CollectAI

close-nasdaq_stocks

2026/03/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260310 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20260310 0 0.95 0.965 0.95 0.9573 844 0.9573 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260310 0 9.98 9.98 9.98 9.98 783 9.98
AAIDX.US AAIDX 20260310 0 20.08 20.08 20.08 20.08 0 20.08
AAL.US American Airlines Group Inc 20260310 0 11.39 11.6 10.89 11.11 129253100 11.11 down down correct
AAME.US Atlantic American Corporation 20260310 0 2.74 2.74 2.62 2.69 6798 2.69 down down correct
AAOI.US Applied Optoelectronics Inc 20260310 0 112.1 127.39 112.01 120.49 13617299 120.49 up up correct
AAON.US AAON Inc 20260310 0 90.33 92.71 88.77 90.54 613580 90.54 up up correct
AAPL.US Apple Inc 20260310 0 257.65 262.48 256.95 260.83 30590800 260.83 up up correct
AATC.US Image Sensing Systems Inc 20260310 0 5.76 5.76 5.7 5.74 3200 5.74 down up incorrect
ABCB.US Ameris Bancorp 20260310 0 76.22 77.935 75.36 76.63 648537 76.63 up up correct
ABCL.US AbCellera Biologics Inc 20260310 0 3.51 3.67 3.49 3.57 2187742 3.57 up up correct
ABEO.US Abeona Therapeutics Inc 20260310 0 5.24 5.32 5.11 5.14 2087000 5.14 down down correct
ABNB.US Airbnb Inc 20260310 0 132.805 134.58 130.075 132.44 3631402 132.44 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260310 0 3.15 3.495 3.15 3.36 376137 3.36 up up correct
ABR.US PF 20260310 0 22.21 22.3 22.1 22.25 154 22.25 up up correct
ABSI.US Absci Corporation Common Stock 20260310 0 2.53 2.585 2.49 2.54 2085853 2.54 up up correct
ABUS.US Arbutus Biopharma Corporation 20260310 0 4.72 4.8463 4.64 4.71 2201555 4.71 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260310 0 1.4696 1.47 1.4 1.46 45657 1.46 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260310 0 22.52 22.915 22.28 22.54 1251949 22.54 up up correct
ACB.US Aurora Cannabis Inc 20260310 0 3.52 3.66 3.52 3.54 546340 3.54 up down incorrect
ACET.US Adicet Bio Inc 20260310 0 7.6 8.12 7.4 7.53 181110 7.53 down down correct
ACGL.US Arch Capital Group Ltd 20260310 0 95.3 96.935 94.91 96.19 1771050 96.19 up up correct
ACGLN.US Arch Capital Group Ltd 20260310 0 17.09 17.29 17.09 17.14 21800 16.8572 up down incorrect
ACGLO.US Arch Capital Group Ltd 20260310 0 20.44 20.61 20.44 20.54 25546 20.1983 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20260310 0 24.98 25.2 24.27 25.14 3008684 25.14 up up correct
ACHV.US Achieve Life Sciences Inc 20260310 0 4.38 4.4 4.23 4.28 378766 4.28 down up incorrect
ACIU.US AC Immune SA 20260310 0 2.88 3.1 2.8119 3.04 295955 3.04 up up correct
ACIW.US ACI Worldwide Inc 20260310 0 42.72 43 41.265 42.07 950142 42.07 down down correct
ACLS.US Axcelis Technologies Inc 20260310 0 83.86 87.63 83.355 85.82 569915 85.82 up up correct
ACMR.US ACM Research Inc 20260310 0 47.18 50.265 46.48 48.06 1811069 48.06 up up correct
ACNB.US ACNB Corporation 20260310 0 46.93 48.375 46.245 47.45 64693 47.45 up up correct
ACRS.US Aclaris Therapeutics Inc 20260310 0 3.42 3.74 3.4 3.67 10079400 3.67 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260310 0 41.74 41.925 41.04 41.1 567791 41.1 down down correct
ACTG.US Acacia Research Corporation 20260310 0 4.06 4.26 4.05 4.15 159233 4.15 up up correct
ACVA.US ACV Auctions Inc 20260310 0 5.08 5.17 4.875 5.16 2396918 5.16 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260310 0 2.09 3.13 2.0801 2.9 34350020 2.9 up up correct
ADAG.US Adagene Inc 20260310 0 3.025 3.45 2.88 2.93 723610 2.93 down down correct
ADBE.US Adobe Inc 20260310 0 281.82 282.395 268.37 275.13 4591633 275.13 down up incorrect
ADC.US PA 20260310 0 17.2 17.339 17.135 17.1383 24520 17.1383 down down correct
ADI.US Analog Devices Inc 20260310 0 318.72 323.94 317.08 318.81 4351463 318.81 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260310 0 1.7 1.8399 1.65 1.83 54163 1.83 up up correct
ADMA.US ADMA Biologics Inc 20260310 0 15.69 16.175 15.6201 15.83 2159242 15.83 up up correct
ADP.US Automatic Data Processing Inc 20260310 0 221.96 222.41 212.5 217.37 3204900 215.5887 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260310 0 14.95 15.05 14.11 14.52 1839256 14.52 down down correct
ADSK.US Autodesk Inc 20260310 0 260.58 261.78 252.09 253.85 1858035 253.85 down down correct
ADTN.US ADTRAN Inc 20260310 0 9.76 10.26 9.6528 10.15 1369078 10.15 up up correct
ADTX.US Aditxt Inc 20260310 0 3.3 3.4 2.56 2.73 173200 2.73 down down correct
ADUS.US Addus HomeCare Corporation 20260310 0 102.55 104.5 101.14 102.15 283957 102.15 down down correct
ADV.US Advantage Solutions Inc 20260310 0 0.6663 0.7343 0.655 0.6733 1120063 0.6733 up up correct
ADXN.US Addex Therapeutics Ltd 20260310 0 7.2 7.2 7.2 7.2 0 7.2
AEAEU.US AltEnergy Acquisition Corp. Unit 20260310 0 4.5 4.5 4.5 4.5 2 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260310 0 2.14 2.28 2.09 2.24 488100 2.24 up up correct
AEHR.US Aehr Test Systems 20260310 0 40.08 45.748 40.08 41.96 2265107 41.96 up up correct
AEI.US Alset EHome International Inc 20260310 0 1.73 1.87 1.73 1.77 13424 1.77 up up correct
AEIS.US Advanced Energy Industries Inc 20260310 0 305.48 323.54 305.175 311.39 635723 311.39 up up correct
AEMD.US Aethlon Medical Inc 20260310 0 1.76 1.76 1.66 1.69 14282 1.69 down down correct
AEP.US American Electric Power Company Inc 20260310 0 131.48 133.28 131.13 132.31 3211828 132.31 up up correct
AEYE.US AudioEye Inc 20260310 0 5.93 6.0984 5.55 6.03 435701 6.03 up up correct
AFBI.US Affinity Bancshares Inc 20260310 0 19.4 19.78 19.2 19.6 11086 19.6 up up correct
AFCG.US AFC Gamma Inc 20260310 0 2.59 2.74 2.56 2.64 255407 2.64 up up correct
AFIB.US Acutus Medical Inc 20260310 0 0 0 0 0 3000 0
AFRM.US Affirm Holdings Inc 20260310 0 51.2 51.5 49.2 49.77 5075214 49.77 down down correct
AFYA.US Afya Limited 20260310 0 13.88 14.42 13.85 14.04 77831 14.04 up up correct
AGEN.US Agenus Inc 20260310 0 3.21 3.5499 3.21 3.37 844601 3.37 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260310 0 28.51 28.97 28 28.26 526639 28.26 down up incorrect
AGMH.US AGM Group Holdings Inc 20260310 0 1.21 1.2606 1.17 1.2 17923 1.2 down down correct
AGNC.US AGNC Investment Corp 20260310 0 10.6 10.82 10.55 10.72 15353410 10.72 up up correct
AGNCM.US AGNC Investment Corp 20260310 0 24.99 25 24.85 24.85 26887 24.85 down down correct
AGNCN.US AGNC Investment Corp 20260310 0 25.63 25.68 25.56 25.56 9293 25.56 down down correct
AGNCO.US AGNC Investment Corp 20260310 0 25.41 25.485 25.4 25.4399 32906 25.4399 up up correct
AGNCP.US AGNC Investment Corp. 20260310 0 24.86 24.97 24.86 24.92 36270 24.92 up up correct
AGYS.US Agilysys Inc 20260310 0 75.25 75.25 72.49 73.31 313332 73.31 down down correct
AHCO.US AdaptHealth Corp 20260310 0 9.8 9.98 9.58 9.7 2747099 9.7 down down correct
AIHS.US Senmiao Technology Limited 20260310 0 1.4 1.41 1.3 1.3 21099 1.3 down down correct
AIP.US Arteris Inc. Common Stock 20260310 0 14.47 15.46 14.4425 15.25 484321 15.25 up down incorrect
AIRG.US Airgain Inc 20260310 0 4.03 4.07 3.9301 4.03 44613 4.03
AIRS.US AirSculpt Technologies Inc. Common Stock 20260310 0 2.02 2.13 1.8152 1.92 1109382 1.92 down up incorrect
AIRTP.US Air T Inc 20260310 0 19.41 19.41 19.41 19.41 0 19.41
AKAM.US Akamai Technologies Inc 20260310 0 101.55 106.08 100.4101 104.5 3814669 104.5 up up correct
AKBA.US Akebia Therapeutics Inc 20260310 0 1.36 1.385 1.3301 1.38 2520204 1.38 up up correct
AKTS.US Akoustis Technologies Inc 20260310 0 19 19.62 18.76 18.98 203397 18.98 down up incorrect
AKTX.US Akari Therapeutics Plc 20260310 0 0.2575 0.2773 0.25 0.257 771526 0.257 down up incorrect
ALCO.US Alico Inc 20260310 0 38.76 39 37.215 37.64 33104 37.64 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260310 0 5.35 5.6 4.98 5.01 1610445 5.01 down up incorrect
ALEC.US Alector Inc 20260310 0 2.39 2.65 2.37 2.38 1822946 2.38 down down correct
ALF.US Alfi Inc 20260310 0 10.73 10.75 10.73 10.73 4900 10.73
ALGM.US Allegro MicroSystems Inc 20260310 0 32.85 34.14 32.63 33.17 1574392 33.17 up up correct
ALGN.US Align Technology Inc 20260310 0 176.3 176.48 169.3 169.43 1514212 169.43 down down correct
ALGS.US Aligos Therapeutics Inc 20260310 0 6.92 7.36 6.92 7.1 34299 7.1 up up correct
ALGT.US Allegiant Travel Company 20260310 0 82.35 87.16 79.97 83.75 784597 83.75 up up correct
ALHC.US Alignment Healthcare Inc 20260310 0 18.2 18.57 17.855 18.1 2378409 18.1 down down correct
ALKS.US Alkermes plc 20260310 0 28.46 28.56 27.66 27.74 2471531 27.74 down down correct
ALKT.US Alkami Technology Inc 20260310 0 17.31 17.995 16.8642 17.96 3854679 17.96 up up correct
ALLO.US Allogene Therapeutics Inc 20260310 0 2.515 2.71 2.515 2.71 4590630 2.71 up up correct
ALLT.US Allot Ltd 20260310 0 7.04 7.11 6.65 6.74 877135 6.74 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260310 0 325.6 326.18 317.03 322.38 1169417 322.38 down down correct
ALOT.US AstroNova Inc 20260310 0 8.84 9.0999 8.84 8.98 21524 8.98 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260310 0 0.0004 0.0013 0.0004 0.0012 7728 0.0012 up up correct
ALRM.US Alarm.com Holdings Inc 20260310 0 49.5 49.97 48.31 48.9 350507 48.9 down down correct
ALRS.US Alerus Financial Corporation 20260310 0 23.53 24.27 23.515 23.85 80606 23.85 up up correct
ALT.US Altimmune Inc 20260310 0 3.9 4.04 3.83 3.86 3565700 3.86 down down correct
ALTO.US Alto Ingredients Inc 20260310 0 4.37 4.65 4.26 4.6 2539244 4.6 up up correct
ALXO.US ALX Oncology Holdings Inc 20260310 0 2.18 2.3 2.0225 2.04 446238 2.04 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20260310 0 2.09 2.23 2.09 2.14 71000 2.14 up up correct
AMAL.US Amalgamated Financial Corp 20260310 0 37.72 38.96 37.49 38.05 163880 38.05 up up correct
AMAT.US Applied Materials Inc 20260310 0 339.85 355.275 339 345.88 6121075 345.88 up up correct
AMBA.US Ambarella Inc 20260310 0 53.26 55.555 52.745 54 744738 54 up up correct
AMCX.US AMC Networks Inc 20260310 0 7.95 8.05 7.795 7.96 633510 7.96 up up correct
AMD.US Advanced Micro Devices Inc 20260310 0 202.51 206.59 202.2 203.23 29139160 203.23 up up correct
AMGN.US Amgen Inc 20260310 0 376.17 379.26 372.74 375.43 2284548 375.43 down down correct
AMKR.US Amkor Technology Inc 20260310 0 42.9 44.81 42.67 43.94 4072000 43.856 up down incorrect
AMPG.US AmpliTech Group Inc 20260310 0 2.57 2.66 2.54 2.54 299600 2.54 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260310 0 19.21 19.57 18.84 18.91 527204 18.91 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260310 0 7.81 7.81 7.41 7.7 2028584 7.7 down down correct
AMRN.US Amarin Corporation plc 20260310 0 14.63 15.99 14.475 15.965 179999 15.965 up down incorrect
AMSC.US American Superconductor Corporation 20260310 0 29 30.225 28.9622 29.68 917507 29.68 up up correct
AMSF.US AMERISAFE Inc 20260310 0 33.75 33.75 32.71 32.99 208273 32.5791 down down correct
AMST.US Amesite Inc 20260310 0 1.81 2.1 1.8 2.036 142600 2.036 up up correct
