct
MNST.US Monster Beverage Corporation 20260305 0 78.05 78.33 76.51 76.7 6934200 76.7 down up incorrect
MNTK.US Montauk Renewables Inc 20260305 0 1.6 1.61 1.525 1.54 179198 1.54 down down correct
MNTS.US Momentus Inc 20260305 0 4.53 4.588 4.11 4.32 257300 4.32 down down correct
MNTSW.US Momentus Inc 20260305 0 0.0177 0.018 0.0134 0.0141 62903 0.0141 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260305 0 4.93 4.93 4.93 4.93 619 4.93
MOMO.US Momo Inc 20260305 0 6.18 6.21 6.06 6.18 911014 6.18
MORN.US Morningstar Inc 20260305 0 188.31 192.49 187.51 189.86 552300 189.86 up up correct
MOTS.US Motus GI Holdings Inc 20260305 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
MOVE.US Movano Inc 20260305 0 14.1391 15.51 14.1391 14.54 32283 14.54 up up correct
MPAA.US Motorcar Parts of America Inc 20260305 0 10.22 10.63 10.19 10.35 152523 10.35 up up correct
MPB.US Mid Penn Bancorp Inc 20260305 0 32.41 32.5 31.8 32.11 111286 32.11 down down correct
MPWR.US Monolithic Power Systems Inc 20260305 0 1071.49 1093.0601 1051.79 1078.4399 588100 1078.4399 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260305 0 3.97 4.075 3.96 4.06 3699700 4.06 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260305 0 0.47 0.47 0.421 0.421 49400 0.421 down down correct
MRAM.US Everspin Technologies Inc 20260305 0 9.97 10.01 8.91 9.115 1556614 9.115 down down correct
MRBK.US Meridian Corporation 20260305 0 19.51 21.67 19.08 19.405 67416 19.405 down down correct
MRCC.US Monroe Capital Corporation 20260305 0 4.76 4.8 4.47 4.5 294675 4.5 down up incorrect
MRCY.US Mercury Systems Inc 20260305 0 87.57 88.7 83.51 84.96 513700 84.96 down up incorrect
MREO.US Mereo BioPharma Group plc 20260305 0 0.41 0.4158 0.39 0.391 1054702 0.391 down down correct
MRKR.US Marker Therapeutics Inc 20260305 0 1.43 1.4859 1.3501 1.39 121759 1.39 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260305 0 1.28 1.35 1.28 1.35 36358 1.35 up up correct
MRNA.US Moderna Inc 20260305 0 56.955 58.74 52.17 53.83 13953500 53.83 down down correct
MRTN.US Marten Transport Ltd 20260305 0 13.65 13.65 13.15 13.31 549156 13.31 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260305 0 3.73 3.85 3.6 3.68 902930 3.68 down down correct
MRVL.US Marvell Technology Inc 20260305 0 78.9 80.26 75.24 75.68 42620200 75.68 down down correct
MS.US PO 20260305 0 17.97 17.98 17.85 17.91 21 17.91 down down correct
MSBI.US Midland States Bancorp Inc 20260305 0 22.34 22.435 21.69 21.9 97749 21.9 down up incorrect
MSEX.US Middlesex Water Company 20260305 0 54.8 54.8 53.46 53.76 103581 53.76 down down correct
MSFT.US Microsoft Corporation 20260305 0 404.42 411.61 404.4 410.68 39001300 410.68 up up correct
MSGM.US Motorsport Games Inc 20260305 0 4.13 4.85 4.11 4.36 518500 4.36 up up correct
MSTR.US MicroStrategy Incorporated 20260305 0 145.04 146.44 137.21 139.81 21286000 139.81 down down correct
MTC.US Mmtec Inc 20260305 0 4.49 4.75 4.49 4.63 24600 4.63 up down incorrect
MTCH.US Match Group Inc 20260305 0 30.61 31.93 30.61 31.31 4907600 31.31 up up correct
MTEX.US Mannatech Incorporated 20260305 0 6.815 6.815 6.68 6.7 4244 6.7 down up incorrect
MTLS.US Materialise NV 20260305 0 5.25 5.34 5.23 5.31 61480 5.31 up up correct
MTRX.US Matrix Service Company 20260305 0 11.13 11.2798 10.99 11.24 195320 11.24 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260305 0 237.13 238.61 224.22 228.98 1180900 228.98 down up incorrect
MU.US Micron Technology Inc 20260305 0 398.6 404.53 380.3 397.05 29960100 397.05 down down correct
MVBF.US MVB Financial Corp 20260305 0 26.53 26.53 25.21 25.42 48867 25.42 down down correct
MVIS.US MicroVision Inc 20260305 0 0.75 0.77 0.51 0.55 41286600 0.55 down up incorrect
MVST.US Microvast Holdings Inc 20260305 0 2.17 2.21 2.09 2.12 1985904 2.12 down up incorrect
MVSTW.US Microvast Holdings Inc 20260305 0 0.0405 0.0494 0.0402 0.0402 223008 0.0402 down down correct
MXCT.US MaxCyte Inc. 20260305 0 0.77 0.875 0.7672 0.8356 2669368 0.8356 up up correct
MYFW.US First Western Financial Inc 20260305 0 24.71 24.71 24.165 24.48 23273 24.48 down down correct
MYGN.US Myriad Genetics Inc 20260305 0 5.11 5.33 4.98 5.13 1529863 5.13 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260305 0 0.93 0.93 0.7901 0.8114 197087 0.8114 down up incorrect
MYPS.US Playstudios Inc 20260305 0 0.5258 0.529 0.5 0.509 392749 0.509 down down correct
MYPSW.US MYPSW 20260305 0 0.006 0.006 0.006 0.006 2300 0.006
MYRG.US MYR Group Inc 20260305 0 270.18 270.62 258.93 268.5 344500 268.5 down down correct
MYSZ.US My Size Inc 20260305 0 0.543 0.57 0.53 0.559 49700 0.559 up up correct
NAII.US Natural Alternatives International Inc 20260305 0 2.765 2.78 2.75 2.75 3964 2.75 down down correct
NATH.US Nathan's Famous Inc 20260305 0 100.65 100.875 100.42 100.45 63872 100.45 down down correct
NATR.US Nature's Sunshine Products Inc 20260305 0 26.91 26.91 25.63 25.84 94200 25.84 down down correct
NAUT.US Nautilus Biotechnology Inc 20260305 0 2.7 2.8 2.425 2.44 213139 2.44 down down correct
NAVI.US Navient Corporation 20260305 0 8.61 8.74 8.46 8.56 862967 8.4 down down correct
NBIX.US Neurocrine Biosciences Inc 20260305 0 132.04 133 129.22 129.64 1559700 129.64 down down correct
NBN.US Northeast Bank 20260305 0 110.78 110.79 108.18 109.18 62284 109.18 down down correct
NBST.US Newbury Street Acquisition Corporation 20260305 0 14.99 14.99 14.99 14.99 90 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260305 0 12.99 12.99 12.99 12.99 38 12.99
NBTB.US NBT Bancorp Inc 20260305 0 42.47 42.66 41.98 42.43 138426 42.43 down down correct
NBTX.US Nanobiotix S.A 20260305 0 36.34 37.0034 33.0901 33.5 50893 33.5 down down correct
NCMI.US National CineMedia Inc 20260305 0 3.53 3.62 3.48 3.5 386825 3.4704 down down correct
NCNA.US NuCana plc 20260305 0 2.13 2.22 1.95 1.96 58800 1.96 down down correct
NCNO.US nCino Inc 20260305 0 16.33 16.87 16.02 16.82 4597300 16.82 up up correct
NCSM.US NCS Multistage Holdings Inc 20260305 0 44.21 44.99 40.77 44.44 31737 44.44 up up correct
NCTY.US The9 Limited 20260305 0 6.32 6.36 5.76 6.21 21000 6.21 down down correct
NDAQ.US Nasdaq Inc 20260305 0 88.32 89.89 87.64 88.27 2878800 88.27 down down correct
NDLS.US Noodles & Company 20260305 0 6.54 6.68 5.87 5.89 38872 5.89 down down correct
NDRA.US ENDRA Life Sciences Inc 20260305 0 3.56 3.628 3.4 3.43 10900 3.43 down down correct
NDSN.US Nordson Corporation 20260305 0 286.18 287.07 279.95 281.02 301000 281.02 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260305 0 24.11 24.2935 23.58 23.65 29872 23.65 down down correct
NEGG.US Newegg Commerce Inc 20260305 0 43.16 44.13 41.51 44.04 49400 44.04 up up correct
NEO.US NeoGenomics Inc 20260305 0 9.02 9.38 8.94 9.13 2066900 9.13 up up correct
NEOG.US Neogen Corporation 20260305 0 10.6 10.92 10.54 10.69 2357900 10.69 up up correct
NEON.US Neonode Inc 20260305 0 1.73 1.76 1.67 1.68 142600 1.68 down down correct
NEPH.US Nephros Inc 20260305 0 3.85 4.08 3.85 3.89 36082 3.89 up up correct
NERV.US Minerva Neurosciences Inc 20260305 0 6.7 6.7 5.02 5.94 594400 5.94 down down correct
NESR.US National Energy Services Reunited Corp 20260305 0 22.55 23.03 21.71 22.02 2732100 22.02 down down correct
NEWT.US Newtek Business Services Corp 20260305 0 12.56 12.785 12.396 12.43 153000 12.43 down down correct
NEXI.US NexImmune Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NEXT.US NextDecade Corporation 20260305 0 5.84 5.93 5.4 5.48 3781686 5.48 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260305 0 13.38 13.42 13.315 13.37 340247 13.37 down down correct
NFE.US New Fortress Energy Inc 20260305 0 1.12 1.15 1.09 1.12 7600730 1.12
NFLX.US Netflix Inc 20260305 0 98.5 100.19 98.1 99.17 53403000 99.17 up up correct
NHTC.US Natural Health Trends Corp 20260305 0 3.17 3.2 3.06 3.07 13900 3.07 down down correct
NICE.US NICE Ltd 20260305 0 127.76 135.55 126.41 128.13 1183500 128.13 up up correct
NICHX.US NICHX 20260305 0 26.52 26.52 26.52 26.52 0 26.52
NIU.US Niu Technologies 20260305 0 3.76 3.91 3.63 3.75 569196 3.75 down up incorrect
NKSH.US National Bankshares Inc 20260305 0 38 38 37.34 37.42 17540 37.42 down down correct
NKTR.US Nektar Therapeutics 20260305 0 71.1 75.21 70.78 72.45 758000 72.45 up up correct
NKTX.US Nkarta Inc 20260305 0 2.7 2.715 2.39 2.46 1011437 2.46 down down correct
NMFC.US New Mountain Finance Corporation 20260305 0 8.18 8.2755 8.05 8.1 1453928 8.1 down down correct
NMIH.US NMI Holdings Inc 20260305 0 39.03 39.19 38.63 38.7 510041 38.7 down down correct
NMRD.US Nemaura Medical Inc 20260305 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260305 0 14.87 15.18 14.64 14.71 2071378 14.6782 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260305 0 0.7956 0.8699 0.795 0.8325 323018 0.8325 up up correct
NNAVW.US NextNav Inc. Warrant 20260305 0 6.53 6.9 6.51 6.9 14212 6.9 up down incorrect
NNBR.US NN Inc 20260305 0 1.45 1.63 1.43 1.45 543408 1.45
NNDM.US Nano Dimension Ltd 20260305 0 1.87 1.91 1.83 1.89 1009800 1.89 up up correct
NNOX.US Nano 20260305 0 2.61 2.63 2.52 2.59 665634 2.59 down down correct
NODK.US NI Holdings Inc 20260305 0 13.08 13.45 13.08 13.31 24231 13.31 up up correct
NOTV.US Inotiv Inc 20260305 0 0.3447 0.381 0.3269 0.332 597123 0.332 down down correct
NOVT.US Novanta Inc 20260305 0 138.53 142.09 133.9 136.59 902300 136.59 down down correct
NPCE.US NeuroPace Inc 20260305 0 13.49 13.61 12.55 13.6 612969 13.6 up down incorrect
NRC.US National Research Corporation 20260305 0 12.9 14.18 12.77 14.04 180288 14.04 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260305 0 11.12 11.63 11.115 11.33 1034946 11.33 up up correct
NRIM.US Northrim BanCorp Inc 20260305 0 23.95 23.95 23.39 23.72 141512 23.72 down down correct
NRIX.US Nurix Therapeutics Inc 20260305 0 15.85 15.86 15.04 15.22 1096500 15.22 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260305 0 13.06 13.06 13.06 13.06 0 13.06
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260305 0 13.27 13.27 13.27 13.27 0 13.27
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260305 0 13.27 13.27 13.27 13.27 0 13.27
NRXP.US NRx Pharmaceuticals Inc 20260305 0 1.88 1.88 1.74 1.77 711502 1.77 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260305 0 0.0301 0.039 0.027 0.039 38644 0.039 up up correct
NSIT.US Insight Enterprises Inc 20260305 0 86.64 88.36 86.26 86.82 353300 86.82 up up correct
NSPR.US InspireMD Inc 20260305 0 1.66 1.68 1.58 1.64 68300 1.64 down down correct
NSSC.US Napco Security Technologies Inc 20260305 0 42.79 44.21 42.21 42.59 1069200 42.4399 down down correct
NSYS.US Nortech Systems Incorporated 20260305 0 9.41 9.41 9.41 9.41 0 9.41
NTAP.US NetApp Inc 20260305 0 98.77 102.99 98.68 102.11 2528400 102.11 up down incorrect
NTCT.US NetScout Systems Inc 20260305 0 30.28 30.3 29.77 30.06 567527 30.06 down up incorrect
NTES.US NetEase Inc 20260305 0 114.68 116.46 112.89 113.99 1432800 113.99 down down correct
NTGR.US NETGEAR Inc 20260305 0 21.46 21.57 20.67 20.98 336623 20.98 down down correct
NTIC.US Northern Technologies International Corporation 20260305 0 8.71 8.83 8.65 8.65 5287 8.65 down down correct
NTLA.US Intellia Therapeutics Inc 20260305 0 13.635 14.115 12.985 13.15 4292400 13.15 down down correct
NTNX.US Nutanix Inc 20260305 0 40.43 41.48 40.2 40.39 5904000 40.39 down up incorrect
NTRA.US Natera Inc 20260305 0 201.01 203.28 193.85 197.14 1464900 197.14 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20260305 0 4.178 4.28 4.1101 4.24 6661 4.24 up up correct
NTRBW.US Nutriband Inc. Warrant 20260305 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260305 0 143.54 145.91 141.89 143.5 1335000 142.7 down down correct
NTRSO.US Northern Trust Corporation 20260305 0 19.81 19.81 19.71 19.77 23800 19.4718 down down correct
NTWK.US NetSol Technologies Inc 20260305 0 3.47 3.6806 3.47 3.59 17757 3.59 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260305 0 101.35 103.825 98.575 100.13 601800 100.13 down down correct
NUWE.US Nuwellis Inc 20260305 0 1.58 1.66 1.4 1.48 35000 1.48 down down correct
NVAX.US Novavax Inc 20260305 0 9.56 10.03 9.52 9.99 4557100 9.99 up down incorrect
NVCR.US NovoCure Limited 20260305 0 13.02 14.33 13.02 14.23 2315546 14.23 up down incorrect
NVDA.US NVIDIA Corporation 20260305 0 181.17 184.06 177.88 183.34 198779703 183.3301 up up correct