AMTB.US Amerant Bancorp Inc 20260310 0 21.19 21.87 21.04 21.4 301101 21.4 up up correct
AMTX.US Aemetis Inc 20260310 0 1.56 1.61 1.54 1.57 655417 1.57 up up correct
AMWD.US American Woodmark Corporation 20260310 0 42.155 43.6 41.405 41.68 290159 41.68 down up incorrect
AMZN.US Amazon.com Inc 20260310 0 214.19 215.65 212.43 214.33 35678832 214.33 up up correct
ANAB.US AnaptysBio Inc 20260310 0 60 62.295 59.55 62.01 527920 62.01 up up correct
ANDE.US The Andersons Inc 20260310 0 68.16 68.255 65.8 66.64 375739 66.64 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260310 0 0.48 0.48 0.45 0.45 2780 0.45 down down correct
ANGI.US Angi Inc 20260310 0 8.71 8.755 8.105 8.3 1199461 8.3 down down correct
ANGO.US AngioDynamics Inc 20260310 0 10.75 11.205 10.65 10.99 319311 10.99 up up correct
ANIK.US Anika Therapeutics Inc 20260310 0 14.92 15.061 14.345 14.46 147337 14.46 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260310 0 74.69 76.97 74.59 75.96 313111 75.96 up up correct
ANIX.US Anixa Biosciences Inc 20260310 0 3.01 3.03 2.85 2.98 87800 2.98 down down correct
ANNX.US Annexon Inc 20260310 0 5.67 6.2 5.67 6.08 2222592 6.08 up up correct
ANY.US Sphere 3D Corp 20260310 0 1.8 1.88 1.6 1.83 844721 1.83 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260310 0 19.79 20.63 19.77 20.12 373728 20.12 up down incorrect
AOUT.US American Outdoor Brands Inc 20260310 0 8.73 9.02 8.73 8.81 26329 8.81 up down incorrect
APA.US APA Corporation 20260310 0 32.06 32.68 31.54 31.82 7806471 31.82 down down correct
APEI.US American Public Education Inc 20260310 0 45.72 46.645 45.09 45.51 241880 45.51 down down correct
API.US Agora Inc 20260310 0 4.36 4.38 4.11 4.18 785634 4.18 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260310 0 19.89 20.01 19.41 19.64 1333165 19.64 down down correct
APM.US Aptorum Group Limited 20260310 0 0.8 0.8619 0.7925 0.7925 27891 0.7925 down up incorrect
APOG.US Apogee Enterprises Inc 20260310 0 34.12 35.405 33.765 34.71 180020 34.71 up up correct
APP.US AppLovin Corporation 20260310 0 512.65 516.9999 473 477.39 6688490 477.39 down down correct
APPF.US AppFolio Inc 20260310 0 188.46 188.46 180.61 185.16 307893 185.16 down down correct
APPN.US Appian Corporation 20260310 0 26.54 26.57 25.39 25.74 525614 25.74 down down correct
APPS.US Digital Turbine Inc 20260310 0 4 4.01 3.85 3.86 2031245 3.86 down down correct
APRE.US Aprea Therapeutics Inc 20260310 0 0.87 0.8709 0.831 0.831 86396 0.831 down down correct
APVO.US Aptevo Therapeutics Inc 20260310 0 5.54 5.9 4.94 5.2 907955 5.2 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260310 0 1.61 1.6101 1.6 1.6 10033 1.6 down down correct
APYX.US Apyx Medical Corporation 20260310 0 3.51 3.8169 3.41 3.45 338461 3.45 down down correct
AQB.US AquaBounty Technologies Inc 20260310 0 0.9 1 0.878 0.934 37300 0.934 up up correct
AQMS.US Aqua Metals Inc 20260310 0 4.75 4.98 4.67 4.72 51302 4.72 down down correct
AQST.US Aquestive Therapeutics Inc 20260310 0 4.19 4.3661 4.17 4.2 2361416 4.2 up down incorrect
ARAY.US Accuray Incorporated 20260310 0 0.49 0.4968 0.4791 0.4844 541657 0.4844 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260310 0 0.81 0.868 0.8 0.8 2916532 0.8 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260310 0 0.0738 0.0738 0.0738 0.0738 0 0.0738
ARBK.US Argo Blockchain plc American Depositary Shares 20260310 0 2.99 3.15 2.9501 3.01 25943 3.01 up up correct
ARCB.US ArcBest Corporation 20260310 0 94.4 95.65 92.83 93.64 190312 93.64 down down correct
ARCC.US Ares Capital Corporation 20260310 0 18.7 18.77 18.46 18.49 9833200 17.9988 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20260310 0 7.52 7.82 7.383 7.62 484373 7.62 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 10 0.0002
ARDX.US Ardelyx Inc 20260310 0 6.3 6.378 6.03 6.12 2681637 6.12 down up incorrect
AREC.US American Resources Corporation 20260310 0 3.28 3.57 3.28 3.45 2830947 3.45 up down incorrect
ARGX.US argenx SE 20260310 0 742.185 748.3 737.06 742.79 340825 742.79 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260310 0 7.37 7.48 7.24 7.4 1589829 7.4 up up correct
ARKO.US Arko Corp 20260310 0 5.83 5.885 5.67 5.68 335000 5.68 down up incorrect
ARKR.US Ark Restaurants Corp 20260310 0 7.07 7.07 6.78 6.78 468 6.78 down up incorrect
ARLP.US Alliance Resource Partners L.P 20260310 0 27.37 27.83 27.15 27.39 339345 27.39 up up correct
AROW.US Arrow Financial Corporation 20260310 0 32.63 33.6701 32.615 33.14 138983 33.14 up up correct
ARQQ.US Arqit Quantum Inc 20260310 0 15.72 15.839 15 15.09 247000 15.09 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260310 0 0.1301 0.136 0.1301 0.132 5337 0.132 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260310 0 25.12 25.53 24.39 24.59 1309453 24.59 down down correct
ARRY.US Array Technologies Inc 20260310 0 6.77 7.095 6.645 7.07 6102091 7.07 up up correct
ARTL.US Artelo Biosciences Inc 20260310 0 3.7 4.3796 3.33 4.05 123241 4.05 up up correct
ARTNA.US Artesian Resources Corporation 20260310 0 33.54 33.88 32.48 32.54 94126 32.54 down down correct
ARTW.US Art's 20260310 0 2.5 2.5599 2.25 2.32 191164 2.32 down up incorrect
ARVN.US Arvinas Inc 20260310 0 14.32 14.51 13.745 13.83 741503 13.83 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260310 0 60.06 60.61 57.6 59.2 2174622 59.2 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260310 0 20.89 20.89 20.89 20.89 0 20.89
ASLE.US AerSale Corporation 20260310 0 6.47 6.57 6.37 6.44 358004 6.44 down up incorrect
ASMB.US Assembly Biosciences Inc 20260310 0 29.17 29.91 29 29.6 83200 29.6 up down incorrect
ASML.US ASML Holding N.V 20260310 0 1374.59 1407.54 1369.91 1383.4 1650928 1383.4 up up correct
ASO.US Academy Sports and Outdoors Inc 20260310 0 58.44 61.815 58.44 59.96 1699217 59.96 up up correct
ASPC.US Alpha Capital Acquisition Company 20260310 0 11.67 11.87 11.15 11.15 12446 11.15 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260310 0 11.14 11.14 11.14 11.14 100 11.14
ASPS.US Altisource Portfolio Solutions S.A 20260310 0 6.43 6.44 6.13 6.37 34257 6.37 down down correct
ASPU.US Aspen Group Inc 20260310 0 0.151 0.164 0.15 0.15 25619 0.15 down down correct
ASRT.US Assertio Holdings Inc 20260310 0 11.57 11.7313 11.37 11.63 10194 11.63 up up correct
ASRV.US AmeriServ Financial Inc 20260310 0 3.63 3.84 3.59 3.59 17856 3.59 down down correct
ASTC.US Astrotech Corporation 20260310 0 2.45 2.54 2.45 2.51 1773 2.51 up up correct
ASTE.US Astec Industries Inc 20260310 0 56.59 59.58 56.3917 57.87 238690 57.87 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260310 0 4.27 4.415 4.22 4.3 1662514 4.3 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260310 0 0.1297 0.1297 0.1 0.1001 136887 0.1001 down down correct
ASTS.US AST SpaceMobile Inc 20260310 0 90 92.66 87.35 87.53 11452440 87.53 down down correct
ASUR.US Asure Software Inc 20260310 0 9.28 9.59 9.16 9.35 116780 9.35 up up correct
ASYS.US Amtech Systems Inc 20260310 0 12.91 13.48 12.82 13.15 109200 13.15 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260310 0 3.84 4.25 3.83 4.14 10012020 4.14 up up correct
ATEC.US Alphatec Holdings Inc 20260310 0 12.87 12.87 12.3 12.51 2228465 12.51 down down correct
ATER.US Aterian Inc 20260310 0 0.58 0.58 0.541 0.543 46563 0.543 down down correct
ATEX.US Anterix Inc 20260310 0 38.43 39.83 38.0365 39.41 264083 39.41 up up correct
ATHA.US Athira Pharma Inc 20260310 0 6.15 6.76 6.15 6.43 67045 6.43 up up correct
ATHE.US Alterity Therapeutics Limited 20260310 0 3.58 3.63 3.4772 3.62 9902 3.62 up up correct
ATLC.US Atlanticus Holdings Corporation 20260310 0 55.71 58.32 54.71 56.47 98535 56.47 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260310 0 24.99 25.015 24.9701 24.9701 34439 24.9701 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20260310 0 24.37 24.38 24.12 24.12 7850 24.12 down down correct
ATLO.US Ames National Corporation 20260310 0 26.58 27.177 26.56 26.81 33575 26.81 up up correct
ATMH.US All Things Mobile Analytic Inc 20260310 0 0.0587 0.0647 0.0587 0.0647 6000 0.0647 up up correct
ATNI.US ATN International Inc 20260310 0 23.35 24.54 23.111 24.53 184391 24.53 up up correct
ATOM.US Atomera Incorporated 20260310 0 4.5 5.18 4.5 5.02 1654662 5.02 up up correct
ATOS.US Atossa Therapeutics Inc 20260310 0 4.58 4.8699 4.56 4.78 125425 4.78 up up correct
ATRA.US Atara Biotherapeutics Inc 20260310 0 6.45 7.05 6.05 6.29 644240 6.29 down down correct
ATRC.US AtriCure Inc 20260310 0 29.63 30.17 28.965 29.18 508115 29.18 down down correct
ATRO.US Astronics Corporation 20260310 0 74.55 75.68 72.88 73.15 469800 73.15 down down correct
ATXI.US Avenue Therapeutics Inc 20260310 0 0.3 0.3 0.25 0.299 7047 0.299 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260310 0 35.5 36.31 34.41 35.4 1709099 35.4 down down correct
AUBN.US Auburn National Bancorporation Inc 20260310 0 24.15 24.3 23.85 23.85 3866 23.85 down up incorrect
AUDC.US AudioCodes Ltd 20260310 0 7.93 8.04 7.9 7.98 92695 7.98 up up correct
AUID.US Ipsidy Inc. Common Stock 20260310 0 1.6 1.6 1.47 1.48 129409 1.48 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260310 0 14.41 14.85 14.41 14.8 864150 14.8 up up correct
AUR.US Aurora Innovation Inc 20260310 0 4.61 4.65 4.33 4.37 18547773 4.37 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260310 0 5.62 5.88 5.56 5.64 341427 5.64 up up correct
AUROW.US Aurora Innovation Inc 20260310 0 0.252 0.2999 0.2495 0.2495 19411 0.2495 down down correct
AUTL.US Autolus Therapeutics plc 20260310 0 1.65 1.695 1.585 1.6 1280575 1.6 down down correct
AUUD.US Auddia Inc 20260310 0 0.7252 0.8199 0.6705 0.8 213891 0.8 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260310 0 7.23 7.43 7.13 7.21 1155357 7.21 down down correct
AVAV.US AeroVironment Inc 20260310 0 224.68 228.4031 220.9 221.57 2507155 221.57 down down correct
AVGO.US Broadcom Inc 20260310 0 348.73 353.14 340.8 342.58 29531698 342.58 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260310 0 6.13 6.45 6.01 6.05 1077754 6.05 down down correct
AVNW.US Aviat Networks Inc 20260310 0 25.2 26.25 25.2 25.74 98838 25.74 up up correct
AVO.US Mission Produce Inc 20260310 0 13.63 13.875 13.44 13.45 554023 13.45 down up incorrect
AVPT.US Avepoint Inc 20260310 0 10.97 11 10.495 10.72 1715121 10.72 down down correct
AVT.US Avnet Inc 20260310 0 61.57 62.175 60.61 60.66 754414 60.66 down down correct
AVTX.US Avalo Therapeutics Inc 20260310 0 17.35 18.015 16.68 16.925 639659 16.925 down down correct
AVXL.US Anavex Life Sciences Corp 20260310 0 4.78 4.83 4.555 4.64 701300 4.64 down down correct
AWRE.US Aware Inc 20260310 0 1.53 1.5796 1.49 1.51 16321 1.51 down down correct
AXGN.US AxoGen Inc 20260310 0 29.28 30.7419 28.82 30.69 839153 30.69 up up correct
AXON.US Axon Enterprise Inc 20260310 0 556.29 559.34 528.34 529.97 797610 529.97 down down correct