NVEC.US NVE Corporation 20260305 0 68.68 69.93 67.44 67.55 19500 67.55 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260305 0 436.01 444.03 422.3 437.6 386400 437.6 up up correct
NVNO.US enVVeno Medical Corp 20260305 0 10.4 12.85 10.4 12.112 19297 12.112 up up correct
NVOS.US Novo Integrated Sciences Inc 20260305 0 0.0031 0.0031 0.0031 0.0031 1507 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260305 0 9.01 9.44 8.545 8.96 12638700 8.96 down down correct
NVVE.US Nuvve Holding Corp 20260305 0 1.2 1.29 1.1401 1.25 170509 1.25 up up correct
NVVEW.US Nuvve Holding Corp 20260305 0 0.0072 0.0094 0.0069 0.0069 178302 0.0069 down up incorrect
NWBI.US Northwest Bancshares Inc 20260305 0 12.5 12.57 12.305 12.45 902121 12.45 down down correct
NWE.US NorthWestern Corporation 20260305 0 70.93 71.235 69.555 70.34 487992 69.6392 down down correct
NWFL.US Norwood Financial Corp 20260305 0 29.61 29.72 28.76 29.06 24140 29.06 down down correct
NWL.US Newell Brands Inc 20260305 0 4.51 4.58 4.27 4.3 6948000 4.3 down down correct
NWPX.US Northwest Pipe Company 20260305 0 80.83 81.13 76.81 78.52 61247 78.52 down down correct
NWS.US News Corporation 20260305 0 26.67 27.145 26.555 26.935 1378605 26.836 up up correct
NWSA.US News Corporation 20260305 0 24.1 24.57 24.05 24.28 2614800 24.179 up up correct
NXPI.US NXP Semiconductors N.V 20260305 0 214.79 215.76 207.79 210.58 3308800 210.58 down down correct
NXST.US Nexstar Media Group Inc 20260305 0 245.53 253.96 242.66 253.64 312700 253.64 up up correct
NXTC.US NextCure Inc 20260305 0 12.22 12.99 11.635 12.76 76100 12.76 up up correct
NXTP.US Nextplay Technologies Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 1 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260305 0 3.84 3.85 3.665 3.72 20602 3.72 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260305 0 32.7 33.05 31.65 31.94 54500 31.94 down down correct
OCC.US Optical Cable Corporation 20260305 0 6.45 6.69 6.14 6.38 96100 6.38 down down correct
OCCI.US OFS Credit Company Inc 20260305 0 2.87 2.93 2.86 2.93 259900 2.93 up up correct
OCCIO.US OFS Credit Company Inc 20260305 0 25 25.02 24.5 25 7500 25
OCFC.US OceanFirst Financial Corp 20260305 0 18.25 18.49 18.2 18.38 630716 18.38 up up correct
OCG.US Oriental Culture Holding LTD 20260305 0 0.6606 0.6701 0.6301 0.639 189623 0.639 down down correct
OCGN.US Ocugen Inc 20260305 0 1.94 1.96 1.7 1.74 8246100 1.74 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260305 0 11.58 11.73 11.45 11.46 718689 11.46 down down correct
OCUL.US Ocular Therapeutix Inc 20260305 0 11.03 11.1 10.23 10.33 7385300 10.33 down down correct
ODFL.US Old Dominion Freight Line Inc 20260305 0 213.39 214.45 208.01 210.68 2194700 210.68 down down correct
OESX.US Orion Energy Systems Inc 20260305 0 11.17 11.686 10.9 11.06 20986 11.06 down down correct
OFED.US Oconee Federal Financial Corp 20260305 0 15.71 15.71 15.71 15.71 1 15.71
OFIX.US Orthofix Medical Inc 20260305 0 12.52 12.73 12.45 12.57 419156 12.57 up up correct
OFLX.US Omega Flex Inc 20260305 0 36.5 36.68 29.7 30.71 92300 30.71 down down correct
OFS.US OFS Capital Corporation 20260305 0 4.03 4.04 3.93 3.96 86720 3.96 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260305 0 23.8 23.8 23.8 23.8 100 23.8
OGI.US OrganiGram Holdings Inc 20260305 0 1.5 1.52 1.445 1.46 1614774 1.46 down down correct
OKTA.US Okta Inc 20260305 0 73 80.35 72.75 79.65 8969600 79.65 up up correct
OLB.US The OLB Group Inc 20260305 0 0.645 0.65 0.5989 0.6288 442335 0.6288 down down correct
OLED.US Universal Display Corporation 20260305 0 100.23 101.64 98.74 99.82 841500 99.82 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260305 0 107.98 109.63 106.84 109.23 989700 109.23 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260305 0 23.95 24.4 22.32 22.56 1760900 22.56 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260305 0 1.455 1.48 1.22 1.465 4974242 1.465 up up correct
OM.US Outset Medical Inc 20260305 0 3.43 3.55 3.371 3.435 230400 3.435 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260305 0 116.18 116.75 113.03 113.58 133635 113.58 down down correct
OMCL.US Omnicell Inc 20260305 0 40.95 42.43 40.57 42.25 788300 42.25 up up correct
OMER.US Omeros Corporation 20260305 0 11.5 11.69 11.33 11.49 887263 11.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260305 0 1.58 1.62 1.5101 1.54 269216 1.54 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260305 0 0.13 0.13 0.13 0.13 110 0.13
ON.US ON Semiconductor Corporation 20260305 0 61.32 62.43 59.59 60.85 8136100 60.85 down down correct
ONB.US Old National Bancorp 20260305 0 23.04 23.23 22.59 22.9 4550200 22.9 down down correct
ONCY.US Oncolytics Biotech Inc 20260305 0 1.06 1.08 1.03 1.05 1000141 1.05 down down correct
ONDS.US Ondas Holdings Inc 20260305 0 10.49 10.92 10.06 10.49 86235300 10.49
ONEW.US OneWater Marine Inc 20260305 0 10.79 11.11 10.4 10.49 116995 10.49 down down correct
OPBK.US OP Bancorp 20260305 0 13.5 13.8986 13.15 13.29 47858 13.29 down down correct
OPCH.US Option Care Health Inc 20260305 0 30.28 31.25 29.75 30.46 2296600 30.46 up down incorrect
OPEN.US Opendoor Technologies Inc 20260305 0 4.83 5.18 4.82 5.18 55757200 5.18 up up correct
OPGN.US OpGen Inc 20260305 0 24.75 24.75 24.75 24.75 1999 24.75
OPHC.US OptimumBank Holdings Inc 20260305 0 5.47 5.47 5.12 5.21 66000 5.21 down down correct
OPK.US OPKO Health Inc 20260305 0 1.19 1.21 1.16 1.17 2405894 1.17 down down correct
OPRA.US Opera Limited 20260305 0 14.84 15.95 14.76 15.56 836384 15.56 up up correct
OPRT.US Oportun Financial Corporation 20260305 0 5.25 5.335 5.13 5.27 575546 5.27 up up correct
OPRX.US OptimizeRx Corporation 20260305 0 7.74 7.98 7.3 7.53 973800 7.53 down down correct
ORGN.US Origin Materials Inc 20260305 0 0.1529 0.1591 0.15 0.15 840783 0.15 down down correct
ORGNW.US Origin Materials Inc Warrant 20260305 0 0.0037 0.0056 0.0037 0.0051 40124 0.0051 up up correct
ORGO.US Organogenesis Holdings Inc 20260305 0 2.89 3.02 2.85 2.9 792878 2.9 up down incorrect
ORGS.US Orgenesis Inc 20260305 0 0.56 0.56 0.56 0.56 100 0.56
ORIC.US ORIC Pharmaceuticals Inc 20260305 0 13.22 13.86 13.05 13.85 1671484 13.85 up up correct
ORLY.US O'Reilly Automotive Inc 20260305 0 93.63 94.82 93.06 94.36 5328400 94.36 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260305 0 3.56 3.6 3.29 3.41 104005 3.41 down down correct
ORRF.US Orrstown Financial Services Inc 20260305 0 35.96 36.09 35.4784 35.62 121290 35.62 down up incorrect
OSBC.US Old Second Bancorp Inc 20260305 0 19.82 20.09 19.52 19.72 411974 19.72 down up incorrect
OSIS.US OSI Systems Inc 20260305 0 283.8 287.77 269.72 274.03 325100 274.03 down down correct
OSPN.US OneSpan Inc 20260305 0 10.55 11 10.55 10.97 897612 10.8366 up up correct
OSS.US One Stop Systems Inc 20260305 0 8.29 8.95 8.21 8.48 980900 8.48 up up correct
OSUR.US OraSure Technologies Inc 20260305 0 2.99 3.035 2.91 2.985 468937 2.985 down down correct
OSW.US OneSpaWorld Holdings Limited 20260305 0 20.67 20.995 20.48 20.98 567113 20.9301 up up correct
OTEX.US Open Text Corporation 20260305 0 25.21 25.83 25.11 25.81 2509700 25.535 up up correct
OTLK.US Outlook Therapeutics Inc 20260305 0 0.435 0.4544 0.42 0.4318 846809 0.4318 down down correct
OTLY.US Oatly Group AB 20260305 0 11.15 11.555 10.94 11.09 49120 11.09 down down correct
OTTR.US Otter Tail Corporation 20260305 0 88.51 89.69 88.04 89.26 360400 89.26 up up correct
OVBC.US Ohio Valley Banc Corp 20260305 0 42.82 43.15 42.32 42.6 10412 42.6 down down correct
OVID.US Ovid Therapeutics Inc 20260305 0 1.69 1.85 1.65 1.85 5468406 1.85 up up correct
OVLY.US Oak Valley Bancorp 20260305 0 33.02 33.19 32.54 32.54 15188 32.54 down down correct
OWSCX.US OWSCX 20260305 0 19.38 19.38 19.38 19.38 0 19.38
OXBR.US Oxbridge Re Holdings Limited 20260305 0 1.01 1.01 1.005 1.01 1591 1.01
OXBRW.US Oxbridge Re Holdings Limited 20260305 0 0.095 0.1191 0.0848 0.1191 2600 0.1191 up up correct
OXLC.US Oxford Lane Capital Corp 20260305 0 8.34 8.63 8.3 8.52 1781000 8.52 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260305 0 24.27 24.27 23.681 24.14 33000 23.7235 down down correct
OXLCP.US Oxford Lane Capital Corp 20260305 0 24.53 24.63 24.28 24.62 23800 24.62 up down incorrect
OXSQ.US Oxford Square Capital Corp 20260305 0 1.83 1.88 1.83 1.86 1168726 1.86 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260305 0 24.1 24.1 24.1 24.1 0 24.1
OZK.US Bank OZK 20260305 0 46.5 47.01 46.29 46.45 1026762 46.45 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260305 0 16.573 16.63 16.569 16.63 13700 16.63 up up correct
PAA.US Plains All American Pipeline L.P 20260305 0 21.83 22.11 21.78 22 6695000 22 up up correct
PAAS.US Pan American Silver Corp 20260305 0 61.85 61.85 58.04 59.95 7652000 59.95 down down correct
PACB.US Pacific Biosciences of California Inc 20260305 0 1.545 1.565 1.5 1.52 4597898 1.52 down up incorrect
PAGP.US Plains GP Holdings L.P 20260305 0 23.53 23.715 23.43 23.7 2268500 23.7 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260305 0 51.14 52.3599 48.38 49.59 337641 49.59 down up incorrect
PALI.US Palisade Bio Inc 20260305 0 1.72 1.76 1.61 1.64 3222500 1.64 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260305 0 9.13 9.18 8.605 8.69 816548 8.69 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260305 0 159.13 164.7 158.48 163.16 9220500 163.16 up up correct
PASG.US Passage Bio Inc 20260305 0 8.29 8.61 7.7 8.12 56200 8.12 down down correct
PATK.US Patrick Industries Inc 20260305 0 119.99 121.24 118.08 119.52 385200 119.52 down down correct
PAVM.US PAVmed Inc 20260305 0 10 10.58 10 10.41 17471 10.41 up up correct
PAX.US Patria Investments Limited 20260305 0 12.35 12.515 12.11 12.33 933401 12.33 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260305 0 4.7 4.88 4.695 4.85 5274600 4.85 up up correct
PAYS.US PaySign Inc 20260305 0 3.8 3.92 3.73 3.85 402439 3.85 up up correct
PAYX.US Paychex Inc 20260305 0 95.89 98.67 95.81 98.38 4169500 98.38 up up correct
PBFS.US Pioneer Bancorp Inc 20260305 0 14.57 14.57 14.39 14.39 8572 14.39 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260305 0 13.5 13.62 13.5 13.51 2744 13.51 up up correct
PBLA.US Panbela Therapeutics Inc 20260305 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
PBYI.US Puma Biotechnology Inc 20260305 0 6.33 6.385 6.14 6.23 438752 6.23 down down correct
PCAR.US PACCAR Inc 20260305 0 123.19 123.55 121.11 123.34 3734600 123.34 up down incorrect
PCB.US PCB Bancorp 20260305 0 22.49 22.83 22 22.31 26000 22.31 down down correct
PCRX.US Pacira BioSciences Inc 20260305 0 22.68 23.28 22.42 22.86 958538 22.86 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260305 0 2.96 2.96 2.68 2.85 54300 2.85 down down correct
PCT.US PureCycle Technologies Inc 20260305 0 6.1 6.29 5.74 6 5451700 6 down down correct
PCTTU.US PureCycle Technologies Inc 20260305 0 8.59 8.59 8.59 8.59 0 8.59
PCTTW.US PureCycle Technologies Inc 20260305 0 0.449 0.4701 0.449 0.45 4405 0.45 up up correct
PCTY.US Paylocity Holding Corporation 20260305 0 114.86 117.63 114.695 115.99 840900 115.99 up up correct
PCVX.US Vaxcyte Inc 20260305 0 59.32 59.729 56.87 58.25 1501300 58.25 down down correct
PCYO.US Pure Cycle Corporation 20260305 0 10.57 10.59 10.2206 10.31 32026 10.31 down down correct
PDD.US Pinduoduo Inc 20260305 0 100.63 101.48 99.97 100.74 3937700 100.74 up down incorrect
PDEX.US Pro 20260305 0 46.73 47.61 45.65 47.61 19166 47.61 up up correct
PDFS.US PDF Solutions Inc 20260305 0 32.54 33.18 31.7 32.47 264685 32.47 down up incorrect
PDLB.US PDL Community Bancorp 20260305 0 16.31 16.45 16.23 16.38 67363 16.38 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260305 0 0.6861 0.6868 0.6423 0.6604 253966 0.6604 down down correct
PDSKX.US PDSKX 20260305 0 28.15 28.15 28.15 28.15 0 28.15
PDSRX.US PDSRX 20260305 0 27.9 27.9 27.9 27.9 0 27.9
PDSYX.US PDSYX 20260305 0 28.56 28.56 28.56 28.56 0 28.56
PEB.US PH 20260305 0 18.12 18.12 17.9 17.9 7665 17.9 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260305 0 38.2 38.72 37.51 37.72 21859 37.72 down up incorrect
PEBO.US Peoples Bancorp Inc 20260305 0 32.43 32.57 31.975 32.35 169122 32.35 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260305 0 39.21 39.21 38.7 39.02 703100 39.02 down down correct
PEGA.US Pegasystems Inc 20260305 0 46.72 48.39 46.69 47.3 2193900 47.3 up up correct
PENN.US Penn National Gaming Inc 20260305 0 15.58 15.8 15.2 15.47 5350200 15.47 down down correct
PEP.US PepsiCo Inc 20260305 0 162.16 163.4 160.16 160.7 7133700 159.277 down down correct
PERI.US Perion Network Ltd 20260305 0 8.85 9.1494 8.85 9.02 344838 9.02 up up correct
PESI.US Perma 20260305 0 13.91 14.1 13.5 13.83 67543 13.83 down down correct
PETS.US PetMed Express Inc 20260305 0 2.72 2.745 2.59 2.61 89266 2.61 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260305 0 0.73 0.7999 0.73 0.7999 13385 0.7999 up up correct
PETZ.US TDH Holdings Inc 20260305 0 1.115 1.17 1.09 1.1 8378 1.1 down down correct
PFALX.US PFALX 20260305 0 6.96 6.96 6.96 6.96 0 6.96
PFBC.US Preferred Bank 20260305 0 89.39 90 88.32 89.86 152100 89.86 up up correct
PFFLX.US PFFLX 20260305 0 6.96 6.96 6.96 6.96 0 6.96
PFG.US Principal Financial Group Inc 20260305 0 92.73 94.1 92.33 93.5 1248000 92.6664 up up correct
PFIS.US Peoples Financial Services Corp 20260305 0 54.06 54.125 52.55 53.51 144086 53.51 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260305 0 6.96 6.96 6.96 6.96 0 6.96
PFLT.US PennantPark Floating Rate Capital Ltd 20260305 0 8.31 8.46 8.27 8.34 1173600 8.34 up up correct
PFX.US Phenixfin Corporation 20260305 0 42.69 42.69 42.05 42.05 864 42.05 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260305 0 23.95 23.95 23.95 23.95 200 23.95
PGC.US Peapack 20260305 0 34.15 34.38 33.71 34 138261 34 down down correct
PGEN.US Precigen Inc 20260305 0 3.45 3.49 3.26 3.37 4996500 3.37 down down correct
PGNY.US Progyny Inc 20260305 0 17.67 17.835 17.26 17.62 2995400 17.62 down down correct
PHAR.US Pharming Group NV 20260305 0 16.16 16.16 15.45 15.83 19808 15.83 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260305 0 11 11.275 10.645 10.74 1044114 10.74 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260305 0 1.16 1.215 1.15 1.17 659959 1.17 up up correct
PHUN.US Phunware Inc 20260305 0 1.775 1.827 1.73 1.76 60800 1.76 down down correct
PHVS.US Pharvaris N.V 20260305 0 26.58 26.64 25.79 25.84 125675 25.84 down down correct
PI.US Impinj Inc 20260305 0 111.3 112.9 99.04 99.61 1380600 99.61 down down correct
PIIVX.US PIIVX 20260305 0 49.63 49.63 49.63 49.63 0 49.63
PKBK.US Parke Bancorp Inc 20260305 0 27.8 28.075 27.31 27.51 76026 27.51 down up incorrect
PKOH.US Park 20260305 0 26.4 29.5 26.4 27.82 65903 27.82 up down incorrect
PLAB.US Photronics Inc 20260305 0 36.94 37.39 34.4 35.14 967000 35.14 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260305 0 15.22 15.4079 14.535 14.98 720755 14.98 down down correct
PLBC.US Plumas Bancorp 20260305 0 51.04 51.26 50.09 50.74 28100 50.74 down down correct
PLBY.US PLBY Group Inc 20260305 0 1.85 1.91 1.75 1.83 671472 1.83 down down correct
PLCE.US The Children's Place Inc 20260305 0 3.95 4.01 3.81 3.99 222594 3.99 up up correct
PLMR.US Palomar Holdings Inc 20260305 0 123.77 127.31 123.518 127.11 239600 127.11 up up correct
PLPC.US Preformed Line Products Company 20260305 0 245 256.2 223 249.03 195100 249.03 up up correct
PLRX.US Pliant Therapeutics Inc 20260305 0 1.29 1.3 1.27 1.29 211627 1.29
PLSE.US Pulse Biosciences Inc 20260305 0 17.86 19.01 17.62 18.58 330461 18.58 up up correct
PLTK.US Playtika Holding Corp 20260305 0 2.7 2.95 2.68 2.92 4299532 2.92 up up correct
PLUG.US Plug Power Inc 20260305 0 2.44 2.48 2.23 2.29 88785100 2.29 down down correct
PLUS.US ePlus inc 20260305 0 79.68 81.7 79.41 80.43 105944 80.43 up up correct
PLXS.US Plexus Corp 20260305 0 194.53 200.34 187.14 191.35 244700 191.35 down down correct
PMAAX.US PMAAX 20260305 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260305 0 0.6902 0.6975 0.63 0.6507 82277 0.6507 down down correct
PMFLX.US PMFLX 20260305 0 10.2 10.2 10.2 10.2 0 10.2
PMT.US PC 20260305 0 18.8495 18.96 18.7847 18.8199 7 18.8199 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260305 0 14.45 17.95 14.45 17.6 535617 17.6 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260305 0 1.51 1.57 1.48 1.53 640326 1.53 up up correct
PNBK.US Patriot National Bancorp Inc 20260305 0 1.32 1.34 1.26 1.27 199000 1.27 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260305 0 90.5 91.6 89.81 90.61 987529 90.61 up up correct
PNNT.US PennantPark Investment Corporation 20260305 0 5.07 5.16 5.03 5.05 439500 5.05 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260305 0 205.5 216 205.5 210.28 73889 210.28 up up correct
PNTG.US The Pennant Group Inc 20260305 0 33.23 33.38 32.7 33.3 211694 33.3 up up correct
PODD.US Insulet Corporation 20260305 0 240.84 243.87 238.5 240.94 935700 240.94 up up correct
POLA.US Polar Power Inc 20260305 0 1.45 1.52 1.43 1.46 22444 1.46 up up correct
POOL.US Pool Corporation 20260305 0 220.37 226.35 217.44 217.92 681300 216.6283 down down correct
POW.US Powered Brands 20260305 0 24.161 25.277 23.01 23.86 28900 23.86 down down correct
POWI.US Power Integrations Inc 20260305 0 46.23 47.84 45.84 47.81 779800 47.81 up up correct
POWL.US Powell Industries Inc 20260305 0 499 518 496.04 503.01 278400 503.01 up up correct
POWW.US AMMO Inc 20260305 0 2.1 2.195 2.075 2.13 1905807 2.13 up up correct
POWWP.US AMMO Inc 20260305 0 24.21 24.29 24.04 24.269 2100 24.269 up up correct
PPBT.US Purple Biotech Ltd 20260305 0 4.948 5.18 4.825 4.86 25100 4.86 down down correct
PPC.US Pilgrim's Pride Corporation 20260305 0 41.21 41.42 40.71 40.75 756900 40.75 down down correct
PPIH.US Perma 20260305 0 31.01 32.25 29.523 31 77683 31 down down correct
PPSI.US Pioneer Power Solutions Inc 20260305 0 3.66 3.71 3.48 3.49 71146 3.49 down down correct
PPTA.US Midas Gold Corp. 20260305 0 33.24 33.37 31.18 32.41 1768800 32.41 down down correct
PRAA.US PRA Group Inc 20260305 0 16.81 18.96 16.72 18.86 998347 18.86 up up correct
PRAX.US Praxis Precision Medicines Inc 20260305 0 319.79 320.71 303.45 310.58 388700 310.58 down down correct
PRCH.US Porch Group Inc 20260305 0 8.1 8.4932 8.01 8.16 819949 8.16 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260305 0 26.33 26.98 25.05 25.35 1912800 25.35 down down correct
PRDO.US Perdoceo Education Corporation 20260305 0 34.05 34.48 33.6 34.36 550700 34.36 up up correct
PRFX.US PainReform Ltd 20260305 0 2.9 2.97 2.53 2.75 42723 2.75 down down correct
PRGS.US Progress Software Corporation 20260305 0 38.62 39.95 38.47 39.71 559100 39.71 up down incorrect
PRIM.US Primoris Services Corporation 20260305 0 142.62 143.32 134.71 137.91 648254 137.91 down down correct
PRIVX.US Sharespost 100 Fund 20260305 0 48.7 48.7 48.7 48.7 0 48.7
PRLD.US Prelude Therapeutics Incorporated 20260305 0 2.82 3.12 2.76 3.12 360025 3.12 up up correct
PRLVX.US PRLVX 20260305 0 47.74 47.74 47.74 47.74 0 47.74
PROF.US Profound Medical Corp 20260305 0 7.37 7.59 7.1101 7.49 92407 7.49 up down incorrect
PROV.US Provident Financial Holdings Inc 20260305 0 16.08 16.255 16.05 16.12 7089 16.12 up down incorrect
PRPH.US ProPhase Labs Inc 20260305 0 0.15 0.15 0.13 0.14 86456 0.14 down up incorrect
PRPL.US Purple Innovation Inc 20260305 0 0.701 0.7318 0.7 0.7094 198652 0.7094 up up correct
PRPO.US Precipio Inc 20260305 0 25.63 27 25.63 26.52 9773 26.52 up up correct
PRQR.US ProQR Therapeutics N.V 20260305 0 1.7 1.71 1.64 1.69 319893 1.69 down down correct
PRTA.US Prothena Corporation plc 20260305 0 9.7 10.0626 9.36 9.46 509804 9.46 down up incorrect
PRTC.US PureTech Health plc 20260305 0 17.19 17.19 17.19 17.19 1099 17.19
PRTH.US Priority Technology Holdings Inc 20260305 0 5.69 5.8 5.68 5.77 160506 5.77 up up correct
PRTS.US CarParts.com Inc 20260305 0 0.88 0.88 0.7707 0.7707 1678501 0.7707 down down correct
PRVA.US Privia Health Group Inc 20260305 0 24.08 24.3 23.51 23.84 713562 23.84 down down correct
PSA.US PQ 20260305 0 15.91 15.95 15.88 15.882 698 15.882 down up incorrect
PSEC.US Prospect Capital Corporation 20260305 0 2.76 2.81 2.72 2.73 3569506 2.73 down down correct
PSHG.US Performance Shipping Inc 20260305 0 2.19 2.4 2.19 2.26 389800 2.26 up up correct
PSMT.US PriceSmart Inc 20260305 0 150.66 152.76 145.6 146.64 190400 146.64 down down correct
PSNL.US Personalis Inc 20260305 0 8.55 8.98 8.25 8.56 1581168 8.56 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260305 0 17.62 17.62 17.62 17.62 0 17.62
PSTV.US Plus Therapeutics Inc 20260305 0 0.31 0.31 0.29 0.3 2908700 0.3 down down correct
PT.US Pintec Technology Holdings Limited 20260305 0 0.931 0.9687 0.915 0.915 17574 0.915 down down correct
PTC.US PTC Inc 20260305 0 162.03 168.55 162.03 164.25 1482900 164.25 up up correct
PTCT.US PTC Therapeutics Inc 20260305 0 63.38 64.505 62.21 63.33 1137000 63.33 down down correct
PTEN.US Patterson 20260305 0 8.91 8.97 8.72 8.84 11478200 8.84 down down correct
PTGX.US Protagonist Therapeutics Inc 20260305 0 94.54 94.54 90.35 91.41 677500 91.41 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20260305 0 0.421 0.4505 0.421 0.4211 7461 0.4211 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260305 0 5.15 5.295 5.0816 5.13 915544 5.13 down down correct
PTON.US Peloton Interactive Inc 20260305 0 3.82 3.965 3.75 3.83 9334200 3.83 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20260305 0 0.008 0.008 0.008 0.008 90300 0.008
PUBM.US PubMatic Inc 20260305 0 8.66 9.175 8.66 8.87 1201930 8.87 up up correct
PUCK.US Goal Acquisitions Corp 20260305 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260305 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260305 0 2.09 2.22 2.015 2.14 47795 2.14 up up correct
PWP.US Perella Weinberg Partners 20260305 0 18.43 18.675 17.67 18.23 642670 18.23 down down correct
PXLW.US Pixelworks Inc 20260305 0 6.28 6.31 6.01 6.17 29100 6.17 down down correct
PXS.US Pyxis Tankers Inc 20260305 0 4.23 4.23 3.92 3.94 61386 3.94 down up incorrect
PYPD.US PolyPid Ltd 20260305 0 4.23 4.305 4.16 4.23 25400 4.23
PYPL.US PayPal Holdings Inc 20260305 0 46.485 47.915 46.485 47.64 18317700 47.64 up up correct
PYXS.US Pyxis Oncology Inc. 20260305 0 1.47 1.47 1.34 1.35 337038 1.35 down down correct
PZZA.US Papa John's International Inc 20260305 0 30.71 31.35 30.6 31.01 721400 31.01 up up correct
QCOM.US QUALCOMM Incorporated 20260305 0 137.59 139.66 135.8 137 8981000 137 down down correct
QCRH.US QCR Holdings Inc 20260305 0 87.55 88.31 85.11 85.99 96232 85.99 down up incorrect
QDEL.US Quidel Corporation 20260305 0 20.7 21.93 20.65 21.41 1095100 21.41 up up correct
QFIN.US 360 DigiTech Inc 20260305 0 15 15.13 14.59 14.72 1065300 14.72 down down correct
QH.US Quhuo Limited 20260305 0 0.101 0.11 0.09 0.101 10450200 0.101
QIPT.US Quipt Home Medical Corp. Common Shares 20260305 0 3.64 3.65 3.63 3.65 438900 3.65 up up correct
QLYS.US Qualys Inc 20260305 0 97.65 101.5 97.65 99.45 587800 99.45 up up correct
QMCO.US Quantum Corporation 20260305 0 4.73 5.22 4.7 5.1 564100 5.1 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260305 0 8.5 8.7 8.49 8.57 11500 8.57 up up correct
QNST.US QuinStreet Inc 20260305 0 11.93 12.62 11.78 12.52 852054 12.52 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260305 0 27.95 28.04 27.66 27.89 115000 27.2774 down down correct
QRHC.US Quest Resource Holding Corporation 20260305 0 1.63 1.71 1.55 1.665 12638 1.665 up up correct
QRVO.US Qorvo Inc 20260305 0 79.46 80.477 78.975 79.41 1438100 79.41 down down correct
QSI.US Quantum 20260305 0 0.9 0.974 0.891 0.91 4219500 0.91 up down incorrect
QSIAW.US Quantum 20260305 0 0.18 0.1836 0.18 0.18 807 0.18
QTRX.US Quanterix Corporation 20260305 0 5.76 5.76 5.115 5.31 987148 5.31 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260305 0 7.98 8.07 7.58 7.72 13945700 7.72 down down correct
QUIK.US QuickLogic Corporation 20260305 0 8.78 9.43 8.6 8.78 203056 8.78
QURE.US uniQure N.V 20260305 0 9.04 11.33 8.97 10.65 9727700 10.65 up up correct
RAIL.US FreightCar America Inc 20260305 0 13.43 13.655 13.05 13.15 115139 13.15 down down correct
RAIN.US Rain Therapeutics Inc 20260305 0 2.83 2.83 2.7 2.78 14400 2.78 down down correct
RAND.US Rand Capital Corporation 20260305 0 11.53 12.09 11.53 12.09 3028 11.804 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260305 0 1.35 1.365 1.29 1.34 759000 1.34 down down correct
RAPT.US RAPT Therapeutics Inc 20260305 0 58.005 58.005 58.005 58.005 0 58.005
RARE.US Ultragenyx Pharmaceutical Inc 20260305 0 21.58 21.98 21.39 21.46 2426600 21.46 down down correct
RAVE.US RAVE Restaurant Group Inc 20260305 0 2.77 2.8556 2.75 2.79 27437 2.79 up up correct