AXSM.US Axsome Therapeutics Inc 20260310 0 164.75 169.108 164.45 166.34 423901 166.34 up up correct
AXTI.US AXT Inc 20260310 0 39.97 46.8 39.85 44.3 14525010 44.3 up up correct
AYTU.US Aytu Biopharma Inc 20260310 0 2.64 2.655 2.58 2.6 17113 2.6 down down correct
AZN.US AstraZeneca PLC 20260310 0 196.72 198.09 194.81 194.99 1658298 194.99 down up incorrect
BAC.US PQ 20260310 0 17.54 17.64 17.51 17.59 2 17.59 up up correct
BAND.US Bandwidth Inc 20260310 0 16.44 16.5761 15.96 16.31 377092 16.31 down down correct
BANF.US BancFirst Corporation 20260310 0 108.29 110.62 106.55 108.26 125869 108.26 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260310 0 26.16 26.16 26.16 26.16 0 26.16
BANR.US Banner Corporation 20260310 0 59.16 60.63 58.49 59.12 459282 59.12 down up incorrect
BANX.US StoneCastle Financial Corp 20260310 0 19.37 19.4 19 19.26 70151 19.26 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260310 0 2.76 2.76 2.76 2.76 0 2.76
BATRA.US The Liberty Braves Group 20260310 0 48.4 49.01 47.66 47.74 49500 47.74 down down correct
BATRK.US The Liberty Braves Group 20260310 0 43.71 44.24 43.29 43.36 311200 43.36 down down correct
BBBY.US Bed Bath & Beyond Inc 20260310 0 5.06 5.1499 4.895 4.91 1618510 4.91 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260310 0 6.77 6.94 6.55 6.76 164349 6.76 down down correct
BBGI.US Beasley Broadcast Group Inc 20260310 0 3.9 3.99 3.88 3.99 3446 3.99 up up correct
BBIG.US Vinco Ventures Inc 20260310 0 0.0034 0.005 0.0034 0.005 5135 0.005 up up correct
BBIO.US BridgeBio Pharma Inc 20260310 0 66.12 75.905 66 74.32 6157472 74.32 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260310 0 1.221 1.32 1.221 1.28 14700 1.28 up up correct
BBSI.US Barrett Business Services Inc 20260310 0 28.68 28.68 27.225 27.62 487471 27.538 down down correct
BCAB.US BioAtla Inc 20260310 0 0.19 0.19 0.17 0.1721 1251556 0.1721 down down correct
BCBP.US BCB Bancorp Inc 20260310 0 8.15 8.225 7.995 8.06 51903 8.06 down down correct
BCDA.US BioCardia Inc 20260310 0 1.26 1.32 1.26 1.27 36287 1.27 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260310 0 0.7297 0.7297 0.68 0.7 6965 0.7 down down correct
BCML.US BayCom Corp 20260310 0 28.49 29.5 28.27 28.75 19856 28.4515 up down incorrect
BCOR.US Blucora Inc 20260310 0 23.469 23.469 23.347 23.347 300 23.347 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20260310 0 11.15 11.15 11.15 11.15 100 11.15
BCPC.US Balchem Corporation 20260310 0 172.06 174.96 170.06 171.78 187777 171.78 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260310 0 8.63 8.9 8.63 8.75 4005515 8.75 up up correct
BCTX.US BriaCell Therapeutics Corp 20260310 0 3.76 4 3.76 3.81 174800 3.81 up up correct
BCYC.US Bicycle Therapeutics plc 20260310 0 5.33 5.45 5.24 5.3 497772 5.3 down down correct
BDSX.US Biodesix Inc 20260310 0 19.53 19.5799 18.17 18.72 107732 18.72 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260310 0 2.15 2.275 2.1128 2.27 806417 2.27 up up correct
BEAM.US Beam Therapeutics Inc 20260310 0 27.4 27.67 25.94 26.08 1341433 26.08 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260310 0 1.6 1.65 1.34 1.35 32885551 1.35 down down correct
BEATW.US Heartbeam Inc. Warrant 20260310 0 0.1649 0.1649 0.1649 0.1649 2317 0.1649
BEEM.US Beam Global 20260310 0 1.5 1.648 1.5 1.58 539700 1.58 up up correct
BELFA.US Bel Fuse Inc 20260310 0 177.73 185.8 177.37 180.015 80909 180.015 up up correct
BELFB.US Bel Fuse Inc 20260310 0 190.61 203.92 190.61 198.5 114754 198.5 up down incorrect
BFC.US Bank First Corporation 20260310 0 134.97 140.9484 134.52 136.67 167466 136.67 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260310 0 0.805 0.83 0.805 0.83 62932 0.83 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260310 0 0.046 0.046 0.046 0.046 0 0.046
BFST.US Business First Bancshares Inc 20260310 0 26.44 27.09 26.25 26.57 118131 26.57 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260310 0 1.5 1.5 1.345 1.42 927613 1.42 down down correct
BHF.US Brighthouse Financial Inc 20260310 0 60.49 60.78 59.76 60.27 832677 60.27 down down correct
BHFAL.US Brighthouse Financial Inc 20260310 0 17.27 17.375 17.08 17.21 62317 17.21 down down correct
BHFAM.US Brighthouse Financial Inc 20260310 0 11.59 11.89 11.59 11.87 15700 11.87 up up correct
BHFAN.US Brighthouse Financial Inc 20260310 0 13.1 13.4 13.055 13.31 42200 13.31 up down incorrect
BHFAO.US Brighthouse Financial Inc 20260310 0 16.55 16.99 16.46 16.87 32500 16.87 up up correct
BHFAP.US Brighthouse Financial Inc 20260310 0 16.13 16.58 16 16.33 30500 16.33 up up correct
BIDU.US Baidu Inc 20260310 0 124.37 128.21 124.11 125.5 3531420 125.5 up up correct
BIIB.US Biogen Inc 20260310 0 187.69 190.78 187.02 188.41 687500 188.41 up up correct
BILI.US Bilibili Inc 20260310 0 26.31 27.275 26.175 26.58 3504580 26.58 up up correct
BIMI.US BIMI International Medical Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 249 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260310 0 0.5482 0.5526 0.52 0.5251 544984 0.5251 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260310 0 3.15 3.93 3.11 3.63 208208 3.63 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260310 0 2.13 2.27 2.115 2.16 26580053 2.16 up up correct
BIVI.US BioVie Inc 20260310 0 1.41 1.435 1.3101 1.37 76826 1.37 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260310 0 1.87 2.05 1.7607 1.92 78067 1.92 up up correct
BJRI.US BJ's Restaurants Inc 20260310 0 35.66 37.08 35.47 36.48 477910 36.48 up up correct
BKNG.US Booking Holdings Inc 20260310 0 4412.5 4431.9 4284.53 4371.77 384780 4371.77 down down correct
BKR.US Baker Hughes Company 20260310 0 59.95 60.8 59.21 59.34 13704600 59.34 down down correct
BKSC.US Bank of South Carolina Corporation 20260310 0 15.41 15.59 15.4 15.4 18000 15.4 down up incorrect
BKYI.US BIO 20260310 0 0.609 0.6516 0.6001 0.6516 95542 0.6516 up up correct
BL.US BlackLine Inc 20260310 0 37.14 37.14 35.56 36.16 1264807 36.16 down down correct
BLBD.US Blue Bird Corporation 20260310 0 53.06 54.29 52.83 53.42 279448 53.42 up up correct
BLDP.US Ballard Power Systems Inc 20260310 0 2.01 2.05 1.97 1.97 1927702 1.97 down down correct
BLFS.US BioLife Solutions Inc 20260310 0 19.83 20.06 18.64 18.67 735377 18.67 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260310 0 12.76 13.245 12.76 12.93 767094 12.93 up up correct
BLIN.US Bridgeline Digital Inc 20260310 0 0.95 0.9765 0.9217 0.9699 32664 0.9699 up up correct
BLKB.US Blackbaud Inc 20260310 0 46.95 46.95 44.54 45.36 443575 45.36 down down correct
BLMN.US Bloomin' Brands Inc 20260310 0 5.78 6.16 5.7 5.93 3613317 5.93 up up correct
BLNK.US Blink Charging Co 20260310 0 0.67 0.6919 0.665 0.6739 1531713 0.6739 up down incorrect
BLRX.US BioLineRx Ltd 20260310 0 2.64 2.759 2.64 2.67 5469 2.67 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260310 0 3.83 3.855 3.71 3.81 932237 3.81 down up incorrect
BMBL.US Bumble Inc 20260310 0 2.93 2.93 2.755 2.81 3938788 2.81 down down correct
BMEA.US Biomea Fusion Inc 20260310 0 1.42 1.59 1.42 1.47 1722210 1.47 up up correct
BMRA.US Biomerica Inc 20260310 0 2.17 2.23 2 2.23 10221 2.23 up down incorrect
BMRC.US Bank of Marin Bancorp 20260310 0 23.86 24.65 23.72 24.14 88082 24.14 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20260310 0 60.85 61.97 60.6 60.89 1235162 60.89 up up correct
BNGO.US Bionano Genomics Inc 20260310 0 1.12 1.15 1.11 1.13 102900 1.13 up up correct
BNR.US Burning Rock Biotech Limited 20260310 0 22.48 23.68 22.48 23.47 10688 23.47 up down incorrect
BNTC.US Benitec Biopharma Inc 20260310 0 12.51 13.2 12.0249 12.27 216863 12.27 down down correct
BNTX.US BioNTech SE 20260310 0 82.81 85.5 79.52 83.89 12523160 83.89 up up correct
BOKF.US BOK Financial Corporation 20260310 0 125.26 127.99 123.48 125.62 460542 125.62 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260310 0 4.3457 4.3457 4.23 4.26 6766 4.26 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260310 0 1.46 1.49 1.4542 1.49 16780 1.49 up up correct
BOOM.US DMC Global Inc 20260310 0 5.26 5.4 5.055 5.12 344033 5.12 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260310 0 4.74 4.96 4.68 4.8 43300 4.8 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20260310 0 19.71 19.85 19.7 19.85 3020 19.85 up up correct
BOXL.US Boxlight Corporation 20260310 0 1.26 1.32 1.255 1.31 88744 1.31 up up correct
BPOP.US Popular Inc 20260310 0 129.76 133.05 128.48 129.83 491551 129.83 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260310 0 25.415 25.415 25.415 25.415 2423 25.2873
BPRN.US The Bank of Princeton 20260310 0 33.32 33.67 33.32 33.39 8362 33.39 up up correct
BPTH.US Bio 20260310 0 0.06 0.07 0.06 0.07 11800 0.07 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260310 0 15.55 16.08 15.44 15.76 30608 15.76 up up correct
BPYPN.US Brookfield Property Partners L.P 20260310 0 13.8 13.901 13.77 13.85 5322 13.85 up up correct
BPYPO.US Brookfield Property Partners L.P 20260310 0 14.94 15.04 14.8 14.945 346887 14.945 up up correct
BPYPP.US Brookfield Property Partners L.P 20260310 0 15.6 16.1899 15.34 15.445 23515 15.445 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260310 0 1.56 1.56 1.52 1.52 2904 1.52 down down correct
BRID.US Bridgford Foods Corporation 20260310 0 7.49 7.5049 7.44 7.465 4110 7.465 down down correct
BRKR.US Bruker Corporation 20260310 0 37.36 37.91 36.04 36.6 2078990 36.6 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260310 0 1.34 1.3729 1.28 1.34 64775 1.34
BRTX.US BioRestorative Therapies Inc. Common Stock 20260310 0 0.302 0.3033 0.2515 0.2848 159897109 0.2848 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20260310 0 20.005 20.005 18.45 18.69 2038659 18.69 down down correct
BSBK.US Bogota Financial Corp 20260310 0 8.43 8.43 8.34 8.43 1892 8.43
BSET.US Bassett Furniture Industries Incorporated 20260310 0 14 14.52 13.95 13.95 61689 13.95 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260310 0 0.001 0.0011 0.0009 0.001 2600960 0.001
BSRR.US Sierra Bancorp 20260310 0 33.25 34.415 33.1 33.81 57391 33.81 up up correct
BSVN.US Bank7 Corp 20260310 0 39.35 40.81 39.35 39.8 10856 39.8 up up correct
BSY.US Bentley Systems Incorporated 20260310 0 40.08 40.09 38.59 38.97 2189600 38.97 down down correct
BTAI.US BioXcel Therapeutics Inc 20260310 0 1.681 1.78 1.45 1.55 1972142 1.55 down down correct
BTBD.US BT Brands Inc. Common Stock 20260310 0 1.68 1.71 1.47 1.51 373904 1.51 down down correct
BTBDW.US BT Brands Inc. Warrant 20260310 0 0.1599 0.1599 0.1599 0.1599 2165 0.1599
BTBT.US Bit Digital Inc 20260310 0 1.69 1.72 1.64 1.66 24377570 1.66 down down correct
BTCS.US BTCS Inc. Common Stock 20260310 0 1.84 1.89 1.79 1.83 597373 1.83 down down correct
BTCY.US Biotricity Inc. Common Stock 20260310 0 0.2419 0.2419 0.2355 0.2355 913 0.2355 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260310 0 6.35 6.53 6.35 6.46 584700 6.4061 up up correct
BUSE.US First Busey Corporation 20260310 0 24.92 25.74 24.81 25.06 595671 25.06 up up correct
BVS.US Bioventus Inc 20260310 0 8.64 8.99 8.63 8.86 520612 8.86 up up correct
BWAY.US BrainsWay Ltd 20260310 0 12.66 12.97 12.38 12.71 196335 12.71 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260310 0 17.31 17.96 16.99 17.58 97566 17.58 up up correct
BWEN.US Broadwind Inc 20260310 0 2.38 2.45 2.29 2.41 194172 2.41 up up correct
BWFG.US Bankwell Financial Group Inc 20260310 0 46.27 47.4 45.57 46.9 45297 46.9 up up correct
BWMN.US Bowman Consulting Group Ltd 20260310 0 29.69 30.1 28.6 28.89 282834 28.89 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260310 0 17.35 17.74 17.18 17.44 77400 17.44 up up correct
BYFC.US Broadway Financial Corporation 20260310 0 7.8007 7.8007 7.8007 7.8007 515 7.8007
BYND.US Beyond Meat Inc 20260310 0 0.7613 0.789 0.7408 0.7559 19780510 0.7559 down down correct
BYRN.US Byrna Technologies Inc 20260310 0 10.61 10.75 10.1308 10.35 512764 10.35 down down correct
BYSI.US BeyondSpring Inc 20260310 0 1.45 1.52 1.4084 1.47 12147 1.47 up down incorrect
BZ.US Kanzhun Ltd ADR 20260310 0 15.31 15.4717 14.84 15.03 5635469 15.03 down down correct
BZUN.US Baozun Inc 20260310 0 2.37 2.5 2.345 2.46 207626 2.46 up up correct
CAAS.US China Automotive Systems Inc 20260310 0 4.2 4.28 4.17 4.28 4854 4.28 up up correct
CABA.US Cabaletta Bio Inc 20260310 0 3.27 3.54 3.25 3.32 2026364 3.32 up up correct
CAC.US Camden National Corporation 20260310 0 45.61 46.85 45.61 45.84 68863 45.84 up up correct
CACC.US Credit Acceptance Corporation 20260310 0 500.88 507.96 492.97 499.41 259475 499.41 down down correct
CADCX.US CADCX 20260310 0 23.89 23.89 23.89 23.89 0 23.89
CADEX.US CADEX 20260310 0 24 24 24 24 0 24
CADFX.US CION Ares Diversified Credit Fund W 20260310 0 24.25 24.25 24.25 24.25 0 24.25
CADL.US Candel Therapeutics Inc. Common Stock 20260310 0 5.11 5.295 5.07 5.11 1654301 5.11
CADSX.US CADSX 20260310 0 24.11 24.11 24.11 24.11 0 24.11
CADUX.US CADUX 20260310 0 24.22 24.22 24.22 24.22 0 24.22
CADWX.US CADWX 20260310 0 24.07 24.07 24.07 24.07 0 24.07
CAKE.US The Cheesecake Factory Incorporated 20260310 0 62.18 63.25 61.9601 62.52 1011219 62.52 up down incorrect
CALA.US Calithera Biosciences Inc 20260310 0 0.0003 0.0003 0.0003 0.0003 315 0.0003
CALM.US Cal 20260310 0 87.86 88.61 86.9234 87.12 436509 87.12 down down correct
CAMP.US CalAmp Corp 20260310 0 6.38 6.44 5.38 6.05 471916 6.05 down down correct
CAMT.US Camtek Ltd 20260310 0 156.92 160.575 155.765 156.28 239977 156.28 down down correct
CAN.US Canaan Inc 20260310 0 0.52 0.5263 0.4782 0.4782 10743170 0.4782 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260310 0 32.5 36.49 32.08 33.4 4810380 33.4 up up correct
CAR.US Avis Budget Group Inc 20260310 0 94.84 96.8 92.42 95.79 539758 95.79 up down incorrect
CARE.US Carter Bankshares Inc 20260310 0 20.3 20.8525 20.28 20.43 161032 20.43 up up correct
CARG.US CarGurus Inc 20260310 0 33.74 33.74 32.36 32.38 960704 32.38 down down correct
CARV.US Carver Bancorp Inc 20260310 0 1.53 1.58 1.34 1.58 48492 1.58 up up correct
CASH.US Meta Financial Group Inc 20260310 0 89.93 92.67 89.06 89.62 315700 89.5697 down down correct
CASS.US Cass Information Systems Inc 20260310 0 44.51 45.35 43.905 44.89 55255 44.89 up down incorrect
CASY.US Casey's General Stores Inc 20260310 0 651.02 693.5999 648.95 689.92 688623 689.92 up up correct
CATY.US Cathay General Bancorp 20260310 0 47.72 48.79 47.14 47.84 719389 47.84 up up correct
CBAN.US Colony Bankcorp Inc 20260310 0 19.5 20.065 19.48 19.71 191793 19.71 up up correct
CBAT.US CBAK Energy Technology Inc 20260310 0 1.01 1.0698 0.9998 1.03 248948 1.03 up up correct
CBFV.US CB Financial Services Inc 20260310 0 34.145 34.145 33.54 33.88 4539 33.88 down down correct
CBIO.US Catalyst Biosciences Inc 20260310 0 12.13 13.31 11.955 12.55 444247 12.55 up up correct
CBNK.US Capital Bancorp Inc 20260310 0 29.02 29.8 28.805 29.1 37367 29.1 up up correct
CBOE.US Cboe Global Markets Inc 20260310 0 296.75 297.85 279.05 285.52 1685084 285.52 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260310 0 28.55 29.3 28.075 28.22 1120258 28.22 down down correct
CBSH.US Commerce Bancshares Inc 20260310 0 49.47 50.09 48.82 48.89 1676400 48.89 down down correct
CCAP.US Crescent Capital BDC Inc 20260310 0 12.89 13.13 12.69 12.94 131021 12.94 up up correct
CCB.US Coastal Financial Corporation 20260310 0 76.23 79.945 74.92 77.7 184714 77.7 up down incorrect
CCBG.US Capital City Bank Group Inc 20260310 0 42.2 42.9 41.75 42.335 94449 42.335 up up correct
CCCC.US C4 Therapeutics Inc 20260310 0 3.59 3.64 3.11 3.12 3437154 3.12 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260310 0 21.64 22.35 21.64 22.19 59100 21.9925 up up correct
CCEL.US Cryo 20260310 0 3.18 3.215 3.18 3.18 3644 3.18
CCEP.US Coca 20260310 0 101.435 103.06 101.17 101.72 1422689 101.72 up up correct
CCLFX.US CCLFX 20260310 0 10.52 10.52 10.52 10.52 0 10.52
CCNE.US CNB Financial Corporation 20260310 0 27.16 27.96 27.1 27.415 91722 27.415 up up correct
CCNEP.US CNB Financial Corporation 20260310 0 25.21 25.21 25.08 25.08 600 25.08 down down correct
CCOI.US Cogent Communications Holdings Inc 20260310 0 21.85 22.24 21.33 22.01 1106266 22.01 up down incorrect
CCRN.US Cross Country Healthcare Inc 20260310 0 10.14 10.3 9.79 9.85 544591 9.85 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260310 0 30.43 30.93 29.86 29.93 139815 29.93 down up incorrect
CD.US Chindata Group Holdings Limited 20260310 0 5.17 5.17 4.52 4.73 137218 4.73 down down correct
CDLX.US Cardlytics Inc 20260310 0 0.75 0.75 0.6636 0.7038 921272 0.7038 down down correct
CDNA.US CareDx Inc 20260310 0 17.71 17.79 16.94 16.98 397278 16.98 down down correct
CDNS.US Cadence Design Systems Inc 20260310 0 299.06 299.06 290.4701 293.29 2084219 293.29 down down correct
CDW.US CDW Corporation 20260310 0 121.52 122.66 117 118.65 1121718 118.65 down down correct
CDXS.US Codexis Inc 20260310 0 1.27 1.29 1.21 1.24 925414 1.24 down down correct
CDZI.US Cadiz Inc 20260310 0 5.25 5.37 5.205 5.29 395925 5.29 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260310 0 19.47 19.55 19.25 19.29 19258 19.29 down down correct
CEDAX.US CEDAX 20260310 0 21.47 21.47 21.47 21.47 0 21.47
CEDIX.US Destra International & Event 20260310 0 21.51 21.51 21.51 21.51 0 21.51
CEDTX.US CEDTX 20260310 0 21.32 21.32 21.32 21.32 0 21.32
CELC.US Celcuity Inc 20260310 0 115.48 119.69 114 117.1 701968 117.1 up up correct
CELH.US Celsius Holdings Inc 20260310 0 43.475 46.13 43.32 45.03 7847168 45.03 up down incorrect
CELU.US Celularity Inc 20260310 0 1.21 1.43 1.16 1.39 7013422 1.39 up down incorrect
CELUW.US Celularity Inc 20260310 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260310 0 0.0399 0.0437 0.031 0.0327 42159 0.0327 down down correct
CENT.US Central Garden & Pet Company 20260310 0 36.59 37.135 36.36 36.67 71417 36.67 up up correct
CENTA.US Central Garden & Pet Company 20260310 0 32.06 32.56 31.86 32.09 171365 32.09 up up correct
CENX.US Century Aluminum Company 20260310 0 54.21 55.05 53.2 53.56 2344316 53.56 down up incorrect
CERS.US Cerus Corporation 20260310 0 1.9 1.9128 1.77 1.77 2400653 1.77 down up incorrect
CERT.US Certara Inc 20260310 0 7.06 7.21 6.76 6.93 3121673 6.93 down down correct
CETX.US Cemtrex Inc 20260310 0 0.814 0.83 0.74 0.742 477700 0.742 down down correct
CEVA.US CEVA Inc 20260310 0 19.55 20.505 19.46 19.99 301893 19.99 up up correct
CFBK.US CF Bankshares Inc 20260310 0 29.19 30.39 29.1 29.53 70000 29.53 up up correct
CFFI.US C&F Financial Corporation 20260310 0 74.92 74.92 71.51 71.51 3012 71.0279 down down correct
CFFN.US Capitol Federal Financial Inc 20260310 0 6.97 7.19 6.97 7.07 1059073 7.07 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260310 0 30.75 30.785 30.7 30.73 6512874 30.73 down down correct
CG.US The Carlyle Group Inc 20260310 0 48.42 49.44 47.83 48.45 3050157 48.45 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260310 0 17.54 17.62 17.48 17.55 77356 17.55 up up correct
CGBD.US TCG BDC Inc 20260310 0 10.87 11.045 10.75 10.95 785230 10.95 up up correct
CGC.US Canopy Growth Corporation 20260310 0 1.08 1.1 1.05 1.06 5178381 1.06 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260310 0 22.59 22.59 22.59 22.59 0 22.59
CGEM.US Cullinan Oncology Inc 20260310 0 15.74 16.11 14.65 14.91 991994 14.91 down down correct
CGEN.US Compugen Ltd 20260310 0 2.14 2.24 2.105 2.24 372165 2.24 up up correct
CGNT.US Cognyte Software Ltd 20260310 0 8.9 8.98 8.5 8.58 434809 8.58 down down correct
CGNX.US Cognex Corporation 20260310 0 50.84 51.85 50.355 50.58 1798310 50.58 down down correct
CGO.US Calamos Global Total Return Fund 20260310 0 11.52 11.72 11.52 11.65 49000 11.5694 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260310 0 1.09 1.18 1.0801 1.12 839486 1.12 up up correct
CHCI.US Comstock Holding Companies Inc 20260310 0 11.5 11.79 11.5 11.65 5992 11.65 up up correct
CHCO.US City Holding Company 20260310 0 116.97 119.445 116.25 118.37 202212 118.37 up up correct
CHDN.US Churchill Downs Incorporated 20260310 0 84.97 85.48 83.0001 83.62 1198094 83.62 down down correct
CHEF.US The Chefs' Warehouse Inc 20260310 0 63.1 64.96 63 64.01 548841 64.01 up up correct
CHEK.US Check 20260310 0 136 140 133 136 2093300 136
CHI.US Calamos Convertible Opportunities and Income Fund 20260310 0 11.04 11.41 11.03 11.29 296600 11.1943 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20260310 0 160.95 161.604 155.4 157.32 726353 157.32 down down correct
CHMG.US Chemung Financial Corporation 20260310 0 55.21 55.21 53.4 53.4 4131 53.4 down down correct
CHNR.US China Natural Resources Inc 20260310 0 3.33 3.92 3.28 3.49 189786 3.49 up up correct
CHRS.US Coherus BioSciences Inc 20260310 0 1.86 2.0598 1.81 1.95 2424904 1.95 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260310 0 181.55 181.95 175.73 175.86 1767921 175.86 down up incorrect
CHSCL.US CHS Inc 20260310 0 25.74 25.86 25.74 25.8 8289 25.8 up down incorrect
CHSCM.US CHS Inc 20260310 0 25.05 25.25 25.05 25.16 7776 25.16 up up correct
CHSCN.US CHS Inc 20260310 0 25.47 25.49 25.4 25.46 13193 25.46 down down correct
CHSCO.US CHS Inc 20260310 0 26.34 26.57 26.34 26.49 31243 26.49 up up correct
CHSCP.US CHS Inc 20260310 0 28.51 28.57 28.3687 28.54 12709 28.54 up up correct
CHTR.US Charter Communications Inc 20260310 0 222.23 222.78 216.92 219.33 1889900 219.33 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260310 0 7.54 7.7 7.5 7.57 162200 7.5198 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20260310 0 11.42 11.81 11.42 11.67 303800 11.5683 up up correct
CIFR.US Cipher Mining Inc 20260310 0 14.36 14.6251 13.7597 13.96 22011618 13.96 down down correct