RBB.US RBB Bancorp 20260305 0 22.11 22.2 21.45 21.77 112623 21.77 down down correct
RBBN.US Ribbon Communications Inc 20260305 0 2.35 2.37 2.24 2.26 671200 2.26 down down correct
RBCAA.US Republic Bancorp Inc 20260305 0 69.77 70.06 68.23 68.64 64713 68.64 down down correct
RBCN.US Rubicon Technology Inc 20260305 0 3.25 3.25 3.24 3.24 1000 3.24 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260305 0 16.2264 16.2264 15.92 16.05 3568 16.05 down down correct
RCAT.US Red Cat Holdings Inc 20260305 0 14.71 15.66 13.91 15.08 20516800 15.08 up up correct
RCEL.US AVITA Medical Inc 20260305 0 5.04 5.04 4.75 4.78 159830 4.78 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260305 0 9.08 9.08 9.08 9.08 0 9.08
RCICX.US Resource Credit Income Fund Class C 20260305 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260305 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260305 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260305 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260305 0 4.66 4.76 4.59 4.64 3706977 4.64 down down correct
RCKY.US Rocky Brands Inc 20260305 0 44.75 45.54 44.53 45.03 49659 45.03 up up correct
RCMT.US RCM Technologies Inc 20260305 0 19.55 20.415 19.55 20.06 67300 20.06 up down incorrect
RCON.US Recon Technology Ltd 20260305 0 1.48 1.6 1.26 1.35 293028 1.35 down down correct
RDCM.US RADCOM Ltd 20260305 0 11.37 11.71 11.12 11.26 48400 11.26 down down correct
RDHL.US RedHill Biopharma Ltd 20260305 0 0.96 0.97 0.9146 0.9455 29100 0.9455 down down correct
RDI.US Reading International Inc 20260305 0 1.02 1.03 1.02 1.03 24848 1.03 up down incorrect
RDIB.US Reading International Inc 20260305 0 12.4 12.65 12.06 12.18 15945 12.18 down up incorrect
RDNT.US RadNet Inc 20260305 0 70.14 70.97 65.77 66.67 1000400 66.67 down down correct
RDVT.US Red Violet Inc 20260305 0 45.5 52.72 45.5 46.28 232230 46.28 up up correct
RDWR.US Radware Ltd 20260305 0 24.31 25.1 24.31 24.91 233068 24.91 up up correct
REAL.US The RealReal Inc 20260305 0 11.67 12.11 11.01 11.37 3275000 11.37 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260305 0 2.78 2.9 2.5213 2.6 3894966 2.6 down down correct
REE.US REE Automotive Ltd. 20260305 0 0.5737 0.7242 0.5611 0.71 151182 0.71 up up correct
REED.US Reed's Inc 20260305 0 2.3 2.31 2.3 2.31 3600 2.31 up up correct
REFR.US Research Frontiers Incorporated 20260305 0 1.0528 1.0528 0.99 0.99 41034 0.99 down down correct
REG.US Regency Centers Corporation 20260305 0 78.84 79.54 78.46 79.31 1141800 78.5439 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260305 0 780 781.99 760.01 764.93 657500 764.93 down down correct
REKR.US Rekor Systems Inc 20260305 0 0.89 0.924 0.846 0.865 1418900 0.865 down down correct
RELI.US Reliance Global Group Inc 20260305 0 486 505 486 490 4300 490 up up correct
RELL.US Richardson Electronics Ltd 20260305 0 12.27 12.7099 11.75 11.9 110669 11.9 down down correct
RELY.US Remitly Global Inc. Common Stock 20260305 0 17.34 17.77 17.12 17.32 2475000 17.32 down down correct
REPL.US Replimune Group Inc 20260305 0 7.05 7.29 7.005 7.04 821589 7.04 down up incorrect
RETO.US ReTo Eco 20260305 0 1.19 1.2148 1.1 1.15 68658 1.15 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260305 0 23.14 23.18 22.81 22.98 796200 22.98 down down correct
RFIL.US RF Industries Ltd 20260305 0 12.36 12.62 11.45 11.93 161949 11.93 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260305 0 25.91 25.91 24.02 24.21 51300 24.21 down up incorrect
RGCO.US RGC Resources Inc 20260305 0 22.67 22.88 22.48 22.67 21483 22.67
RGEN.US Repligen Corporation 20260305 0 124 127.22 122.04 125.03 686500 125.03 up up correct
RGLD.US Royal Gold Inc 20260305 0 279.01 280.51 267.28 276.47 747100 276.47 down down correct
RGNX.US REGENXBIO Inc 20260305 0 8.41 8.75 8.01 8.72 1470655 8.72 up up correct
RGP.US Resources Connection Inc 20260305 0 3.69 3.83 3.69 3.7 328517 3.7 up up correct
RIBT.US RiceBran Technologies 20260305 0 0.0001 0.0001 0.0001 0.0001 59 0.0001
RICK.US RCI Hospitality Holdings Inc 20260305 0 23.82 24.3 23.48 23.96 59500 23.96 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260305 0 29.15 30.14 28.01 29.52 734399 29.52 up up correct
RILY.US B. Riley Financial Inc 20260305 0 7.02 7.5896 6.85 7.45 1160427 7.45 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260305 0 25.14 25.145 25.14 25.14 4300 25.14
RILYN.US B. Riley Financial Inc 20260305 0 23.66 23.66 23.41 23.5 93400 23.5 down down correct
RILYP.US B. Riley Financial Inc 20260305 0 10.15 10.81 9.823 10.16 24100 10.16 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260305 0 17.5 18 17.445 18 20400 18 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260305 0 15.95 16.35 15.95 16.34 32400 16.34 up down incorrect
RIOT.US Riot Blockchain Inc 20260305 0 16.45 16.61 15.05 15.6 21039000 15.6 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260305 0 14.615 15.28 14.55 15.19 27696900 15.19 up down incorrect
RKDA.US Arcadia Biosciences Inc 20260305 0 1.85 1.988 1.8 1.8 18300 1.8 down up incorrect
RKLB.US Rocket Lab USA Inc. 20260305 0 70.92 72.31 67.34 70 14528800 70 down up incorrect
RLAY.US Relay Therapeutics Inc 20260305 0 9.93 10.08 9.57 9.64 1977221 9.64 down down correct
RLMD.US Relmada Therapeutics Inc 20260305 0 4.66 4.66 4.23 4.43 591208 4.43 down down correct
RLYB.US Rallybio Corporation Common Stock 20260305 0 10.49 10.95 10.35 10.8 211158 10.8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260305 0 14.01 14.01 13.65 13.715 30871 13.715 down down correct
RMBS.US Rambus Inc 20260305 0 91.11 93.63 89.37 91.91 2031100 91.91 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260305 0 2.55 2.64 2.55 2.59 21370 2.59 up down incorrect
RMNI.US Rimini Street Inc 20260305 0 3.67 3.765 3.67 3.71 325871 3.71 up up correct
RMR.US The RMR Group Inc 20260305 0 17.18 17.21 16.85 17.03 154901 17.03 down down correct
RMTI.US Rockwell Medical Inc 20260305 0 0.87 0.8979 0.87 0.8901 220096 0.8901 up up correct
RNA.US Avidity Biosciences Inc 20260305 0 16.61 16.77 15.25 15.47 1623780 15.47 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260305 0 9.625 9.965 9.2501 9.33 18380 9.33 down down correct
RNST.US Renasant Corporation 20260305 0 38.09 38.44 37.36 37.8 860267 37.8 down down correct
RNW.US Renew Energy Global PLC 20260305 0 5.45 5.46 5.34 5.38 521328 5.38 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260305 0 0.005 0.006 0.005 0.006 11100 0.006 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260305 0 0.9 0.93 0.81 0.841 815800 0.841 down down correct
ROAD.US Construction Partners Inc 20260305 0 134.29 135.55 123.64 125.63 743600 125.63 down down correct
ROCK.US Gibraltar Industries Inc 20260305 0 42.59 43.46 40.98 41.23 380187 41.23 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260305 0 29.625 30.03 29.06 29.72 9168900 29.72 up up correct
ROKU.US Roku Inc 20260305 0 98.15 101.36 96.98 98.11 3218000 98.11 down down correct
ROOT.US Root Inc 20260305 0 48.05 49.97 47.1 48 292200 48 down up incorrect
ROST.US Ross Stores Inc 20260305 0 211.49 214.88 211.21 214.83 3597546 214.3744 up up correct
RPAY.US Repay Holdings Corporation 20260305 0 3.09 3.18 2.95 3.03 940260 3.03 down down correct
RPD.US Rapid7 Inc 20260305 0 6.66 7.1 6.66 7.04 2204972 7.04 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260305 0 4.29 4.3575 4.065 4.17 93519 4.17 down down correct
RPRX.US Royalty Pharma plc 20260305 0 47.04 47.21 45.225 45.68 3384631 45.68 down down correct
RRBI.US Red River Bancshares Inc 20260305 0 89.89 90.43 87.01 87.65 22900 87.3977 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260305 0 4.47 4.75 4.35 4.45 219776 4.45 down down correct
RRR.US Red Rock Resorts Inc 20260305 0 59.53 61.165 57.88 59.8 908100 59.8 up up correct
RSSS.US Research Solutions Inc 20260305 0 2.38 2.43 2.37 2.4 19226 2.4 up up correct
RSVR.US Reservoir Media Inc 20260305 0 9.89 10.2 9.85 9.96 159696 9.96 up up correct
RSVRW.US Reservoir Media Management Inc 20260305 0 0.2 0.2 0.2 0.2 300 0.2
RUN.US Sunrun Inc 20260305 0 11.99 12.57 11.55 11.79 11575900 11.79 down down correct
RUSHA.US Rush Enterprises Inc 20260305 0 70.39 70.92 68.56 68.72 365600 68.72 down down correct
RUSHB.US Rush Enterprises Inc 20260305 0 64.07 64.29 62.07 62.07 58750 62.07 down down correct
RVMD.US Revolution Medicines Inc 20260305 0 100.44 101.065 98.19 99.64 1704600 99.64 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260305 0 0.235 0.242 0.208 0.2114 228689 4.228 down down correct
RVSB.US Riverview Bancorp Inc 20260305 0 5.44 5.4799 5.3 5.36 50814 5.36 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260305 0 8.08 8.18 7.97 7.97 431555 7.6362 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260305 0 3.55 3.68 3.46 3.54 14054500 3.54 down up incorrect
RXST.US RxSight Inc. Common Stock 20260305 0 7.78 8.08 7.75 7.81 577228 7.81 up up correct
RXT.US Rackspace Technology Inc 20260305 0 2.37 2.55 2.1 2.38 20785702 2.38 up up correct
RYAAY.US Ryanair Holdings plc 20260305 0 62.32 63.27 61.74 61.85 1916800 61.85 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260305 0 89.74 91.7 89.12 91.46 662400 91.46 up up correct
RZB.US Reinsurance Group of America Incorporated 20260305 0 24.91 25.045 24.91 24.96 4600 24.96 up down incorrect
RZLT.US Rezolute Inc 20260305 0 3.26 3.3 3.06 3.13 1343417 3.13 down down correct
SABR.US Sabre Corporation 20260305 0 1.96 1.99 1.51 1.62 24100070 1.62 down down correct
SABS.US SAB Biotherapeutics Inc 20260305 0 3.89 4.1112 3.73 3.81 128329 3.81 down down correct
SAFT.US Safety Insurance Group Inc 20260305 0 75.92 76.26 74.395 75.22 84137 75.22 down down correct
SAIA.US Saia Inc 20260305 0 408.06 411.87 390.47 396.62 572000 396.62 down down correct
SALM.US Salem Media Group Inc 20260305 0 0.415 0.45 0.4 0.45 43850 0.45 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260305 0 15.36 15.36 15.15 15.24 21919 15.0186 down down correct
SANA.US Sana Biotechnology Inc 20260305 0 3.88 3.88 3.4 3.41 3953114 3.41 down down correct
SANM.US Sanmina Corporation 20260305 0 137.19 140.9 127.04 130.29 1082100 130.29 down down correct
SATS.US EchoStar Corporation 20260305 0 114.07 116.83 109.65 110.85 4089600 110.85 down up incorrect
SAVA.US Cassava Sciences Inc 20260305 0 2.21 2.21 2.01 2.04 1280442 2.04 down down correct
SBAC.US SBA Communications Corporation 20260305 0 194.67 197.74 192.09 195.69 1055300 194.3658 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260305 0 30.93 31.27 30.62 30.97 557400 30.7749 up up correct
SBET.US Sharplink Gaming Ltd 20260305 0 7.89 8.08 7.66 7.93 8986700 7.93 up up correct
SBFG.US SB Financial Group Inc 20260305 0 20.6602 20.6602 20.35 20.63 10573 20.63 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260305 0 15.29 15.64 15.1425 15.51 427910 15.2487 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260305 0 25.47 25.47 24.38 24.62 1934500 24.235 down down correct
SBNY.US Signature Bank 20260305 0 0.68 0.68 0.68 0.68 1000 0.68
SBRA.US Sabra Health Care REIT Inc 20260305 0 20.14 20.27 19.95 20.02 2451200 20.02 down down correct
SBSI.US Southside Bancshares Inc 20260305 0 31.49 31.66 31.04 31.22 132300 31.22 down down correct
SBUX.US Starbucks Corporation 20260305 0 97.12 98.93 96.94 98.69 9608100 98.69 up up correct
SCHL.US Scholastic Corporation 20260305 0 34.59 35.52 34.47 35.46 435799 35.46 up down incorrect
SCKT.US Socket Mobile Inc 20260305 0 0.9 0.91 0.9 0.9 10000 0.9
SCOR.US comScore Inc 20260305 0 7.4 7.4675 7.02 7.02 14480 7.02 down down correct
SCPS.US Scopus BioPharma Inc 20260305 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260305 0 37.74 37.93 37.05 37.67 266707 37.67 down up incorrect
SCVL.US Shoe Carnival Inc 20260305 0 20.05 20.21 19.45 19.87 274856 19.87 down down correct
SCYX.US SCYNEXIS Inc 20260305 0 0.74 0.795 0.7301 0.7925 467605 0.7925 up up correct
SDGR.US Schrödinger Inc 20260305 0 12.98 13.1608 12.58 13.03 1323928 13.03 up up correct
SEAC.US SeaChange International Inc 20260305 0 3.66 3.66 3.66 3.66 200 3.66
SEAT.US Vivid Seats Inc. Class A Common Stock 20260305 0 6.14 6.57 6.12 6.5 99600 6.5 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260305 0 0.066 0.066 0.066 0.066 0 0.066
SEDG.US SolarEdge Technologies Inc 20260305 0 36.55 36.8 34.5 35.24 3076300 35.24 down down correct
SEED.US Origin Agritech Limited 20260305 0 1.05 1.08 1.02 1.04 12800 1.04 down up incorrect