CIGI.US Colliers International Group Inc 20260310 0 116.96 118.74 109.43 111.78 328877 111.78 down up incorrect
CINF.US Cincinnati Financial Corporation 20260310 0 162.73 166.15 162.1 164.73 857873 164.73 up up correct
CIVB.US Civista Bancshares Inc 20260310 0 22.21 22.85 22.18 22.4 52337 22.4 up up correct
CIZN.US Citizens Holding Company 20260310 0 9.45 9.45 9.32 9.32 600 9.32 down down correct
CLAR.US Clarus Corporation 20260310 0 2.99 3.115 2.98 3.04 284576 3.04 up up correct
CLBK.US Columbia Financial Inc 20260310 0 17.82 18.1401 17.7 17.78 274347 17.78 down up incorrect
CLBT.US Cellebrite DI 20260310 0 15 15.01 14.58 14.7 1203306 14.7 down down correct
CLDX.US Celldex Therapeutics Inc 20260310 0 30.87 31.9899 30.56 31.15 1079263 31.15 up up correct
CLFD.US Clearfield Inc 20260310 0 29.77 30.55 29.48 29.8 94168 29.8 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260310 0 0.64 0.641 0.61 0.6211 29299 0.6211 down down correct
CLIR.US ClearSign Technologies Corporation 20260310 0 0.5361 0.6432 0.5361 0.571 636708 0.571 up up correct
CLLS.US Cellectis S.A 20260310 0 3.84 3.95 3.72 3.82 41528 3.82 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260310 0 29.19 29.78 28.55 28.85 890483 28.85 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260310 0 2.32 2.345 2.235 2.24 935204 2.24 down down correct
CLNN.US Clene Inc 20260310 0 5.49 5.56 5.31 5.44 28508 5.44 down down correct
CLOV.US Clover Health Investments Corp 20260310 0 2.03 2.05 1.97 1.99 3849607 1.99 down down correct
CLPS.US CLPS Incorporation 20260310 0 1.05 1.07 1.05 1.07 1845 1.07 up up correct
CLPT.US ClearPoint Neuro Inc 20260310 0 11.39 11.78 11.1101 11.32 966767 11.32 down up incorrect
CLRB.US Cellectar Biosciences Inc 20260310 0 2.84 3.34 2.84 3.05 161581 3.05 up up correct
CLRO.US ClearOne Inc 20260310 0 4.45 4.69 4.4 4.69 3658 4.69 up up correct
CLSK.US CleanSpark Inc 20260310 0 9.73 10.07 9.55 9.63 14982060 9.63 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260310 0 16.4 16.4751 16.4 16.4501 18640 16.4501 up up correct
CLVR.US Clever Leaves Holdings Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260310 0 1.27 1.3 1.24 1.24 15043 1.24 down down correct
CMBM.US Cambium Networks Corporation 20260310 0 1.22 1.29 1.18 1.18 147469 1.18 down down correct
CMCO.US Columbus McKinnon Corporation 20260310 0 16.69 17.33 16.56 16.72 540130 16.72 up up correct
CMCSA.US Comcast Corporation 20260310 0 30.94 31.175 30.55 31.07 21238689 31.07 up up correct
CMCT.US CIM Commercial Trust Corporation 20260310 0 1.67 1.87 1.27 1.34 486700 1.34 down down correct
CME.US CME Group Inc 20260310 0 309.26 310.2 300.81 306.34 2715700 306.34 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260310 0 2.01 2.15 1.94 1.98 110300 1.98 down down correct
CMPR.US Cimpress plc 20260310 0 71.14 71.87 69.475 71.11 78542 71.11 down down correct
CMPS.US COMPASS Pathways plc 20260310 0 6.87 7.485 6.8 7.44 3922597 7.44 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260310 0 5.49 5.78 5.42 5.57 2248107 5.57 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260310 0 5.09 5.39 5.09 5.2 239418 5.2 up up correct
CNDT.US Conduent Incorporated 20260310 0 1.36 1.38 1.3 1.3 1330453 1.3 down down correct
CNET.US ZW Data Action Technologies Inc 20260310 0 0.77 0.77 0.77 0.77 2900 0.77
CNEY.US CN Energy Group. Inc 20260310 0 0.825 0.8855 0.825 0.8755 21038 0.8755 up up correct
CNOB.US ConnectOne Bancorp Inc 20260310 0 25.57 26.37 25.36 25.75 235454 25.75 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260310 0 24.42 24.55 24.38 24.38 2462 24.38 down up incorrect
CNRLX.US CNRLX 20260310 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260310 0 4.82 4.82 4.82 4.82 0 4.82
CNSP.US CNS Pharmaceuticals Inc 20260310 0 2.97 3.62 2.97 3.35 117900 3.35 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260310 0 26.16 27.63 26.075 27.59 1480774 27.59 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260310 0 2.69 2.95 2.6766 2.79 255381 2.79 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260310 0 2.88 3.0299 2.71 2.92 804147 2.92 up up correct
CNTY.US Century Casinos Inc 20260310 0 1.44 1.545 1.44 1.5 24335 1.5 up up correct
CNXC.US Concentrix Corporation 20260310 0 33.28 33.9599 31.37 32.22 900709 32.22 down up incorrect
CNXN.US PC Connection Inc 20260310 0 60.14 61.34 59.459 60.56 77675 60.56 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260310 0 52.58 56.315 52.58 54.91 1136041 54.91 up up correct
COCP.US Cocrystal Pharma Inc 20260310 0 1.04 1.0736 1.04 1.065 55525 1.065 up up correct
CODA.US Coda Octopus Group Inc 20260310 0 15 17.28 14.41 16.76 1933310 16.76 up up correct
CODX.US Co 20260310 0 2.33 4.4 2.2 4.4 259863 4.4 up up correct
COF.US PN 20260310 0 16.34 16.5299 16.34 16.425 1 16.425 up up correct
COFS.US ChoiceOne Financial Services Inc 20260310 0 27.97 28.73 27.77 28.04 99433 27.7467 up up correct
COGT.US Cogent Biosciences Inc 20260310 0 36.89 38.2 36.34 36.68 1183554 36.68 down up incorrect
COHR.US Coherent Inc 20260310 0 259 272.59 258.18 260.64 7866100 260.64 up up correct
COHU.US Cohu Inc 20260310 0 27.76 29.275 27.75 28.62 532601 28.62 up up correct
COIN.US Coinbase Global Inc 20260310 0 204.425 206.01 194.75 196.52 10846080 196.52 down up incorrect
COKE.US Coca 20260310 0 206.91 209.86 205.5 207.66 299279 207.66 up up correct
COLB.US Columbia Banking System Inc 20260310 0 27.12 27.62 26.73 26.96 2532726 26.96 down down correct
COLL.US Collegium Pharmaceutical Inc 20260310 0 37.24 37.76 36.45 36.61 403193 36.61 down down correct
COLM.US Columbia Sportswear Company 20260310 0 56.88 57.78 56.22 56.29 568800 56.29 down down correct
COMS.US COMSovereign Holding Corp 20260310 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260310 0 0.0002 0.0002 0.0002 0.0002 4548 0.0002
CONX.US CONX Corp 20260310 0 12.37 12.54 11.07 11.2287 108506 11.2287 down down correct
CORT.US Corcept Therapeutics Incorporated 20260310 0 34 34 32.93 33.54 1018337 33.54 down down correct
COST.US Costco Wholesale Corporation 20260310 0 1000.5 1010.1 996 997.36 1613381 997.36 down down correct
CPHC.US Canterbury Park Holding Corporation 20260310 0 15.5 15.74 15.5 15.73 2018 15.73 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260310 0 3.375 3.392 3.15 3.16 55514 3.16 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260310 0 0.33 0.33 0.32 0.325 10300 0.325 down up incorrect
CPRDX.US CPRDX 20260310 0 11.32 11.32 11.32 11.32 0 11.32
CPREX.US CPREX 20260310 0 11.32 11.32 11.32 11.32 0 11.32
CPRSX.US CPRSX 20260310 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260310 0 37.43 37.48 36.16 36.31 6852521 36.31 down up incorrect
CPRTX.US CPRTX 20260310 0 11.31 11.31 11.31 11.31 0 11.31
CPRX.US Catalyst Pharmaceuticals Inc 20260310 0 24.79 25.43 24.63 24.77 1335732 24.77 down down correct
CPSH.US CPS Technologies Corporation 20260310 0 3.9 4.1783 3.85 3.9 147623 3.9
CPSS.US Consumer Portfolio Services Inc 20260310 0 8.16 8.23 7.72 7.72 21496 7.72 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260310 0 14.56 14.56 14.384 14.49 82000 14.35 down down correct
CRAI.US CRA International Inc 20260310 0 171.18 174.3 164.61 171.75 234100 171.75 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260310 0 9.71 10.12 9.33 10.04 417610 10.04 up up correct
CRBU.US Caribou Biosciences Inc 20260310 0 2 2.06 1.96 2.03 2310052 2.03 up up correct
CRCT.US Cricut Inc 20260310 0 4.06 4.15 4.01 4.04 497878 4.04 down down correct
CRDF.US Cardiff Oncology Inc 20260310 0 1.99 2.06 1.95 2.02 556500 2.02 up up correct
CRDFX.US CRDFX 20260310 0 22.59 22.59 22.59 22.59 0 22.59
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260310 0 22.59 22.59 22.59 22.59 0 22.59
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260310 0 0.9986 1.07 0.9794 1.06 430080 1.06 up up correct
CRDLX.US CRDLX 20260310 0 22.58 22.58 22.58 22.58 0 22.58
CRDTX.US Griffin Inst Access Credit Fund CL A 20260310 0 22.59 22.59 22.59 22.59 0 22.59
CREDX.US CREDX 20260310 0 8.07 8.07 8.07 8.07 0 8.07
CREG.US China Recycling Energy Corporation 20260310 0 1.155 1.21 1.1 1.2 64795 1.2 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260310 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260310 0 11.14 11.58 10.87 11.28 599974 11.28 up up correct
CREX.US Creative Realities Inc 20260310 0 3.51 3.73 3.51 3.6 10553 3.6 up up correct
CRIS.US Curis Inc 20260310 0 1.03 1.09 1 1.01 96009 1.01 down down correct
CRKN.US Crown ElectroKinetics Corp 20260310 0 0.03 0.03 0.03 0.03 300 0.03
CRMD.US CorMedix Inc 20260310 0 6.62 6.86 6.55 6.72 1821426 6.72 up up correct
CRMT.US America's Car 20260310 0 18.775 19.555 18.5508 18.92 91530 18.92 up up correct
CRNC.US Cerence Inc 20260310 0 7.17 7.25 6.935 6.98 739822 6.98 down down correct
CRNT.US Ceragon Networks Ltd 20260310 0 2.27 2.33 2.25 2.28 225492 2.28 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20260310 0 38.19 38.84 37.07 37.35 1015618 37.35 down up incorrect
CRON.US Cronos Group Inc 20260310 0 2.52 2.58 2.51 2.52 946849 2.52
CROX.US Crocs Inc 20260310 0 86.75 86.82 82.91 82.91 1203643 82.91 down down correct
CRSP.US CRISPR Therapeutics AG 20260310 0 53.94 55.395 50.665 52.8 9434588 52.8 down down correct
CRSR.US Corsair Gaming Inc 20260310 0 5.705 5.7755 5.535 5.66 1454665 5.66 down up incorrect
CRTD.US Creatd Inc 20260310 0 9 11 9 9.95 2477 9.95 up down incorrect
CRTO.US Criteo S.A 20260310 0 18.68 18.97 18.26 18.82 278860 18.82 up up correct
CRUS.US Cirrus Logic Inc 20260310 0 134.02 135.68 133.325 134.19 701666 134.19 up up correct
CRVL.US CorVel Corporation 20260310 0 52.99 53 51.3 51.62 257622 51.62 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260310 0 15.9 16.905 15.74 16.78 1460151 16.78 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20260310 0 445 447.95 428.55 436.33 3316809 436.33 down down correct
CRWS.US Crown Crafts Inc 20260310 0 2.9405 2.9405 2.8766 2.88 24746 2.7997 down up incorrect
CSBR.US Champions Oncology Inc 20260310 0 6.01 6.01 5.72 5.9 15334 5.9 down down correct
CSCO.US Cisco Systems Inc 20260310 0 77.14 79.01 77.1 77.7 24836039 77.7 up up correct
CSGP.US CoStar Group Inc 20260310 0 47.73 48.315 45.5 46.33 4530916 46.33 down down correct
CSGS.US CSG Systems International Inc 20260310 0 80.01 80.01 79.83 79.88 492316 79.88 down down correct
CSIQ.US Canadian Solar Inc 20260310 0 16.96 17.57 16.945 17.36 1202616 17.36 up up correct
CSPI.US CSP Inc 20260310 0 8.58 8.99 8.46 8.68 17600 8.68 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260310 0 18.25 18.51 18.12 18.2 310736 18.0754 down down correct
CSTE.US Caesarstone Ltd 20260310 0 0.81 0.8389 0.711 0.7507 498755 0.7507 down up incorrect
CSTL.US Castle Biosciences Inc 20260310 0 26.95 27.36 26.49 26.6 237495 26.6 down down correct
CSWC.US Capital Southwest Corporation 20260310 0 22.12 22.26 21.9 21.98 680983 21.7236 down down correct