SEER.US Seer Inc 20260305 0 1.87 1.8796 1.825 1.84 207752 1.84 down down correct
SEIC.US SEI Investments Company 20260305 0 81.51 83.01 81.18 82.05 999700 82.05 up up correct
SELF.US Global Self Storage Inc 20260305 0 5.15 5.184 5.05 5.13 18973 5.13 down down correct
SENEA.US Seneca Foods Corporation 20260305 0 139.81 146.54 139.24 141.92 83470 141.92 up up correct
SENEB.US Seneca Foods Corporation 20260305 0 139.31 139.31 139.31 139.31 0 139.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20260305 0 2.02 2.08 2 2 15004 2 down down correct
SFBC.US Sound Financial Bancorp Inc 20260305 0 42.7 42.85 42 42.02 5615 42.02 down down correct
SFBS.US ServisFirst Bancshares Inc 20260305 0 78.75 79.57 77.715 78.9 413107 78.9 up up correct
SFIX.US Stitch Fix Inc 20260305 0 3.2 3.303 3.115 3.25 2451254 3.25 up up correct
SFM.US Sprouts Farmers Market Inc 20260305 0 76.17 77.22 75.13 76.91 2119600 76.91 up up correct
SFNC.US Simmons First National Corporation 20260305 0 20.01 20.18 19.7 20.03 934500 19.8021 up up correct
SFST.US Southern First Bancshares Inc 20260305 0 54.22 54.49 53.115 53.74 104290 53.74 down down correct
SGA.US Saga Communications Inc 20260305 0 11.53 11.58 11.43 11.43 2241 11.43 down down correct
SGBX.US SG Blocks Inc 20260305 0 0.91 1.48 0.88 1.15 13093064 1.15 up down incorrect
SGC.US Superior Group of Companies Inc 20260305 0 10.23 10.59 10.1 10.54 59420 10.54 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260305 0 4.8 4.8674 3.81 3.96 1092646 3.96 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260305 0 12.52 12.63 11.81 12.35 2547500 12.35 down down correct
SGMO.US Sangamo Therapeutics Inc 20260305 0 0.3985 0.399 0.3769 0.3769 2120034 0.3769 down down correct
SGRP.US SPAR Group Inc 20260305 0 0.7702 0.7815 0.75 0.7683 41355 0.7683 down down correct
SGRY.US Surgery Partners Inc 20260305 0 13.88 14.185 13.73 14.11 1942000 14.11 up up correct
SHBI.US Shore Bancshares Inc 20260305 0 18.23 18.43 17.84 18.07 255631 18.07 down down correct
SHC.US Sotera Health Company 20260305 0 15.35 15.45 15.025 15.06 10755400 15.06 down down correct
SHEN.US Shenandoah Telecommunications Company 20260305 0 15.46 15.92 15.3 15.39 496830 15.39 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260305 0 14.68 14.68 14 14.3 314972 14.3 down down correct
SHLS.US Shoals Technologies Group Inc 20260305 0 6.09 6.09 5.67 5.85 5014400 5.85 down down correct
SHO.US PI 20260305 0 19.64 19.645 19.54 19.57 3910 19.57 down up incorrect
SHOO.US Steven Madden Ltd 20260305 0 35.94 36.18 34.47 34.75 1265500 34.5388 down down correct
SIBN.US SI 20260305 0 14.53 14.605 13.86 14.07 755037 14.07 down up incorrect
SIEB.US Siebert Financial Corp 20260305 0 1.9 1.93 1.86 1.86 48926 1.86 down down correct
SIFY.US Sify Technologies Limited 20260305 0 14.61 15 14 14.45 59600 14.45 down down correct
SIGA.US SIGA Technologies Inc 20260305 0 6.27 6.495 6.23 6.24 734894 6.24 down down correct
SIGI.US Selective Insurance Group Inc 20260305 0 81.7 81.71 80.36 80.88 638200 80.88 down down correct
SIGIP.US Selective Insurance Group Inc 20260305 0 16.8 16.85 16.7 16.7 5800 16.7 down down correct
SILC.US Silicom Ltd 20260305 0 20.17 20.43 18.75 18.88 111162 18.88 down down correct
SIMO.US Silicon Motion Technology Corporation 20260305 0 120.86 125.93 120 123.76 379800 123.76 up up correct
SINT.US Sintx Technologies Inc 20260305 0 2.75 2.79 2.71 2.765 37500 2.765 up up correct
SIRI.US Sirius XM Holdings Inc 20260305 0 22.5 22.87 22.43 22.63 4147100 22.63 up up correct
SISI.US Shineco Inc 20260305 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260305 0 377.19 391.84 351.82 356.09 506000 356.09 down down correct
SJ.US Scienjoy Holding Corporation 20260305 0 1.16 1.19 1.13 1.15 3033 1.15 down up incorrect
SKIN.US The Beauty Health Company 20260305 0 1.11 1.2199 1.1 1.13 657832 1.13 up up correct
SKYT.US SkyWater Technology Inc 20260305 0 29.1 29.33 28.23 29.22 868454 29.22 up up correct
SKYW.US SkyWest Inc 20260305 0 98.45 98.93 94.57 95.36 314400 95.36 down down correct
SLAB.US Silicon Laboratories Inc 20260305 0 203.21 203.8 202.89 203.25 1384100 203.25 up up correct
SLDB.US Solid Biosciences Inc 20260305 0 5.94 5.99 5.5239 5.61 1140271 5.61 down down correct
SLGL.US Sol 20260305 0 89.7 89.7 71.01 79 37300 79 down down correct
SLGN.US Silgan Holdings Inc 20260305 0 46.47 46.47 45.55 45.86 1023200 45.86 down down correct
SLM.US SLM Corporation 20260305 0 19.48 20.4 19.47 19.89 5242800 19.89 up up correct
SLMBP.US SLM Corporation 20260305 0 74.62 74.98 74.31 74.98 3800 74.98 up up correct
SLN.US Silence Therapeutics plc 20260305 0 5.4 5.6 4.96 5.5 500354 5.5 up up correct
SLNG.US Stabilis Solutions Inc 20260305 0 4.85 5.01 4.21 4.21 40500 4.21 down down correct
SLNH.US Soluna Holdings Inc 20260305 0 0.95 0.96 0.856 0.856 2381117 0.856 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260305 0 9.252 9.4 9.25 9.4 5400 9.4 up up correct
SLNO.US Soleno Therapeutics Inc 20260305 0 38 38.64 36.55 38.57 1690700 38.57 up up correct
SLP.US Simulations Plus Inc 20260305 0 12.23 12.69 12.16 12.42 190700 12.42 up up correct
SLRC.US SLR Investment Corp 20260305 0 14.75 14.895 14.55 14.58 248856 14.1596 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260305 0 5.49 5.54 5.13 5.28 7411000 5.28 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260305 0 25.41 25.449 25.345 25.449 1200 25.449 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260305 0 62.7 64.05 61.88 62.43 58923 62.43 down down correct
SMBK.US SmartFinancial Inc 20260305 0 39.39 39.7 38.09 38.87 70763 38.87 down up incorrect
SMCI.US Super Micro Computer Inc 20260305 0 32.32 33.51 31.47 32.24 26932500 32.24 down down correct
SMID.US Smith 20260305 0 37.77 38.25 36.74 36.74 3046 36.74 down down correct
SMIT.US Schmitt Industries Inc 20260305 0 0.04 0.04 0.04 0.04 411 0.04
SMMT.US Summit Therapeutics Inc 20260305 0 15.07 15.15 14.67 14.94 2431400 14.94 down up incorrect
SMPL.US The Simply Good Foods Company 20260305 0 16.36 16.54 16.21 16.39 1404200 16.39 up up correct
SMSI.US Smith Micro Software Inc 20260305 0 0.6075 0.73 0.5665 0.68 7299433 0.68 up up correct
SMTC.US Semtech Corporation 20260305 0 88.3 89.45 84.68 87.08 1048300 87.08 down down correct
SMTI.US Sanara MedTech Inc 20260305 0 20.1 20.1 19.02 19.2 25400 19.2 down down correct
SNAX.US Stryve Foods Inc 20260305 0 0.051 0.051 0.051 0.051 5000 0.051
SNBR.US Sleep Number Corporation 20260305 0 5.54 6.03 5.501 5.79 821847 5.79 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260305 0 18.06 18.06 16.61 16.83 1182871 16.83 down down correct
SND.US Smart Sand Inc 20260305 0 4.06 4.16 3.94 4.1 659746 4.1 up up correct
SNDL.US Sundial Growers Inc 20260305 0 1.53 1.56 1.51 1.53 623800 1.53
SNDX.US Syndax Pharmaceuticals Inc 20260305 0 21.31 21.605 21 21.58 1161800 21.58 up up correct
SNES.US SenesTech Inc 20260305 0 2.12 2.173 2.07 2.12 22075 2.12
SNEX.US StoneX Group Inc 20260305 0 121.42 122.73 118.14 119.56 413700 119.56 down down correct
SNFCA.US Security National Financial Corporation 20260305 0 9.2 9.25 9.05 9.155 8694 9.155 down down correct
SNGX.US Soligenix Inc 20260305 0 1.17 1.19 1.12 1.15 115400 1.15 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260305 0 2.77 2.77 2.45 2.61 47200 2.61 down up incorrect
SNPS.US Synopsys Inc 20260305 0 425.76 447.71 425.76 442.3 2515900 442.3 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260305 0 27.12 29 26.85 28.31 15300 28.31 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260305 0 30.5 31.3 30.13 30.5 113141 30.5
SNT.US Senstar Technologies Ltd. 20260305 0 3.14 3.3593 3.06 3.11 43487 3.11 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260305 0 1.9 1.968 1.9 1.931 10800 1.931 up up correct
SNY.US Sanofi 20260305 0 45.18 45.34 44.71 45 4471400 45 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260305 0 18.65 19.48 18.64 19.25 68834400 19.25 up up correct
SOHOB.US Sotherly Hotels Inc 20260305 0 18.53 18.59 18.53 18.54 12600 18.54 up up correct
SOHON.US Sotherly Hotels Inc 20260305 0 16.53 16.55 16.52 16.54 6200 16.54 up down incorrect
SOHOO.US Sotherly Hotels Inc 20260305 0 19.04 19.08 19 19.08 10000 19.08 up down incorrect
SOHU.US Sohu.com Limited 20260305 0 16.37 16.495 16.1 16.25 33769 16.25 down down correct
SONM.US Sonim Technologies Inc 20260305 0 5.04 5.28 4.81 5.045 25400 5.045 up up correct
SONO.US Sonos Inc 20260305 0 15.2 15.48 14.92 15.2 1953000 15.2
SOPA.US Society Pass Incorporated Common Stock 20260305 0 0.69 0.73 0.638 0.638 473200 0.638 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260305 0 4.23 4.43 4.19 4.33 145200 4.33 up up correct
SOTK.US Sono 20260305 0 4.08 4.17 3.97 3.99 28750 3.99 down down correct
SPCB.US SuperCom Ltd 20260305 0 8.375 8.5 8.1001 8.25 24736 8.25 down down correct
SPFI.US South Plains Financial Inc 20260305 0 41.78 41.78 40.85 41.25 117577 41.25 down down correct
SPOK.US Spok Holdings Inc 20260305 0 12.17 12.42 12.16 12.41 116625 12.41 up up correct
SPRB.US Spruce Biosciences Inc 20260305 0 57 57.1 52.005 53.78 38166 53.78 down down correct
SPRO.US Spero Therapeutics Inc 20260305 0 2.26 2.3 2.22 2.29 178365 2.29 up up correct
SPSC.US SPS Commerce Inc 20260305 0 62.17 64.46 62.17 64.05 933000 64.05 up up correct
SPT.US Sprout Social Inc 20260305 0 6.73 7.265 6.7201 7.04 1695128 7.04 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260305 0 1.43 1.54 1.43 1.44 550577 1.44 up up correct
SPWR.US SunPower Corporation 20260305 0 1.3 1.31 1.26 1.29 1091813 1.29 down down correct
SQFT.US Presidio Property Trust Inc 20260305 0 2.9778 2.9778 2.82 2.85 7304 2.85 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260305 0 5.67 5.81 5.67 5.81 4300 5.81 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260305 0 19.09 19.555 18.53 19.25 3063300 19.25 up up correct
SRAX.US SRAX Inc 20260305 0 0.002 0.002 0.002 0.002 1040 0.002
SRCE.US 1st Source Corporation 20260305 0 67.99 68.655 67.27 68.06 136253 68.06 up up correct
SRNE.US Sorrento Therapeutics Inc 20260305 0 0.0017 0.0056 0.0017 0.0039 24803 0.0039 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260305 0 16.06 16.61 15.99 16.23 2486500 16.23 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260305 0 57.68 57.68 57.68 57.68 0 57.68
SRRK.US Scholar Rock Holding Corporation 20260305 0 47.18 48.15 45.23 46.15 1561500 46.15 down up incorrect
SRTS.US Sensus Healthcare Inc 20260305 0 4.36 4.5138 4.21 4.28 62278 4.28 down down correct
SRZN.US Surrozen Inc. Common Stock 20260305 0 28.69 29.55 27.46 28.59 157705 28.59 down down correct
SSB.US South State Corporation 20260305 0 97.64 98.33 96.23 97.08 667700 97.08 down up incorrect
SSBI.US Summit State Bank 20260305 0 13.58 13.58 13.06 13.06 682 13.06 down down correct
SSKN.US STRATA Skin Sciences Inc 20260305 0 0.23 0.28 0.23 0.26 37900 0.26 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260305 0 74.91 77.24 74.79 75.48 3453500 75.48 up up correct
SSP.US The E.W. Scripps Company 20260305 0 4.33 4.5 4.09 4.41 1436557 4.41 up up correct
SSRM.US SSR Mining Inc 20260305 0 32.75 33.33 30.03 31.19 8845300 31.19 down down correct
SSSS.US SuRo Capital Corp 20260305 0 9.34 9.545 9.19 9.24 139227 9.24 down up incorrect
SSTI.US ShotSpotter Inc 20260305 0 6.29 6.71 6.04 6.66 263927 6.66 up down incorrect
SSYS.US Stratasys Ltd 20260305 0 8.68 9.1 8.18 9.1 4132299 9.1 up up correct
STAA.US STAAR Surgical Company 20260305 0 18.93 19.32 18.06 18.57 1096300 18.57 down down correct
STAB.US Statera Biopharma Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 610 0.0002
STBA.US S&T Bancorp Inc 20260305 0 42.16 42.605 41.08 41.52 232999 41.52 down down correct
STEP.US StepStone Group Inc 20260305 0 46.26 47.83 46.26 47.62 1191200 47.62 up up correct
STGW.US MDC Partners Inc 20260305 0 5.13 5.32 5.065 5.23 2380717 5.23 up up correct
STIM.US Neuronetics Inc 20260305 0 1.36 1.455 1.35 1.41 1021083 1.41 up up correct
STKL.US SunOpta Inc 20260305 0 6.45 6.47 6.44 6.44 2323542 6.44 down down correct
STKS.US The ONE Group Hospitality Inc 20260305 0 1.97 1.9752 1.93 1.96 6765 1.96 down down correct
STLD.US Steel Dynamics Inc 20260305 0 192.1 193.79 187.23 189.98 1228200 189.98 down down correct
STNE.US StoneCo Ltd 20260305 0 13.86 14.34 13.61 13.79 7203900 13.79 down down correct