CSX.US CSX Corporation 20260310 0 40.53 41.46 40.4112 40.91 12622370 40.91 up down incorrect
CTAS.US Cintas Corporation 20260310 0 199.31 199.97 194.41 196.28 2041181 196.28 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260310 0 58.98 60.45 58.37 59.33 91225 58.7973 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20260310 0 4.36 4.38 4.16 4.23 953537 4.23 down down correct
CTLP.US Cantaloupe Inc 20260310 0 10.42 10.74 10.42 10.58 1874206 10.58 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260310 0 5.03 5.11 4.815 4.88 2174082 4.88 down up incorrect
CTRE.US CareTrust REIT Inc 20260310 0 39.69 40.355 39.5 39.97 1448637 39.97 up up correct
CTRM.US Castor Maritime Inc 20260310 0 2.2 2.3 2.18 2.23 80311 2.23 up up correct
CTRN.US Citi Trends Inc 20260310 0 47.12 49.8261 47.12 48.69 47580 48.69 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260310 0 64.55 64.55 61.77 62.98 5535230 62.98 down down correct
CTSO.US Cytosorbents Corporation 20260310 0 0.813 0.8445 0.78 0.782 38228 0.782 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260310 0 0.9 0.99 0.86 0.931 1830643 0.931 up up correct
CUE.US Cue Biopharma Inc 20260310 0 0.3063 0.3409 0.3002 0.31 1622478 0.31 up up correct
CUEN.US Cuentas Inc 20260310 0 0.15 0.15 0.15 0.15 842 0.15
CURI.US CuriosityStream Inc 20260310 0 3.19 3.2 3.095 3.15 437832 3.15 down down correct
CVBF.US CVB Financial Corp 20260310 0 19.19 19.38 18.75 18.82 1409980 18.82 down down correct
CVCO.US Cavco Industries Inc 20260310 0 527.56 543.73 520.11 521.74 227701 521.74 down down correct
CVGI.US Commercial Vehicle Group Inc 20260310 0 1.69 1.73 1.6 1.62 2329031 1.62 down down correct
CVGW.US Calavo Growers Inc 20260310 0 25.86 26.12 25.33 25.34 199734 25.34 down down correct
CVLG.US Covenant Logistics Group Inc 20260310 0 26.48 27.22 26.38 26.4 126226 26.4 down down correct
CVLT.US Commvault Systems Inc 20260310 0 84.28 85.9 80.1 80.37 1910388 80.37 down down correct
CVRX.US CVRx Inc. Common Stock 20260310 0 7.79 7.8 7.41 7.47 252536 7.47 down down correct
CVV.US CVD Equipment Corporation 20260310 0 3.99 4.7 3.95 4.53 117338 4.53 up up correct
CWBC.US Community West Bancshares 20260310 0 22.67 23.25 22.66 22.83 98500 22.83 up up correct
CWCO.US Consolidated Water Co. Ltd 20260310 0 35.22 35.295 34.09 34.5 213629 34.5 down up incorrect
CWST.US Casella Waste Systems Inc 20260310 0 94 95.68 88.94 89.17 916705 89.17 down down correct
CXDO.US Crexendo Inc 20260310 0 6.95 7.1 6.785 6.83 293118 6.83 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20260310 0 1.46 1.616 1.44 1.47 80200 1.47 up up correct
CYPS.US Cyclo3pss Corporation 20260310 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
CYRX.US Cryoport Inc 20260310 0 8.09 8.19 7.84 7.88 497800 7.88 down down correct
CYTK.US Cytokinetics Incorporated 20260310 0 62.24 64.68 60.865 64.2 2114562 64.2 up up correct
CZNC.US Citizens & Northern Corporation 20260310 0 22.15 22.61 22 22.31 31061 22.31 up up correct
CZR.US Caesars Entertainment Inc 20260310 0 25.85 26.24 25.11 26.01 4409400 26.01 up up correct
CZWI.US Citizens Community Bancorp Inc 20260310 0 17.75 18.59 17.75 18.31 97480 18.31 up down incorrect
DAKT.US Daktronics Inc 20260310 0 20.92 22.24 20.92 21.5 792757 21.5 up up correct
DARE.US Daré Bioscience Inc 20260310 0 1.54 1.55 1.49 1.49 32862 1.49 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260310 0 21.28 21.43 21.275 21.28 7286967 21.28
DBGI.US Digital Brands Group Inc 20260310 0 3.13 3.24 2.98 3.08 375600 3.08 down down correct
DBVT.US DBV Technologies S.A 20260310 0 23.35 24.05 23.0001 23.54 293052 23.54 up up correct
DBX.US Dropbox Inc 20260310 0 26.74 26.86 25.985 26.4 3192194 26.4 down down correct
DCBO.US Docebo Inc 20260310 0 18.88 18.88 18.12 18.7 151763 18.7 down down correct
DCGO.US DocGo Inc 20260310 0 0.6545 0.6876 0.6402 0.6449 844263 0.6449 down down correct
DCOM.US Dime Community Bancshares Inc 20260310 0 31.57 32.71 31.235 32.08 256411 32.08 up up correct
DCOMP.US Dime Community Bancshares Inc 20260310 0 19.4 19.44 19.0001 19.37 3033 19.37 down down correct
DCTH.US Delcath Systems Inc 20260310 0 9.16 9.5 9.155 9.37 494100 9.37 up up correct
DDOG.US Datadog Inc 20260310 0 128.89 129.4 121.95 123.08 4011349 123.08 down down correct
DFH.US Dream Finders Homes Inc 20260310 0 15.61 16.095 15.28 15.8 1034730 15.8 up up correct
DGICA.US Donegal Group Inc 20260310 0 17.13 17.24 16.895 16.94 107884 16.94 down down correct
DGICB.US Donegal Group Inc 20260310 0 15.49 16.12 15.3535 15.89 3353 15.89 up up correct
DGII.US Digi International Inc 20260310 0 49.63 51.525 49.63 50.31 393132 50.31 up up correct
DGLY.US Digital Ally Inc 20260310 0 0.9569 0.9691 0.9085 0.9156 84496 0.9156 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260310 0 1.22 1.285 1.185 1.2 419989 1.2 down up incorrect
DHC.US Diversified Healthcare Trust 20260310 0 7.19 7.46 7.1018 7.29 1884221 7.29 up down incorrect
DHCNI.US DHCNI 20260310 0 17.58 17.79 17.55 17.71 3293 17.71 up up correct
DHCNL.US Diversified Healthcare Trust 20260310 0 18.22 18.4 18.05 18.3201 10995 18.3201 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260310 0 172.47 172.91 172.225 172.41 33393 172.41 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260310 0 5.45 5.59 5.3559 5.47 305153 5.47 up up correct
DIOD.US Diodes Incorporated 20260310 0 62.24 63.95 62.05 63.01 500796 63.01 up down incorrect
DJCO.US Daily Journal Corporation 20260310 0 526.38 549 505.8 526.02 195235 526.02 down down correct
DKNG.US DraftKings Inc 20260310 0 25.01 25.235 24.36 25.14 12336128 25.14 up up correct
DLHC.US DLH Holdings Corp 20260310 0 5.89 5.9 5.64 5.64 6128 5.64 down down correct
DLO.US DLocal Limited Class A Common Shares 20260310 0 11.54 12.1088 11.505 11.98 1161840 11.98 up up correct
DLPN.US Dolphin Entertainment Inc 20260310 0 1.68 1.7 1.6 1.61 9034 1.61 down down correct
DLTH.US Duluth Holdings Inc 20260310 0 2.16 2.29 2.16 2.16 50229 2.16
DLTR.US Dollar Tree Inc 20260310 0 115.34 119.91 115.21 116.82 2789065 116.82 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260310 0 7.76 8.13 7.76 7.95 190741 7.95 up up correct
DMLP.US Dorchester Minerals L.P 20260310 0 26.72 26.85 26.1 26.11 193597 26.11 down down correct
DMRC.US Digimarc Corporation 20260310 0 5.18 5.55 4.98 5.28 205707 5.28 up up correct
DNLI.US Denali Therapeutics Inc 20260310 0 21.31 21.82 21.09 21.43 2016401 21.43 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260310 0 3.42 3.565 3.35 3.46 2054044 3.46 up up correct
DOCU.US DocuSign Inc 20260310 0 48.69 48.96 46.71 48.64 4452528 48.64 down down correct
DOGZ.US Dogness (International) Corporation 20260310 0 1.58 1.63 1.55 1.58 98026 1.58
DOMO.US Domo Inc 20260310 0 4.18 4.42 4.109 4.38 5920568 4.38 up up correct
DORM.US Dorman Products Inc 20260310 0 107.58 109.95 106.73 106.89 256168 106.89 down down correct
DOX.US Amdocs Limited 20260310 0 68.73 69.73 67.24 67.86 1024232 67.86 down down correct
DOYU.US DouYu International Holdings Limited 20260310 0 5.1 5.36 5.02 5.08 28953 5.08 down down correct
DPRO.US Draganfly Inc. Common Shares 20260310 0 6.33 6.69 6.24 6.42 1592712 6.42 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260310 0 19.31 19.31 19.11 19.247 700 19.0607 down down correct
DRIO.US DarioHealth Corp 20260310 0 9.5 9.5421 8.8 9.15 20873 9.15 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260310 0 1.32 1.35 1.27 1.27 105241 1.27 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260310 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
DRVN.US Driven Brands Holdings Inc 20260310 0 10.27 10.37 10.12 10.3 1986525 10.3 up up correct
DSGN.US Design Therapeutics Inc 20260310 0 10.54 10.83 9.69 9.99 234324 9.99 down down correct
DSGX.US The Descartes Systems Group Inc 20260310 0 72 72.26 68.6 70.01 790845 70.01 down down correct
DSP.US Viant Technology Inc 20260310 0 10.12 10.54 9.815 10.5 180617 10.5 up up correct
DSWL.US Deswell Industries Inc 20260310 0 3.32 3.33 3.3 3.3 5635 3.3 down up incorrect
DTIL.US Precision BioSciences Inc 20260310 0 4.72 5.46 4.61 5.35 480142 5.35 up up correct
DTSS.US Datasea Inc 20260310 0 0.8611 0.989 0.85 0.9805 74281 0.9805 up up correct
DTST.US Data Storage Corporation 20260310 0 3.88 4.05 3.88 4.02 6900 4.02 up down incorrect
DTSTW.US Data Storage Corporation 20260310 0 0.0688 0.079 0.0562 0.0771 202000 0.0771 up down incorrect
DUO.US Fangdd Network Group Ltd 20260310 0 1.05 1.05 1.01 1.02 39988 1.02 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20260310 0 100.42 101.76 94.95 95.18 2934839 95.18 down down correct
DUOT.US Duos Technologies Group Inc 20260310 0 7.47 7.7 7.31 7.48 327577 7.48 up up correct
DWSN.US Dawson Geophysical Company 20260310 0 3.84 4.52 3.825 4.22 350450 4.22 up up correct
DXCM.US DexCom Inc 20260310 0 68.6 68.75 66.74 67.79 2521421 67.79 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260310 0 0.4871 0.537 0.4864 0.5183 53432 0.5183 up up correct
DXPE.US DXP Enterprises Inc 20260310 0 137 142.07 134.94 140.12 122098 140.12 up up correct
DXYN.US The Dixie Group Inc 20260310 0 0.4251 0.4251 0.42 0.4201 10500 0.4201 down down correct
DYAI.US Dyadic International Inc 20260310 0 0.825 0.83 0.78 0.83 70494 0.83 up up correct
DYN.US Dyne Therapeutics Inc 20260310 0 17.68 20.03 17.595 19.78 5746950 19.78 up up correct
DYNT.US Dynatronics Corporation 20260310 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260310 0 199 200.56 198.2623 200.07 2851438 200.07 up down incorrect
EBAY.US eBay Inc 20260310 0 92.96 93.17 90.31 90.86 4474809 90.86 down up incorrect
EBC.US Eastern Bankshares Inc 20260310 0 19.02 19.535 18.71 19.24 2751077 19.24 up up correct
EBET.US Esports Technologies Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 254 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260310 0 21.1 21.81 21.1 21.42 40699 21.42 up up correct
EBON.US Ebang International Holdings Inc 20260310 0 2.51 2.6 2.3129 2.34 15181 2.34 down up incorrect
ECOR.US electroCore Inc 20260310 0 6.56 6.7379 6.34 6.5 29653 6.5 down down correct
ECPG.US Encore Capital Group Inc 20260310 0 67.74 68.49 66.09 67.82 390584 67.82 up up correct
EDAP.US EDAP TMS S.A 20260310 0 4.08 4.39 4.03 4.39 52999 4.39 up up correct
EDIT.US Editas Medicine Inc 20260310 0 2.41 2.765 2.37 2.64 4401727 2.64 up up correct
EDRY.US EuroDry Ltd 20260310 0 19.39 20.16 19.21 19.62 21842 19.62 up up correct
EDSA.US Edesa Biotech Inc 20260310 0 6.98 7.6 6.21 6.9 1865113 6.9 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260310 0 0.9497 0.9497 0.87 0.901 7833 0.901 down down correct
EDUC.US Educational Development Corporation 20260310 0 1.33 1.3695 1.3204 1.35 36939 1.35 up up correct
EEFT.US Euronet Worldwide Inc 20260310 0 72.73 72.92 70.2 72.01 618525 72.01 down down correct
EEIQ.US Elite Education Group International Limited 20260310 0 2.66 3.07 2.5159 2.86 55214 2.86 up down incorrect