STOK.US Stoke Therapeutics Inc 20260305 0 33.73 35.73 33.48 34.65 769800 34.65 up down incorrect
STRA.US Strategic Education Inc 20260305 0 81.61 85.09 81.47 84.16 392300 83.5476 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260305 0 100.1 100.12 100 100.01 1333700 99.052 down down correct
STRL.US Sterling Construction Company Inc 20260305 0 412.39 418.58 385.01 398.87 549100 398.87 down down correct
STRO.US Sutro Biopharma Inc 20260305 0 20.92 22.76 20.725 22.5 220793 22.5 up up correct
STRR.US Star Equity Holdings Inc 20260305 0 10.23 10.23 10 10.05 3600 10.05 down down correct
STRRP.US Star Equity Holdings Inc 20260305 0 10.07 10.07 9.56 9.8 8500 9.8 down up incorrect
STRS.US Stratus Properties Inc 20260305 0 30.2 30.61 29.7 30.16 12294 30.16 down down correct
STRT.US Strattec Security Corporation 20260305 0 84 84.5 81.75 82.37 29644 82.37 down down correct
STTK.US Shattuck Labs Inc 20260305 0 4.56 5.2 4.56 5.1 1503400 5.1 up up correct
STX.US Seagate Technology Holdings plc 20260305 0 370.98 378.15 352.56 367.34 3394900 367.34 down up incorrect
SUNS.US SLR Senior Investment Corp 20260305 0 9.37 9.77 9.235 9.65 177000 9.65 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260305 0 54.81 55.34 52.5 54.27 880200 54.27 down down correct
SURG.US SurgePays Inc. Common Stock 20260305 0 0.84 0.85 0.79 0.804 70100 0.804 down down correct
SVA.US Sinovac Biotech Ltd 20260305 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260305 0 2.31 2.34 2.27 2.31 1019229 2.31
SVRA.US Savara Inc 20260305 0 5.57 5.655 5.41 5.49 1260700 5.49 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260305 0 0.02 0.03 0.02 0.03 300 0.03 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260305 0 1.67 1.7393 1.65 1.67 32946 1.67
SWAGW.US Software Acquisition Group Inc. III Warrant 20260305 0 0.0869 0.0869 0.0799 0.0799 11350 0.0799 down down correct
SWBI.US Smith & Wesson Brands Inc 20260305 0 11.91 12.04 11.66 11.79 519400 11.79 down down correct
SWIM.US Latham Group Inc 20260305 0 7.07 7.26 6.42 6.46 1527301 6.46 down up incorrect
SWKH.US SWK Holdings Corporation 20260305 0 16.84 16.91 16.65 16.65 3100 16.65 down down correct
SWKS.US Skyworks Solutions Inc 20260305 0 55.98 57.3 55.81 56.48 3174700 56.48 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260305 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260305 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260305 0 2.0497 2.1062 2.0201 2.04 22228 2.04 down down correct
SY.US So 20260305 0 2.9 2.995 2.87 2.91 411464 2.91 up up correct
SYBT.US Stock Yards Bancorp Inc 20260305 0 65.49 66.015 63.46 64.5 228151 64.5 down down correct
SYBX.US Synlogic Inc 20260305 0 0.6 0.6 0.6 0.6 134 0.6
SYNA.US Synaptics Incorporated 20260305 0 75.88 78.26 73.25 74.1 725900 74.1 down down correct
SYPR.US Sypris Solutions Inc 20260305 0 3.78 3.78 3.5 3.56 65620 3.56 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260305 0 0.0002 0.0008 0.0002 0.0002 7020 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260305 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260305 0 10.202 10.24 10.19 10.24 330200 10.24 up down incorrect
TACT.US TransAct Technologies Incorporated 20260305 0 3.52 3.56 3.465 3.5 10469 3.5 down down correct
TAIT.US Taitron Components Incorporated 20260305 0 1.54 1.54 1.4527 1.5 8999 1.5 down down correct
TAKMX.US TAKMX 20260305 0 8.11 8.11 8.11 8.11 0 8.11
TALK.US Talkspace Inc 20260305 0 4.86 4.955 4.69 4.78 1129082 4.78 down down correct
TALKW.US Talkspace Inc 20260305 0 0.0263 0.03 0.02 0.03 28440 0.03 up up correct
TANH.US Tantech Holdings Ltd 20260305 0 0.83 0.835 0.75 0.7975 9340 0.7975 down down correct
TAOP.US Taoping Inc 20260305 0 1.34 1.48 1.34 1.43 4700 1.43 up up correct
TARA.US Protara Therapeutics Inc 20260305 0 6.02 6.15 5.81 5.82 784713 5.82 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260305 0 76 76.5 74.405 74.9 319200 74.9 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260305 0 11.25 11.54 11.15 11.395 826548 11.395 up up correct
TATT.US TAT Technologies Ltd 20260305 0 64.02 64.5 58.06 58.92 387500 58.92 down down correct
TAYD.US Taylor Devices Inc 20260305 0 88.63 88.63 84.01 86.8 31300 86.8 down down correct
TBBK.US The Bancorp Inc 20260305 0 54.73 56.02 53.9 54.78 540900 54.78 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260305 0 3.2 3.45 3.2 3.4 3383048 3.4 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260305 0 0.01 0.0179 0.0099 0.0179 24325 0.0179 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260305 0 22.17 22.19 21.57 21.7 71100 21.595 down down correct
TBLT.US ToughBuilt Industries Inc 20260305 0 0.0036 0.0036 0.0036 0.0036 3402 0.0036
TBPH.US Theravance Biopharma Inc 20260305 0 13.5 13.9 13.42 13.58 1623215 13.58 up up correct
TC.US TuanChe ADR 20260305 0 10.26 11.76 10.26 11 800 11 up up correct
TCBI.US Texas Capital Bancshares Inc 20260305 0 94.74 96.37 94.26 95.18 349800 95.18 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260305 0 22.48 22.945 22.41 22.73 69600 22.73 up up correct
TCBK.US TriCo Bancshares 20260305 0 48.53 48.545 47.97 48.24 160186 47.88 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260305 0 16.65 16.65 16.65 16.65 0 16.5996
TCBX.US Third Coast Bancshares Inc. Common Stock 20260305 0 39.67 39.91 38.69 39.18 68405 39.18 down down correct
TCCO.US Technical Communications Corporation 20260305 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
TCMD.US Tactile Systems Technology Inc 20260305 0 29.69 30.22 29.06 29.41 225873 29.41 down up incorrect
TCOM.US Trip.com Group Limited 20260305 0 50.47 52.02 50.12 51.96 4951700 51.96 up up correct
TCPC.US BlackRock TCP Capital Corp 20260305 0 4.11 4.135 3.955 3.97 1603287 3.97 down down correct
TCRX.US Tscan Therapeutics Inc 20260305 0 1.12 1.185 1.1 1.13 1017737 1.13 up up correct
TCX.US Tucows Inc 20260305 0 17.95 18.055 16.98 17.66 45207 17.66 down down correct
TDAC.US Trident Acquisitions Corp 20260305 0 10.53 10.53 10.53 10.53 101 10.53
TDACU.US Trident Acquisitions Corp 20260305 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260305 0 20.21 20.24 20.11 20.18 5 20.18 down down correct
TDUP.US ThredUp Inc 20260305 0 3.99 4.0448 3.62 3.74 2906551 3.74 down down correct
TEAM.US Atlassian Corporation Plc 20260305 0 77.76 84.26 77.7 82.51 12180900 82.51 up up correct
TECH.US Bio 20260305 0 56.89 58.65 55.35 55.89 2482200 55.89 down down correct
TELA.US TELA Bio Inc 20260305 0 0.9 0.92 0.8251 0.8469 39386 0.8469 down down correct
TENB.US Tenable Holdings Inc 20260305 0 20.17 21.29 20.17 21.18 2825100 21.18 up down incorrect
TENX.US Tenax Therapeutics Inc 20260305 0 11.82 12.19 11.5 11.84 264847 11.84 up up correct
TER.US Teradyne Inc 20260305 0 299.8 310.35 291.88 305.58 3936100 305.58 up up correct
TERN.US Terns Pharmaceuticals Inc 20260305 0 41.59 43.2 40.32 42 1454024 42 up up correct
TFC.US PR 20260305 0 19.3 19.3299 19.1901 19.28 1 19.28 down down correct
TFSL.US TFS Financial Corporation 20260305 0 14.14 14.215 13.805 13.91 800369 13.6245 down up incorrect
TGLS.US Tecnoglass Inc 20260305 0 45.1 45.37 42.73 44.11 889600 44.11 down down correct
TGTX.US TG Therapeutics Inc 20260305 0 28.75 29.46 28.25 29.03 2003500 29.03 up up correct
TH.US Target Hospitality Corp 20260305 0 7.96 8.13 7.8 7.91 416756 7.91 down down correct
THFF.US First Financial Corporation 20260305 0 63.93 64.015 62.01 62.88 76472 62.88 down down correct
THRM.US Gentherm Incorporated 20260305 0 30.23 30.905 30.115 30.54 200939 30.54 up up correct
THRY.US Thryv Holdings Inc 20260305 0 3.2 3.69 3.19 3.32 1432898 3.32 up up correct
TIGO.US Millicom International Cellular S.A 20260305 0 72.53 72.53 70.52 71.05 1253800 71.05 down down correct
TIGR.US UP Fintech Holding Limited 20260305 0 7.52 7.575 7.14 7.32 3415354 7.32 down down correct
TIL.US Instil Bio Inc 20260305 0 8.76 8.8989 8.4201 8.55 19221 8.55 down down correct
TILE.US Interface Inc 20260305 0 28.69 28.93 27.93 28.14 402500 28.14 down down correct
TIPT.US Tiptree Inc 20260305 0 16.8 16.8 16.425 16.55 151138 16.55 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260305 0 0.02 0.03 0.0093 0.0105 9422168 0.0105 down down correct
TITN.US Titan Machinery Inc 20260305 0 19.54 19.66 18.62 18.95 115369 18.95 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260305 0 0.846 0.88 0.792 0.809 9200 0.809 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260305 0 2.29 2.33 2.17 2.21 74945 2.21 down down correct
TLF.US Tandy Leather Factory Inc 20260305 0 2.37 2.4263 2.34 2.38 85625 2.38 up up correct
TLIS.US Talis Biomedical Corporation 20260305 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260305 0 7.3 7.38 6.97 7.06 3527500 7.06 down up incorrect
TLS.US Telos Corporation 20260305 0 4.5 4.57 4.32 4.36 716739 4.36 down down correct
TLSA.US Tiziana Life Sciences PLC 20260305 0 1.44 1.47 1.39 1.44 80800 1.44
TMC.US TMC the metals company Inc 20260305 0 5.99 6.14 5.76 5.96 3811793 5.96 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260305 0 1.46 1.4999 1.355 1.39 1470517 1.39 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260305 0 0.837 0.899 0.76 0.77 214000 0.77 down down correct
TMDX.US TransMedics Group Inc 20260305 0 147.19 147.5 137.8 140.07 837900 140.07 down down correct
TMUS.US T 20260305 0 218.19 221.8 216.98 220.54 5431400 220.54 up up correct
TNDM.US Tandem Diabetes Care Inc 20260305 0 22.81 23.22 22.307 22.63 1543000 22.63 down down correct
TNGX.US Bctg Acquisition Corp 20260305 0 12.2 16.97 11.8 16.83 18008400 16.83 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260305 0 13.9 14.11 13.46 13.72 304200 13.72 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260305 0 0.6276 0.82 0.6008 0.8193 32275410 0.8193 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260305 0 2.79 3 2.7511 2.85 1083508 2.85 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260305 0 0.6278 0.6769 0.6121 0.6745 94988 0.6745 up up correct
TOPS.US Top Ships Inc 20260305 0 4.7 4.7 4.26 4.5 264200 4.5 down down correct
TOUR.US Tuniu Corporation 20260305 0 0.7283 0.8 0.705 0.7404 588331 0.7404 up up correct
TOWN.US TowneBank 20260305 0 33.93 34.09 33.48 33.74 408873 33.74 down down correct
TPST.US Tempest Therapeutics Inc 20260305 0 2.34 2.46 2.25 2.31 64609 2.31 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260305 0 12.22 12.41 11.53 11.62 407552 11.62 down down correct
TREE.US LendingTree Inc 20260305 0 47.06 50.89 44.72 45.96 1281100 45.96 down down correct
TRIB.US Trinity Biotech plc 20260305 0 0.71 0.77 0.71 0.73 164600 0.73 up up correct
TRIN.US Trinity Capital Inc 20260305 0 15.11 15.31 14.935 15.03 1737400 14.8561 down down correct
TRIP.US TripAdvisor Inc 20260305 0 10.42 11.08 10.42 10.5 5142700 10.5 up up correct
TRMB.US Trimble Inc 20260305 0 69.22 70.82 69.07 70.46 1946300 70.46 up up correct
TRMD.US TORM plc 20260305 0 29.72 29.73 28.37 28.99 3225500 28.2448 down down correct
TRMK.US Trustmark Corporation 20260305 0 42.7 42.96 42.13 42.79 495853 42.79 up up correct
TRNS.US Transcat Inc 20260305 0 78.58 79.57 74.86 74.86 68985 74.86 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260305 0 1.46 1.48 1.4 1.43 720400 1.43 down down correct
TROO.US TROOPS Inc 20260305 0 2.82 2.88 2.6 2.65 225000 2.65 down down correct
TROW.US T. Rowe Price Group Inc 20260305 0 91.6 93.05 91.23 92.04 1931400 92.04 up up correct
TRS.US TriMas Corporation 20260305 0 39.11 39.7 37.99 38.69 420700 38.69 down down correct
TRST.US TrustCo Bank Corp NY 20260305 0 44.32 44.685 43.72 44.06 130642 43.68 down down correct
TRTN.US PE 20260305 0 20.55 20.565 20.31 20.4 10430 20.0419 down down correct
TRUP.US Trupanion Inc 20260305 0 27.62 29.03 27.57 28.77 436269 28.77 up down incorrect
TRVG.US trivago N.V 20260305 0 2.94 3 2.9301 3 26616 3 up down incorrect
TRVI.US Trevi Therapeutics Inc 20260305 0 12.7 13.235 12.66 13.08 1462722 13.08 up up correct
TRVN.US Trevena Inc 20260305 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 20260305 0 35.27 36 32.38 33.19 205859 33.19 down down correct
TSBK.US Timberland Bancorp Inc 20260305 0 38.62 38.855 38.355 38.46 22204 38.46 down down correct
TSCO.US Tractor Supply Company 20260305 0 50.01 50.76 49.42 50.51 7398800 50.51 up down incorrect
TSEM.US Tower Semiconductor Ltd 20260305 0 120.72 126.48 115.66 120.54 1666100 120.54 down down correct
TSHA.US Taysha Gene Therapies Inc 20260305 0 4.56 4.6 4.415 4.49 3782000 4.49 down up incorrect
TSLA.US Tesla Inc 20260305 0 401.57 408.62 399.42 405.55 51925900 405.55 up up correct
TTD.US The Trade Desk Inc 20260305 0 31.489 32.9 29.252 29.79 82707400 29.79 down down correct
TTEC.US TTEC Holdings Inc 20260305 0 2.59 2.89 2.57 2.7 1430135 2.7 up up correct
TTEK.US Tetra Tech Inc 20260305 0 35.85 36.27 35.08 35.14 2437900 35.14 down down correct
TTGT.US TechTarget Inc 20260305 0 3.72 3.93 3.62 3.7 459100 3.7 down down correct
TTMI.US TTM Technologies Inc 20260305 0 102.46 105.42 94.9 98.95 2409200 98.95 down down correct
TTOO.US T2 Biosystems Inc 20260305 0 0.003 0.003 0.003 0.003 0 0.003
TTSH.US Tile Shop Holdings Inc. Common Stock 20260305 0 3.4 3.59 3.38 3.5 10734 3.5 up up correct
TTWO.US Take 20260305 0 213.09 216.17 210.82 212.53 2112200 212.53 down down correct
TUSK.US Mammoth Energy Services Inc 20260305 0 2.62 2.72 2.505 2.55 518541 2.55 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260305 0 11 11 11 11 0 11
TVACW.US Thayer Ventures Acquisition Corporation 20260305 0 0.6086 0.6244 0.5617 0.5617 6950 0.5617 down down correct
TVTX.US Travere Therapeutics Inc 20260305 0 27.83 28.305 27.08 27.31 1125200 27.31 down down correct
TW.US Tradeweb Markets Inc 20260305 0 124.58 126.19 123.83 124.49 1268500 124.49 down up incorrect
TWIN.US Twin Disc Incorporated 20260305 0 18.68 18.855 17.71 17.94 52870 17.94 down down correct
TWST.US Twist Bioscience Corporation 20260305 0 47 49.25 46.59 48.66 1171700 48.66 up up correct
TXG.US 10x Genomics Inc 20260305 0 21.83 22.93 21.35 21.64 1873600 21.64 down down correct
TXMD.US TherapeuticsMD Inc 20260305 0 2.15 2.27 2.15 2.23 17800 2.23 up up correct
TXN.US Texas Instruments Incorporated 20260305 0 200.91 201.94 194.77 197.98 8051800 197.98 down down correct
TXRH.US Texas Roadhouse Inc 20260305 0 178.18 180.02 174.83 175.04 929100 175.04 down down correct
TYRA.US Tyra Biosciences Inc 20260305 0 34.59 35.17 32.95 34.54 1783049 34.54 down up incorrect
TZOO.US Travelzoo 20260305 0 6.68 7.26 6.51 6.96 518189 6.96 up down incorrect
UAL.US United Airlines Holdings Inc 20260305 0 98 98.69 92.37 95.43 12720400 95.43 down down correct
UBCP.US United Bancorp Inc 20260305 0 15.375 15.375 15.23 15.25 10717 14.8928 down down correct
UBFO.US United Security Bancshares 20260305 0 10.5 10.57 10.37 10.45 35057 10.45 down down correct
UBOH.US United Bancshares Inc 20260305 0 39.25 39.25 39.25 39.25 1 39.25
UBSI.US United Bankshares Inc 20260305 0 40.91 41.15 40.46 40.8 623100 40.4052 down down correct
UCL.US uCloudlink Group Inc 20260305 0 1.6359 1.6739 1.6359 1.64 1260 1.64 up up correct
UCTT.US Ultra Clean Holdings Inc 20260305 0 58.53 59.08 54.29 55.79 1385400 55.79 down down correct
UDMY.US Udemy Inc. Common Stock 20260305 0 5.1 5.2 4.79 4.87 1684788 4.87 down down correct
UEIC.US Universal Electronics Inc 20260305 0 3.9 3.92 3.78 3.83 33543 3.83 down down correct
UFCS.US United Fire Group Inc 20260305 0 38.7 38.88 37.54 37.77 100563 37.77 down up incorrect
UFPI.US UFP Industries Inc 20260305 0 97.71 99.29 96.34 96.66 293300 96.66 down down correct
UFPT.US UFP Technologies Inc 20260305 0 203.06 207.15 196.23 202.33 176200 202.33 down down correct
UG.US United 20260305 0 6.5001 6.5001 6.5 6.5001 3745 6.5001
UGRO.US urban 20260305 0 2.61 2.66 2.34 2.34 74500 2.34 down down correct
UHAL.US AMERCO 20260305 0 50.73 51.02 50.33 50.95 214700 50.95 up up correct
UK.US Ucommune International Ltd 20260305 0 0.4792 0.514 0.4792 0.514 25258 0.514 up up correct
ULBI.US Ultralife Corporation 20260305 0 5.46 5.54 5.2021 5.27 41701 5.27 down down correct
ULCC.US Frontier Group Holdings Inc 20260305 0 3.89 3.89 3.56 3.7 7364038 3.7 down down correct
ULH.US Universal Logistics Holdings Inc 20260305 0 17.92 17.92 16.8 17.28 65172 17.28 down down correct
ULTA.US Ulta Beauty Inc 20260305 0 657.9 668.71 644.15 653.64 530700 653.64 down down correct
UMBF.US UMB Financial Corporation 20260305 0 117.26 119.01 116.34 117.46 497400 117.0168 up up correct
UNB.US Union Bankshares Inc 20260305 0 24.38 24.39 23.88 24.06 7200 24.06 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20260305 0 7.1 7.1 6.69 6.83 675400 6.83 down down correct
UNIT.US Uniti Group Inc 20260305 0 7.71 8.06 7.67 8.06 1302408 8.06 up up correct
UNTY.US Unity Bancorp Inc 20260305 0 52.36 53.03 51.31 52.15 47472 51.99 down down correct
UONE.US Urban One Inc 20260305 0 11.5 11.68 10.56 10.99 14800 10.99 down down correct
UONEK.US Urban One Inc 20260305 0 7.3 8.39 7.3 7.9 8261 7.9 up up correct
UPC.US Universe Pharmaceuticals INC 20260305 0 2.7 2.7 2.7 2.7 2114 2.7
UPLD.US Upland Software Inc 20260305 0 0.7719 0.8 0.7185 0.74 326602 0.74 down down correct
UPST.US Upstart Holdings Inc 20260305 0 28.53 29.578 28.12 28.61 4885400 28.61 up up correct
UPWK.US Upwork Inc 20260305 0 13.31 13.86 13.2 13.31 3675000 13.31
URBN.US Urban Outfitters Inc 20260305 0 65.89 67.46 64.43 65.62 1897700 65.62 down down correct
URGN.US UroGen Pharma Ltd 20260305 0 20.14 20.355 18.96 19.61 828710 19.61 down down correct
UROY.US Uranium Royalty Corp 20260305 0 4.055 4.06 3.71 3.79 2968726 3.79 down down correct
USAU.US U.S. Gold Corp 20260305 0 18.4 18.51 17.7 18.07 213900 18.07 down down correct
USCB.US US Century Bank 20260305 0 19.11 19.205 18.455 18.59 42251 18.59 down down correct
USEG.US U.S. Energy Corp 20260305 0 1.11 1.23 1 1.15 14073730 1.15 up up correct
USIO.US Usio Inc 20260305 0 1.4 1.4113 1.35 1.37 21293 1.37 down up incorrect
USLM.US United States Lime & Minerals Inc 20260305 0 125.83 128.58 120.72 121.45 86636 121.45 down down correct
USQIX.US USQ Core Real Estate Fund 20260305 0 21.15 21.15 21.15 21.15 0 16.264
UTHR.US United Therapeutics Corporation 20260305 0 490 490 478.78 485.06 420800 485.06 down down correct
UTMD.US Utah Medical Products Inc 20260305 0 65.413 67.5 64.485 65.19 16466 65.19 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260305 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260305 0 2.37 2.37 2.37 2.37 1400 2.37
UVSP.US Univest Financial Corporation 20260305 0 33.83 33.92 33.37 33.66 94018 33.66 down down correct
UXIN.US Uxin Limited 20260305 0 3.27 3.44 3.23 3.42 166466 3.42 up up correct
VABK.US Virginia National Bankshares Corporation 20260305 0 39.13 39.13 38.46 38.46 9800 38.46 down down correct
VALN.US Valneva SE 20260305 0 11.03 11.1663 10.92 11.11 13763 11.11 up up correct
VALU.US Value Line Inc 20260305 0 36.62 36.62 36.33 36.33 694 36.33 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260305 0 0.01 0.01 0.01 0.01 257 0.01
VBNK.US VersaBank Common Shares 20260305 0 15.73 15.73 14.46 14.52 105499 14.52 down down correct
VC.US Visteon Corporation 20260305 0 91.25 92.76 90.04 90.6 543600 90.6 down down correct
VCEL.US Vericel Corporation 20260305 0 34.31 34.86 33.55 34 500464 34 down down correct
VCMIX.US Versus Capital Multi 20260305 0 23.63 23.63 23.63 23.63 0 23.63
VCNX.US Vaccinex Inc 20260305 0 1.39 1.39 0.61 0.61 1200 0.61 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260305 0 29.02 29.02 29.02 29.02 0 29.02
VCTR.US Victory Capital Holdings Inc 20260305 0 68.4 71.235 68.38 71.1 1023700 70.5919 up down incorrect
VCYT.US Veracyte Inc 20260305 0 35.49 36.605 34.56 34.68 978300 34.68 down down correct
VECO.US Veeco Instruments Inc 20260305 0 32.2 32.2 30.79 31.84 1019000 31.84 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260305 0 0.398 0.41 0.37 0.404 12084600 0.404 up up correct
VELO.US Velocity Acquisition Corp 20260305 0 12.24 13.29 11.6 12 1402000 12 down down correct
VEON.US VEON Ltd 20260305 0 54.29 54.53 52.79 53.18 99400 53.18 down down correct
VERA.US Vera Therapeutics Inc 20260305 0 38.93 39.8 38.3 38.85 1042600 38.85 down down correct
VERB.US Verb Technology Company Inc 20260305 0 2.45 2.6418 2.45 2.5 347900 2.5 up up correct
VERI.US Veritone Inc 20260305 0 2.92 3.0962 2.89 3.04 2243857 3.04 up down incorrect
VERO.US Venus Concept Inc 20260305 0 0.35 0.48 0.282 0.45 29800 0.45 up up correct
VERU.US Veru Inc 20260305 0 2.51 2.63 2.49 2.56 33396 2.56 up up correct
VERX.US Vertex Inc 20260305 0 15.17 15.8 15.17 15.59 1557400 15.59 up up correct
VFF.US Village Farms International Inc 20260305 0 3.43 3.47 3.345 3.38 869226 3.38 down down correct
VFLEX.US VFLEX 20260305 0 27.21 27.21 27.21 27.21 0 27.21
VG.US Vonage Holdings Corp 20260305 0 11.44 12.58 11.32 12.28 42790000 12.28 up up correct
VIA.US Via Renewables Inc 20260305 0 19.1 20.2 18.56 19.16 1233100 19.16 up up correct
VIASP.US Via Renewables Inc 20260305 0 25.631 25.631 25.35 25.475 13400 25.475 down down correct
VIAV.US Viavi Solutions Inc 20260305 0 31.54 32.08 30.19 31 4600800 31 down down correct
VICR.US Vicor Corporation 20260305 0 199.42 204.99 176.2 181.92 1204900 181.92 down down correct
VINP.US Vinci Partners Investments Ltd 20260305 0 11.9 12 11.23 11.54 142669 11.54 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260305 0 1.37 1.38 1.2699 1.27 300328 1.27 down down correct
VIR.US Vir Biotechnology Inc 20260305 0 9.35 9.57 9.065 9.1 2485500 9.1 down down correct
VIRC.US Virco Mfg. Corporation 20260305 0 6.36 6.37 6.21 6.31 37202 6.31 down up incorrect
VIRT.US Virtu Financial Inc 20260305 0 40.85 41.51 40.56 40.89 784155 40.89 up up correct
VISL.US Vislink Technologies Inc 20260305 0 1.56 1.56 1.56 1.56 0 1.56
VITL.US Vital Farms Inc 20260305 0 20.13 20.46 19.68 19.89 2180900 19.89 down down correct
VIVE.US Viveve Medical Inc 20260305 0 0.0002 0.0002 0.0002 0.0002 2330 0.0002
VKTX.US Viking Therapeutics Inc 20260305 0 31.75 32.16 30.19 31.51 3141600 31.51 down down correct
VLGEA.US Village Super Market Inc 20260305 0 40.23 40.67 39.405 39.64 42465 39.64 down down correct
VLN.US WT 20260305 0 0.0349 0.0349 0.028 0.028 24278 0.028 down down correct
VLY.US Valley National Bancorp 20260305 0 12.43 12.52 12.25 12.47 6954800 12.3543 up up correct
VLYPO.US Valley National Bancorp 20260305 0 25.16 25.22 25.1 25.22 3880 24.7466 up up correct
VLYPP.US Valley National Bancorp 20260305 0 25.38 25.38 25.34 25.35 804 24.8581 down down correct
VMAR.US Vision Marine Technologies Inc 20260305 0 2.5 2.61 2.4 2.47 114400 2.47 down down correct
VMD.US Viemed Healthcare Inc 20260305 0 8.01 8.49 7.69 8.4 482000 8.4 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260305 0 8.34 8.38 7.77 7.91 970100 7.91 down down correct
VNET.US 21Vianet Group Inc 20260305 0 10.05 10.1 9.63 9.8 4152600 9.8 down down correct
VNO.US PO 20260305 0 14.98 15.04 14.85 14.97 79 14.97 down up incorrect
VNOM.US Viper Energy Partners LP 20260305 0 44.16 44.46 43.48 43.65 7072500 43.65 down up incorrect
VOD.US Vodafone Group Plc 20260305 0 14.91 14.91 14.51 14.62 3499400 14.62 down down correct
VOR.US Vor Biopharma Inc 20260305 0 14.95 15.15 14.04 14.56 465400 14.56 down down correct
VRA.US Vera Bradley Inc 20260305 0 2.66 2.7 2.585 2.61 175716 2.61 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260305 0 0.58 0.6413 0.5753 0.6413 35890 0.6413 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260305 0 5.21 5.3909 5.06 5.2 58855 5.2 down down correct
VRDN.US Viridian Therapeutics Inc 20260305 0 30.34 30.79 28.54 28.89 1389400 28.89 down down correct
VREX.US Varex Imaging Corporation 20260305 0 12.79 12.92 12.37 12.58 290113 12.58 down down correct
VRM.US Vroom Inc 20260305 0 12.82 18.1 12.82 15.53 8400 15.53 up up correct
VRME.US VerifyMe Inc 20260305 0 1.03 1.085 0.9699 0.9902 661300 0.9902 down down correct
VRNS.US Varonis Systems Inc 20260305 0 23.29 24.425 23.206 23.83 2535700 23.83 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260305 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260305 0 16.5 16.71 16.378 16.5 924600 16.5
VRSK.US Verisk Analytics Inc 20260305 0 216.11 216.65 205.87 211.22 2242800 210.6867 down up incorrect
VRSN.US VeriSign Inc 20260305 0 238.22 241.86 236.23 238.7 984800 238.7 up down incorrect
VRTS.US Virtus Investment Partners Inc 20260305 0 140.26 140.26 136.1 138.35 120400 138.35 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260305 0 476.64 480 457 460.82 1109800 460.82 down down correct
VS.US Versus Systems Inc 20260305 0 0.909 1.2 0.8921 0.9732 240100 0.9732 up up correct
VSAT.US Viasat Inc 20260305 0 46.37 47.11 44.21 45.53 1345100 45.53 down down correct