EFOI.US Energy Focus Inc 20260310 0 1.77 1.81 1.77 1.81 1115 1.81 up down incorrect
EFSC.US Enterprise Financial Services Corp 20260310 0 53.76 55.54 53.2501 54.2 231198 53.8682 up up correct
EFTR.US Effector Therapeutics Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 1576 0.0002
EGAN.US eGain Corporation 20260310 0 9.65 9.88 9.47 9.56 122912 9.56 down down correct
EGBN.US Eagle Bancorp Inc 20260310 0 24.91 25.81 24.5 24.91 333820 24.91
EGLE.US Eagle Bulk Shipping Inc 20260310 0 28.42 28.42 28.384 28.384 300 28.384 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20260310 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260310 0 11.8 12.34 11.8 12.01 707538 12.01 up up correct
EHTH.US eHealth Inc 20260310 0 1.53 1.7 1.5 1.62 860054 1.62 up up correct
EIOAX.US EIOAX 20260310 0 8.39 8.39 8.39 8.39 0 8.39
EIOMX.US EIOMX 20260310 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260310 0 0.24 0.284 0.1273 0.1477 25206520 0.1477 down down correct
EKSO.US Ekso Bionics Holdings Inc 20260310 0 12 13 12 12.4 166183 12.4 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260310 0 3 3.15 2.87 2.9 2017863 2.9 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 343 0.0001
ELTK.US Eltek Ltd 20260310 0 9.17 9.17 9.07 9.1 2300 9.1 down down correct
ELYS.US Elys Game Technology Corp 20260310 0 0.0001 0.0001 0.0001 0.0001 703 0.0001
EM.US Smart Share Global Limited 20260310 0 1.15 1.15 1.1362 1.14 20978 1.14 down down correct
EML.US The Eastern Company 20260310 0 18.83 19.55 18.83 19.15 26719 19.15 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260310 0 1.17 1.17 1.12 1.16 124300 1.16 down down correct
ENPH.US Enphase Energy Inc 20260310 0 41.375 43.84 41.23 43.59 5382082 43.59 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260310 0 0.515 0.528 0.49 0.494 550400 0.494 down down correct
ENSG.US The Ensign Group Inc 20260310 0 208.75 212.5599 208.75 209.65 322640 209.65 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260310 0 13.91 14.22 13.74 13.95 84053 13.95 up up correct
ENTG.US Entegris Inc 20260310 0 119.455 121.61 116.62 116.88 2175481 116.88 down down correct
ENTX.US Entera Bio Ltd 20260310 0 1.37 1.5 1.35 1.49 101292 1.49 up up correct
ENVB.US Enveric Biosciences Inc 20260310 0 2.02 2.03 1.95 1.98 53655 1.98 down down correct
ENVX.US Enovix Corporation 20260310 0 5.09 5.115 4.825 4.94 6874551 4.94 down up incorrect
EOLS.US Evolus Inc 20260310 0 5.54 5.67 5.235 5.28 917801 5.28 down down correct
EOSE.US Eos Energy Enterprises Inc 20260310 0 6.268 6.69 6.125 6.41 17573006 6.41 up down incorrect
EPSN.US Epsilon Energy Ltd 20260310 0 5.49 5.56 5.3001 5.48 296205 5.42 down up incorrect
EQ.US Equillium Inc 20260310 0 2.01 2.0799 1.87 1.97 402074 1.97 down down correct
EQBK.US Equity Bancshares Inc 20260310 0 43.98 45.4 43.945 44.42 101828 44.42 up up correct
EQIX.US Equinix Inc. (REIT) 20260310 0 944.91 965 939.565 956.07 658615 956.07 up up correct
ERAS.US Erasca Inc. Common Stock 20260310 0 15.755 16.405 15.25 15.58 5073572 15.58 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260310 0 11.66 11.7 11.27 11.3 12530320 11.3 down down correct
ERIE.US Erie Indemnity Company 20260310 0 253.42 257.48 242.365 243.99 208897 243.99 down up incorrect
ERII.US Energy Recovery Inc 20260310 0 11.12 11.215 10.77 10.87 1013844 10.87 down down correct
ESCA.US Escalade Incorporated 20260310 0 15.58 15.89 15.3926 15.42 66457 15.42 down down correct
ESEA.US Euroseas Ltd 20260310 0 65.2 68.22 64.205 66.23 55936 66.23 up down incorrect
ESLT.US Elbit Systems Ltd 20260310 0 867.02 887.94 866.76 877.12 214244 877.12 up up correct
ESPR.US Esperion Therapeutics Inc 20260310 0 3.12 3.27 2.66 2.7 10098390 2.7 down down correct
ESQ.US Esquire Financial Holdings Inc 20260310 0 98.9 101.915 97.96 100.06 65959 100.06 up up correct
ESSC.US East Stone Acquisition Corporation 20260310 0 26.54 26.54 26.2685 26.2685 2563 26.2685 down down correct
ESTA.US Establishment Labs Holdings Inc 20260310 0 69.17 69.17 65.16 66.35 448407 66.35 down down correct
ETON.US Eton Pharmaceuticals Inc 20260310 0 16.69 17.65 16.69 17.4 185249 17.4 up up correct
ETSY.US Etsy Inc 20260310 0 55.67 55.91 53.15 53.35 3199423 53.35 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260310 0 11.98 12.42 11.61 11.94 128585 11.94 down down correct
EVER.US EverQuote Inc 20260310 0 16.12 16.21 15.64 15.83 830188 15.83 down down correct
EVFM.US Evofem Biosciences Inc 20260310 0 0.009 0.009 0.009 0.009 81600 0.009
EVGN.US Evogene Ltd 20260310 0 0.7649 0.8136 0.759 0.7901 68660 0.7901 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260310 0 2.23 2.3 2.18 2.19 5342526 2.19 down up incorrect
EVGOW.US EVgo Equity Warrants 20260310 0 0.0247 0.0247 0.0189 0.02 28435 0.02 down up incorrect
EVLO.US Evelo Biosciences Inc 20260310 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260310 0 5.25 5.47 5.1 5.25 7763864 5.25
EVLVW.US Evolv Technologies Holdings Inc 20260310 0 0.107 0.107 0.069 0.076 104959 0.076 down down correct
EVOL.US Evolving Systems Inc 20260310 0 0.45 0.45 0.45 0.45 1500 0.45
EWBC.US East West Bancorp Inc 20260310 0 107.23 109.62 105.96 107.65 911180 107.65 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260310 0 5.74 5.8 5.73 5.78 1302094 5.78 up up correct
EWTX.US Edgewise Therapeutics Inc 20260310 0 28.66 29.81 28.31 29.3 673845 29.3 up down incorrect
EXAS.US Exact Sciences Corporation 20260310 0 103.6 103.69 103.325 103.37 2608477 103.37 down down correct
EXC.US Exelon Corporation 20260310 0 48.9 49.24 48.515 49.01 7466386 49.01 up up correct
EXEL.US Exelixis Inc 20260310 0 42.5 42.665 41.16 41.29 4073360 41.29 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260310 0 0.93 0.95 0.8604 0.8704 805841 0.8704 down down correct
EXLS.US ExlService Holdings Inc 20260310 0 32.28 32.4 30.465 30.73 2492993 30.73 down down correct
EXPD.US Expeditors International of Washington Inc 20260310 0 144.98 145.13 141.01 141.37 1987636 141.37 down down correct
EXPE.US Expedia Group Inc 20260310 0 240.83 241 226.25 231.66 2383133 231.66 down down correct
EXPI.US eXp World Holdings Inc 20260310 0 6.35 6.37 6.01 6.07 1591400 6.07 down down correct
EXPO.US Exponent Inc 20260310 0 71.7 71.85 69.22 70.25 535547 70.25 down down correct
EXTR.US Extreme Networks Inc 20260310 0 14.06 14.455 14 14.26 1567476 14.26 up up correct
EYE.US National Vision Holdings Inc 20260310 0 26.64 27.72 26.34 27.5 961677 27.5 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260310 0 35.63 35.63 35.53 35.55 579 35.55 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260310 0 15.69 16.14 15.34 15.44 1161822 15.44 down down correct
EZGO.US EZGO Technologies Ltd 20260310 0 1.37 1.46 1.35 1.35 35000 1.35 down down correct
EZPW.US EZCORP Inc 20260310 0 26.63 26.91 26.24 26.4 1283370 26.4 down down correct
FA.US First Advantage Corporation Common Stock 20260310 0 11.44 11.71 11.06 11.52 1738852 11.52 up up correct
FAMI.US Farmmi Inc 20260310 0 1.38 1.4 1.3 1.3 22700 1.3 down down correct
FANG.US Diamondback Energy Inc 20260310 0 181.29 182.7604 176.1501 178.37 2194735 178.37 down up incorrect
FARM.US Farmer Bros. Co 20260310 0 1.24 1.25 1.22 1.24 692700 1.24
FAST.US Fastenal Company 20260310 0 46.42 46.87 46.04 46.3 7194883 46.3 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260310 0 1.61 2 1.61 2 9623 2 up up correct
FATBP.US FAT Brands Inc 20260310 0 0.0701 0.1398 0.0701 0.08 6625 0.08 up up correct
FATE.US Fate Therapeutics Inc 20260310 0 1.33 1.38 1.29 1.29 1238725 1.29 down down correct
FB.US Meta Platforms Inc. 20260310 0 42.339 42.339 42.339 42.339 100 42.339
FBIO.US Fortress Biotech Inc 20260310 0 3.42 3.43 3.29 3.36 268000 3.36 down up incorrect
FBIOP.US Fortress Biotech Inc 20260310 0 13.48 13.775 13.45 13.635 7350 13.635 up up correct
FBIZ.US First Business Financial Services Inc 20260310 0 52.43 54 52.43 52.59 42398 52.59 up up correct
FBNC.US First Bancorp 20260310 0 55.09 56.48 54.45 55.5 270201 55.5 up up correct
FBRT.US PE 20260310 0 21.4 21.46 21.32 21.46 6112 21.46 up up correct
FBRX.US Forte Biosciences Inc 20260310 0 28.22 30.6 27.9 28.27 275839 28.27 up up correct
FCAP.US First Capital Inc 20260310 0 49.4 49.42 48.16 48.8 4679 48.4785 down down correct
FCBC.US First Community Bankshares Inc 20260310 0 39.41 40.73 38.3742 39.74 110849 39.74 up up correct
FCCO.US First Community Corporation 20260310 0 28.53 29.1 28.23 28.42 67540 28.42 down down correct
FCEL.US FuelCell Energy Inc 20260310 0 7.28 7.37 7 7.05 1394800 7.05 down down correct
FCFS.US FirstCash Inc 20260310 0 195.01 199.6 194.75 194.98 550363 194.98 down down correct
FCNCA.US First Citizens BancShares Inc 20260310 0 1912.9 1950.69 1884.89 1912.46 124759 1912.46 down down correct
FCNCP.US First Citizens BancShares Inc 20260310 0 21.51 21.57 21.3802 21.52 7249 21.52 up up correct
FCREX.US FCREX 20260310 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260310 0 11.94 11.94 11.94 11.94 0 11.94
FCRUX.US FCRUX 20260310 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20260310 0 4.5 5.723 4.5 5.586 311400 5.586 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260310 0 43.26 46 43.26 43.73 7484 43.73 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260310 0 8.88 9.28 8.73 8.87 574997 8.87 down up incorrect
FDUS.US Fidus Investment Corporation 20260310 0 17.94 18.33 17.85 18.16 185638 18.16 up up correct
FECAX.US FECAX 20260310 0 22.21 22.21 22.21 22.21 0 22.21
FEIM.US Frequency Electronics Inc 20260310 0 53.75 56.6 53.75 54.15 213661 54.15 up up correct
FELE.US Franklin Electric Co. Inc 20260310 0 94.41 96.07 94.35 94.77 159650 94.77 up up correct
FEMY.US Femasys Inc. Common Stock 20260310 0 0.5182 0.555 0.5182 0.536 550370 0.536 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260310 0 7.64 8.34 7.52 7.89 111699 7.89 up down incorrect
FFBC.US First Financial Bancorp 20260310 0 26.92 27.831 26.71 27.2 922324 27.2 up down incorrect
FFBW.US FFBW Inc 20260310 0 15.1 15.1 14.9 15.1 1700 15.1
FFIC.US Flushing Financial Corporation 20260310 0 15.14 15.62 15.0801 15.27 225620 15.0493 up down incorrect
FFIN.US First Financial Bankshares Inc 20260310 0 30.18 31.04 29.87 30.39 801100 30.195 up up correct
FFIV.US F5 Networks Inc 20260310 0 286.84 289.99 281.99 286.14 415340 286.14 down down correct
FFWM.US First Foundation Inc 20260310 0 5.75 5.935 5.67 5.73 1194848 5.73 down down correct
FGBI.US First Guaranty Bancshares Inc 20260310 0 8.29 8.59 8.29 8.36 2539 8.36 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260310 0 17.98 18.0199 17.98 18 699 18 up up correct
FHB.US First Hawaiian Inc 20260310 0 24.38 24.82 23.96 24.17 1906178 24.17 down down correct
FHN.US PF 20260310 0 18.75 18.85 18.5001 18.76 94 18.76 up up correct
FHTX.US Foghorn Therapeutics Inc 20260310 0 5.45 5.81 5.365 5.49 246381 5.49 up up correct