VSEC.US VSE Corporation 20260305 0 217.18 223.6 209.97 214.04 389500 214.04 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260305 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260305 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260305 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260305 0 5.95 6.41 5.8 6.15 2682500 6.15 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260305 0 0.6 0.62 0.6 0.61 454900 0.61 up up correct
VTRS.US Viatris Inc 20260305 0 14.49 14.72 14.41 14.53 9541000 14.4069 up up correct
VTSI.US VirTra Inc 20260305 0 4.26 4.3582 4.1701 4.19 27157 4.19 down down correct
VTVT.US vTv Therapeutics Inc 20260305 0 37.458 38.96 34.984 37.22 75900 37.22 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20260305 0 14 14 14 14 0 14
VUZI.US Vuzix Corporation 20260305 0 2.69 2.69 2.56 2.61 724360 2.61 down down correct
VVOS.US Vivos Therapeutics Inc 20260305 0 1.394 1.43 1.34 1.38 84400 1.38 down down correct
VVPR.US VivoPower International PLC 20260305 0 2.08 2.25 2.015 2.08 261100 2.08
VXRT.US Vaxart Inc 20260305 0 0.75 0.82 0.72 0.72 467500 0.72 down down correct
VYGR.US Voyager Therapeutics Inc 20260305 0 4.05 4.1 3.84 3.93 647700 3.93 down down correct
VYNE.US VYNE Therapeutics Inc 20260305 0 0.593 0.599 0.58 0.583 54000 0.583 down up incorrect
WABC.US Westamerica Bancorporation 20260305 0 51.05 51.13 50.53 50.79 211200 50.79 down down correct
WAFD.US Washington Federal Inc 20260305 0 31.35 31.77 31.16 31.58 518900 31.58 up down incorrect
WAFDP.US Washington Federal Inc 20260305 0 16.505 16.58 16.5 16.5 5600 16.5 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260305 0 1.7 1.71 1.66 1.7 5900 1.7
WAL.US PA 20260305 0 23.54 23.74 23.3 23.7 62903 23.4295 up up correct
WALD.US Waldencast Acquisition Corp 20260305 0 1.58 1.61 1.46 1.57 92500 1.57 down down correct
WALDW.US Waldencast Acquisition Corp 20260305 0 0.039 0.039 0.039 0.039 0 0.039
WASH.US Washington Trust Bancorp Inc 20260305 0 34.14 34.27 33.345 33.69 89997 33.69 down down correct
WATT.US Energous Corporation 20260305 0 11.1 11.75 9.75 10.6 249200 10.6 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260305 0 5.33 5.49 5.255 5.38 7100 5.38 up down incorrect
WB.US Weibo Corporation 20260305 0 9.6 9.68 9.52 9.59 480000 9.59 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260305 0 28.46 29.8 28.46 29.5 2003300 29.5 up down incorrect
WDAY.US Workday Inc 20260305 0 144.1 148.97 144.1 147.18 5404700 147.18 up up correct
WDC.US Western Digital Corporation 20260305 0 257.05 269.61 251.67 259.03 6296300 259.03 up up correct
WDFC.US WD 20260305 0 243.53 243.53 235.41 235.87 132300 235.87 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260305 0 1.71 1.71 1.71 1.71 0 1.71
WEN.US The Wendy's Company 20260305 0 7.15 7.4 7.09 7.25 6695600 7.25 up up correct
WERN.US Werner Enterprises Inc 20260305 0 34.38 34.52 33.01 33.19 1026500 33.19 down down correct
WEYS.US Weyco Group Inc 20260305 0 32.48 32.48 31.3 31.3 6857 31.0464 down down correct
WFC.US PD 20260305 0 17.71 17.75 17.675 17.71 1 17.71
WFCF.US Where Food Comes From Inc 20260305 0 11.9 11.9 11.9 11.9 300 11.9
WFCPX.US Wells Fargo & Co Non 20260305 0 17.14 17.14 17.14 17.14 0 17.14
WFRD.US Weatherford International plc Ordinary Shares 20260305 0 95.74 96.29 93.49 94.27 1721700 94.27 down down correct
WHF.US WhiteHorse Finance Inc 20260305 0 7.12 7.35 7.09 7.28 191552 7.0259 up down incorrect
WHLM.US Wilhelmina International Inc 20260305 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260305 0 1.98 1.98 1.821 1.88 115700 1.88 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260305 0 38.8 38.82 38.03 38.03 1900 38.03 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260305 0 6.31 6.55 6.31 6.49 800 6.49 up up correct
WILC.US G. Willi 20260305 0 28.12 28.28 28.12 28.28 1800 28.28 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260305 0 1.8 1.926 1.8 1.84 21000 1.84 up up correct
WINA.US Winmark Corporation 20260305 0 470.17 476.67 441.33 452.56 53200 452.56 down down correct
WING.US Wingstop Inc 20260305 0 236.31 246.99 235.01 236.34 810500 236.04 up up correct
WINT.US Windtree Therapeutics Inc 20260305 0 0.01 0.02 0.01 0.01 632400 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260305 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260305 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260305 0 89.14 93.78 88.5 92.94 4982500 92.94 up up correct
WKEY.US WISeKey International Holding AG 20260305 0 7.65 8.1999 7.65 7.86 316816 7.86 up up correct
WKHS.US Workhorse Group Inc 20260305 0 3.41 3.533 3.4 3.48 73600 3.48 up up correct
WKSP.US Worksport Ltd. Common Stock 20260305 0 1.21 1.35 1.21 1.3 199800 1.3 up up correct
WLDN.US Willdan Group Inc 20260305 0 82.66 84 81.14 82.26 321300 82.26 down down correct
WLFC.US Willis Lease Finance Corporation 20260305 0 192.5 192.5 181.2 185.71 66900 185.71 down down correct
WMG.US Warner Music Group Corp 20260305 0 28.32 29.57 27.991 29.1 2124500 29.1 up up correct
WNEB.US Western New England Bancorp Inc 20260305 0 12.78 12.85 12.5 12.69 94969 12.69 down down correct
WNW.US Wunong Net Technology Company Limited 20260305 0 1.59 1.61 1.5439 1.59 9001 1.59
WOOF.US Petco Health and Wellness Company Inc 20260305 0 2.48 2.53 2.405 2.45 2143400 2.45 down up incorrect
WORX.US SCWorx Corp 20260305 0 0.126 0.135 0.12 0.126 4883000 0.126
WPRT.US Westport Fuel Systems Inc 20260305 0 2.09 2.09 2.03 2.03 47900 2.03 down up incorrect
WRAP.US Wrap Technologies Inc 20260305 0 1.64 1.7 1.54 1.54 240800 1.54 down down correct
WRLD.US World Acceptance Corporation 20260305 0 143.59 149.55 143.59 145.71 101100 145.71 up down incorrect
WSBC.US WesBanco Inc 20260305 0 34.87 35 34.255 34.64 506842 34.26 down down correct
WSBF.US Waterstone Financial Inc 20260305 0 17.7 17.93 17.52 17.57 41000 17.57 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260305 0 21.38 21.57 20.04 20.07 2133900 20.07 down down correct
WSFS.US WSFS Financial Corporation 20260305 0 64.9 65.23 63.68 64.25 364500 64.25 down down correct
WTBA.US West Bancorporation Inc 20260305 0 24.53 24.665 23.87 24.45 66022 24.45 down down correct
WTER.US The Alkaline Water Company Inc 20260305 0 0.1 0.11 0.09 0.09 114364 0.09 down down correct
WTFC.US Wintrust Financial Corporation 20260305 0 143.41 144.41 141.25 143.11 269800 143.11 down up incorrect
WTW.US Weight Watchers International Inc 20260305 0 302 306.06 300.18 300.52 843800 300.52 down down correct
WVE.US Wave Life Sciences Ltd 20260305 0 13.49 14.19 13.16 13.2 3117300 13.2 down down correct
WVFC.US WVS Financial Corp 20260305 0 14.99 14.99 14.99 14.99 34 14.99
WVVI.US Willamette Valley Vineyards Inc 20260305 0 2.67 2.67 2.63 2.63 1400 2.63 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260305 0 2.95 3.063 2.92 2.96 4200 2.96 up up correct
WW.US WW International Inc 20260305 0 23.06 23.79 22.388 23.22 97700 23.22 up up correct
WWD.US Woodward Inc 20260305 0 384.56 388 373.73 386.59 720200 386.59 up up correct
WYNN.US Wynn Resorts Limited 20260305 0 102.75 105.69 102.49 105.37 1529900 105.37 up up correct
XAIR.US Beyond Air Inc 20260305 0 0.87 0.8706 0.8013 0.8286 128686 0.8286 down down correct
XBIO.US Xenetic Biosciences Inc 20260305 0 2.22 2.39 2.22 2.27 3629 2.27 up up correct
XBIT.US XBiotech Inc 20260305 0 2.35 2.35 2.2 2.31 32553 2.31 down down correct
XCAPX.US ACAP Strategic Fund 20260305 0 29.81 29.81 29.81 29.81 0 29.81
XCUR.US Exicure Inc 20260305 0 3.59 4.11 3.59 3.99 34100 3.99 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260305 0 22.71 22.71 22.71 22.71 0 22.71
XEL.US Xcel Energy Inc 20260305 0 82.94 83.1 81.73 82.38 5107700 81.7756 down up incorrect
XELA.US Exela Technologies Inc 20260305 0 0.071 0.071 0.071 0.071 400 0.071
XELB.US Xcel Brands Inc 20260305 0 1.54 1.73 1.4792 1.61 28076 1.61 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260305 0 42.65 43.68 41.83 42.05 815200 42.05 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260305 0 6.02 6.25 6.01 6.04 2370300 6.04 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260305 0 3.51 3.71 3.42 3.7 437800 3.7 up up correct
XGN.US Exagen Inc 20260305 0 3.53 3.59 3.02 3.22 845500 3.22 down down correct
XILSX.US Pioneer ILS Interval Fund 20260305 0 10.01 10.01 10.01 10.01 0 10.01
XLO.US Xilio Therapeutics Inc. Common Stock 20260305 0 0.566 0.566 0.522 0.541 296900 0.541 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260305 0 44.65 46.45 42.89 44.5 1070900 44.5 down down correct
XNCR.US Xencor Inc 20260305 0 11.85 11.9775 10.89 11.16 1649549 11.16 down down correct
XNET.US Xunlei Limited 20260305 0 5.64 5.85 5.55 5.66 192200 5.66 up down incorrect
XOMA.US XOMA Corporation 20260305 0 26.05 27.42 26.05 26.31 171000 26.31 up up correct
XOMAO.US XOMA Corporation 20260305 0 25.425 25.44 25.4 25.44 1700 25.44 up up correct
XOMAP.US XOMA Corporation 20260305 0 25.75 25.811 25.75 25.811 400 25.811 up up correct
XONE.US The ExOne Company 20260305 0 49.46 49.46 49.45 49.45 129500 49.45 down down correct
XOS.US Xos Inc 20260305 0 2.08 2.1446 2.08 2.12 11055 2.12 up up correct
XOSWW.US Xos Equity Warrants 20260305 0 0.0037 0.0038 0.0032 0.0034 49628 0.0034 down down correct
XP.US XP Inc 20260305 0 20.215 20.6 19.482 19.71 5376100 19.71 down down correct
XPEL.US XPEL Inc 20260305 0 43.49 43.9 42.05 42.18 333700 42.18 down up incorrect
XPER.US Xperi Holding Corporation 20260305 0 6.4 6.47 6.15 6.23 494300 6.23 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260305 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260305 0 13.2 13.46 13.07 13.33 3655000 13.33 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260305 0 0.41 0.449 0.3793 0.435 84750 0.435 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260305 0 1.73 1.91 1.73 1.88 6253700 1.88 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260305 0 9.27 9.27 9.27 9.27 0 9.27
XSICX.US Voya Senior Income Fund Class 20260305 0 9.24 9.24 9.24 9.24 0 9.24
XSIIX.US ING Senior Incm Fd 20260305 0 9.22 9.22 9.22 9.22 0 9.22
XSIWX.US ING Senior Incm Fd 20260305 0 9.28 9.28 9.28 9.28 0 9.28
XSLCX.US Invesco Senior Loan Fund Class 20260305 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260305 0 0.78 0.78 0.71 0.71 43600 0.71 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260305 0 3.99 4.075 3.78 3.96 22900 3.96 down down correct
YI.US 111 Inc 20260305 0 7.55 7.61 7.24 7.24 13900 7.24 down up incorrect
YJ.US Yunji Inc 20260305 0 1.46 1.75 1.401 1.75 9600 1.75 up up correct
YORW.US The York Water Company 20260305 0 33.03 33.13 32.55 32.6 86326 32.6 down down correct
YQ.US 17 Education & Technology Group Inc 20260305 0 3 3.15 2.89 2.89 9500 2.89 down down correct
YTRA.US Yatra Online Inc 20260305 0 1.15 1.19 1.15 1.16 15400 1.16 up up correct
Z.US Zillow Group Inc 20260305 0 46.5 49.125 46.16 46.66 4935400 46.66 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260305 0 228.29 236.5 227.95 229.67 841400 229.67 up up correct
ZCMD.US Zhongchao Inc 20260305 0 1.64 1.8 1.64 1.68 5500 1.68 up up correct
ZD.US Ziff Davis Inc. 20260305 0 42.75 44.49 42.19 43.65 2108600 43.65 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260305 0 0.33 0.365 0.329 0.365 556000 0.365 up up correct
ZG.US Zillow Group Inc 20260305 0 47.02 49.24 46.59 47.01 1606000 47.01 down down correct
ZION.US Zions Bancorporation National Association 20260305 0 57.44 57.83 56.59 57.48 1979600 57.48 up up correct
ZIONP.US Zions Bancorporation National Association 20260305 0 19.15 19.2999 19.15 19.16 82 19.16 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260305 0 9.25 9.25 9.25 9.25 1029 9.25
ZIVOW.US Zivo Bioscience Inc. Warrants 20260305 0 0.0278 0.0278 0.0278 0.0278 2000 0.0278
ZKIN.US ZK International Group Co. Ltd 20260305 0 1.44 1.53 1.3 1.32 5000 1.32 down down correct
ZLAB.US Zai Lab Limited 20260305 0 19.06 19.46 18.89 19.3 1148900 19.3 up up correct
ZM.US Zoom Video Communications Inc 20260305 0 77.71 79.38 77 77.33 5585100 77.33 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260305 0 2.47 2.47 2.14 2.185 1448600 2.185 down up incorrect
ZS.US Zscaler Inc 20260305 0 155.93 163.77 155.614 161.96 2918700 161.96 up down incorrect
ZUMZ.US Zumiez Inc 20260305 0 25.46 25.5601 24.04 24.39 144249 24.39 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260305 0 25.06 28.08 24.5 28.08 184712 28.08 up up correct

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