FIBK.US First Interstate BancSystem Inc 20260310 0 34 34.8 33.575 34.02 1390936 34.02 up up correct
FINW.US FinWise Bancorp Common Stock 20260310 0 16.02 16.31 15.97 15.97 8639 15.97 down up incorrect
FISI.US Financial Institutions Inc 20260310 0 30.85 31.43 30.565 30.76 135648 30.4354 down up incorrect
FISV.US Fiserv Inc 20260310 0 60.99 61.15 58.47 59.45 5843567 59.45 down down correct
FITB.US Fifth Third Bancorp 20260310 0 46.88 47.66 46.08 46.59 11205690 46.59 down down correct
FITBI.US Fifth Third Bancorp 20260310 0 25.72 25.7354 25.61 25.61 55929 25.61 down down correct
FITBO.US Fifth Third Bancorp 20260310 0 19.5 19.7143 19.49 19.64 25922 19.64 up up correct
FITBP.US Fifth Third Bancorp 20260310 0 24.08 24.2 24.05 24.1046 11642 24.1046 up up correct
FIVE.US Five Below Inc 20260310 0 219.33 225 219.33 221.05 910041 221.05 up up correct
FIVN.US Five9 Inc 20260310 0 18 18 16.75 16.97 1975884 16.97 down down correct
FIZZ.US National Beverage Corp 20260310 0 34.85 35.595 34.49 35.22 232383 35.22 up up correct
FKWL.US Franklin Wireless Corp 20260310 0 3.79 3.79 3.52 3.61 28687 3.61 down up incorrect
FLEX.US Flex Ltd 20260310 0 61.42 62.95 60.68 60.91 2883647 60.91 down down correct
FLGT.US Fulgent Genetics Inc 20260310 0 14.88 15.26 14.2537 14.38 838519 14.38 down down correct
FLL.US Full House Resorts Inc 20260310 0 2.6 2.805 2.58 2.7 166299 2.7 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260310 0 15.94 16.91 15.66 16.88 4685505 16.88 up up correct
FLNT.US Fluent Inc 20260310 0 3.2 3.475 3.2 3.41 24377 3.41 up up correct
FLUX.US Flux Power Holdings Inc 20260310 0 1.43 1.56 1.43 1.49 168800 1.49 up up correct
FLWS.US 1 20260310 0 3.34 3.48 3.285 3.33 320043 3.33 down down correct
FLXN.US Flexion Therapeutics Inc 20260310 0 25.5 25.52 25.4119 25.4119 2790 25.4119 down down correct
FLXS.US Flexsteel Industries Inc 20260310 0 45.9 48.46 44.9 46.75 46767 46.75 up up correct
FLYW.US Flywire Corporation 20260310 0 13.55 13.6 13.08 13.15 1706652 13.15 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260310 0 24.75 25.81 24.51 25.57 45932 25.57 up up correct
FMBH.US First Mid Bancshares Inc 20260310 0 39.75 40.9 39.68 40.19 118779 40.19 up down incorrect
FMNB.US Farmers National Banc Corp 20260310 0 12.44 12.72 12.425 12.47 405472 12.47 up up correct
FNCH.US Finch Therapeutics Group Inc 20260310 0 12.8 12.8 12.8 12.8 500 12.8
FNKO.US Funko Inc 20260310 0 4.57 4.74 4.53 4.63 802154 4.63 up down incorrect
FNLC.US The First Bancorp Inc 20260310 0 27.32 28.51 27.32 27.7 14356 27.7 up down incorrect
FNWB.US First Northwest Bancorp 20260310 0 9.17 9.52 9.17 9.23 13015 9.23 up up correct
FNWD.US Finward Bancorp Common Stock 20260310 0 37.38 37.38 36.5 37.06 6825 37.06 down down correct
FOLD.US Amicus Therapeutics Inc 20260310 0 14.34 14.36 14.34 14.36 3349631 14.36 up up correct
FONR.US FONAR Corporation 20260310 0 18.48 18.49 18.47 18.49 47525 18.49 up up correct
FORA.US Forian Inc 20260310 0 2.085 2.1 2.06 2.08 33011 2.08 down down correct
FORM.US FormFactor Inc 20260310 0 88.78 93.7899 88.5 91.03 776192 91.03 up up correct
FORR.US Forrester Research Inc 20260310 0 6.16 6.52 6.035 6.34 138423 6.34 up up correct
FOSL.US Fossil Group Inc 20260310 0 3.95 4.22 3.83 4.03 3126645 4.03 up up correct
FOX.US Fox Corporation 20260310 0 53.83 53.83 52.7 53.08 1648533 53.08 down down correct
FOXA.US Fox Corporation 20260310 0 59.03 59.24 57.72 58.16 2949872 58.16 down down correct
FOXF.US Fox Factory Holding Corp 20260310 0 16.29 16.68 15.95 16.35 819317 16.35 up up correct
FRAF.US Franklin Financial Services Corporation 20260310 0 49.08 51.83 48.89 49.87 20700 49.87 up up correct
FRBA.US First Bank 20260310 0 15.52 15.95 15.44 15.62 42347 15.62 up down incorrect
FRHC.US Freedom Holding Corp 20260310 0 132.62 134.36 130 132.8 59000 132.8 up up correct
FRME.US First Merchants Corporation 20260310 0 36.9 38 36.3325 37.39 609373 37.39 up up correct
FROG.US JFrog Ltd 20260310 0 42.48 42.695 40.07 40.91 1691727 40.91 down down correct
FROPX.US FROPX 20260310 0 14.64 14.64 14.64 14.64 0 14.64
FRPH.US FRP Holdings Inc 20260310 0 22.87 23.33 22.69 22.83 46890 22.83 down up incorrect
FRPT.US Freshpet Inc 20260310 0 82.67 83.88 81.4 81.79 1050156 81.79 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260310 0 8.37 8.43 7.965 8 8144204 8 down down correct
FRST.US Primis Financial Corp 20260310 0 13 13.26 12.69 12.96 73216 12.96 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260310 0 2.94 2.94 2.7 2.75 48345 2.75 down down correct
FSBC.US Five Star Bancorp 20260310 0 37.39 38.275 37.185 37.38 90410 37.38 down down correct
FSBW.US FS Bancorp Inc 20260310 0 39.36 39.86 38.8 39.09 13183 39.09 down down correct
FSEA.US First Seacoast Bancorp 20260310 0 12.86 12.86 12.86 12.86 0 12.86
FSLR.US First Solar Inc 20260310 0 195.7 201.18 195.24 197.8 1954600 197.8 up up correct
FSTR.US L.B. Foster Company 20260310 0 28.46 29.34 28.365 28.5 22551 28.5 up up correct
FSV.US FirstService Corporation 20260310 0 150.06 151.11 148.06 149.52 256790 149.52 down up incorrect
FTCI.US FTC Solar Inc 20260310 0 4.69 5.11 4.52 4.91 248144 4.91 up up correct
FTDR.US Frontdoor Inc 20260310 0 65.77 66.91 64.63 64.69 834563 64.69 down down correct
FTEK.US Fuel Tech Inc 20260310 0 1.27 1.34 1.24 1.29 116098 1.29 up down incorrect
FTFT.US Future FinTech Group Inc 20260310 0 1.35 1.49 1.35 1.44 5065 1.44 up down incorrect
FTHM.US Fathom Holdings Inc 20260310 0 0.87 0.87 0.82 0.82 70004 0.82 down down correct
FTNT.US Fortinet Inc 20260310 0 84.285 85.05 81.62 84.2 5829426 84.2 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260310 0 8.7 8.7 8.66 8.68 73592 8.68 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260310 0 8.11 8.3 7.9 8.01 1163965 8.01 down down correct
FULT.US Fulton Financial Corporation 20260310 0 19.97 20.525 19.74 20.01 2302599 20.01 up up correct
FULTP.US Fulton Financial Corporation 20260310 0 18.98 19.2099 18.8801 19.08 10116 19.08 up down incorrect
FUNC.US First United Corporation 20260310 0 35.97 36.58 35.9 35.91 13110 35.91 down up incorrect
FUND.US Sprott Focus Trust Inc 20260310 0 9.7 9.81 9.7 9.71 15500 9.576 up down incorrect
FUSB.US First US Bancshares Inc 20260310 0 14.9 14.9 14.9 14.9 513 14.8305
FUTU.US Futu Holdings Limited 20260310 0 147.82 155.02 147.76 153.58 2443124 153.58 up down incorrect
FVCB.US FVCBankcorp Inc 20260310 0 14.91 15.37 14.86 15.02 54523 15.02 up up correct
FWONA.US Formula One Group 20260310 0 77.92 79.49 77.75 77.92 436400 77.92
FWONK.US Formula One Group 20260310 0 84.37 86.85 84.33 86.01 2200500 86.01 up up correct
FWRD.US Forward Air Corporation 20260310 0 21.88 23 21.59 22.04 534156 22.04 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260310 0 12.47 12.79 12.38 12.52 1747569 12.52 up up correct
FXNC.US First National Corporation 20260310 0 26.12 27.18 26.05 26.71 113656 26.71 up up correct
GABC.US German American Bancorp Inc 20260310 0 40.04 40.72 39.53 40.31 151249 40.31 up up correct
GAIA.US Gaia Inc 20260310 0 3.27 3.33 3 3.06 76904 3.06 down up incorrect
GAIN.US Gladstone Investment Corporation 20260310 0 13.46 13.66 13.36 13.6 275165 13.6 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260310 0 25.11 25.135 25.11 25.135 551 25.135 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260310 0 23.98 24.1 23.98 24.1 4100 24.1 up up correct
GALT.US Galectin Therapeutics Inc 20260310 0 3.38 3.5 3 3.06 686100 3.06 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260310 0 4.26 4.27 4.08 4.11 413221 4.11 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260310 0 0.302 0.302 0.283 0.293 917700 0.293 down up incorrect
GANX.US Gain Therapeutics Inc 20260310 0 2.93 2.96 2.66 2.83 773363 2.83 down up incorrect
GASS.US StealthGas Inc 20260310 0 9.81 9.9018 9.5 9.64 228858 9.64 down down correct
GBCI.US Glacier Bancorp Inc 20260310 0 43.94 45.8 43.5001 44.71 1686603 44.71 up up correct
GBDC.US Golub Capital BDC Inc 20260310 0 12.26 12.28 12.06 12.19 2825400 11.8584 down down correct
GBLI.US Global Indemnity Group LLC 20260310 0 29.09 29.25 28.34 29.25 7524 29.25 up up correct
GBNY.US Generations Bancorp NY Inc 20260310 0 14.81 14.81 14.81 14.81 0 14.81
GCBC.US Greene County Bancorp Inc 20260310 0 22.21 22.7 22.21 22.25 12906 22.25 up up correct
GCMG.US GCM Grosvenor Inc 20260310 0 11.35 11.695 11.23 11.55 1281158 11.55 up up correct
GCREX.US Griffin Institutional Access Real Estate 20260310 0 22.82 22.82 22.82 22.82 0 22.82
GDEN.US Golden Entertainment Inc 20260310 0 28.28 28.7 28.26 28.31 93536 28.31 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260310 0 14.06 14.06 14.06 14.06 0 14.06
GDEVW.US Nexters Inc. Warrant 20260310 0 0.011 0.0149 0.011 0.011 3000 0.011
GDRX.US GoodRx Holdings Inc 20260310 0 2.34 2.455 2.34 2.4 3502839 2.4 up up correct
GDS.US GDS Holdings Limited 20260310 0 42.1 45.33 41.88 43.89 3449603 43.89 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260310 0 6.45 6.509 6 6.26 2434987 6.26 down down correct
GECC.US Great Elm Capital Corporation 20260310 0 5.57 5.6625 5.41 5.52 104274 5.52 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260310 0 25.23 25.33 25.23 25.33 600 24.9623 up up correct
GEG.US Great Elm Group Inc 20260310 0 2.02 2.08 2.02 2.08 2742 2.08 up up correct
GENC.US Gencor Industries Inc 20260310 0 15.05 15.4 14.94 14.94 15088 14.94 down down correct
GEOS.US Geospace Technologies Corporation 20260310 0 10.71 12.2 10.61 12.1 301769 12.1 up up correct
GERN.US Geron Corporation 20260310 0 1.62 1.66 1.57 1.63 21640580 1.63 up up correct
GEVO.US Gevo Inc 20260310 0 2.23 2.34 2.16 2.3 6524521 2.3 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260310 0 0.595 0.596 0.56 0.569 179700 0.569 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260310 0 0.08 0.08 0.08 0.08 0 0.08
GFS.US GlobalFoundries Inc. Ordinary Shares 20260310 0 47.24 48.25 46.54 46.63 2515508 46.63 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260310 0 42.54 45.53 42.37 44.19 1583764 44.19 up up correct
GH.US Guardant Health Inc 20260310 0 91.72 92.715 89.39 90.49 1373083 90.49 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260310 0 16.07 16.48 15.6 15.76 458782 15.76 down down correct
GIGGU.US GigCapital4 Inc 20260310 0 11.98 11.98 11.27 11.27 400 11.27 down down correct
GIGGW.US GigCapital4 Inc 20260310 0 0.47 0.4701 0.41 0.415 27205 0.415 down down correct
GIGM.US GigaMedia Limited 20260310 0 1.54 1.55 1.53 1.55 772 1.55 up down incorrect
GIII.US G 20260310 0 29.14 30.57 28.885 29.62 595928 29.62 up up correct
GILD.US Gilead Sciences Inc 20260310 0 147.73 149.38 146.84 148.56 5098500 147.7211 up up correct
GILT.US Gilat Satellite Networks Ltd 20260310 0 17.56 17.78 16.83 17.04 626510 17.04 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260310 0 0.37 0.3779 0.355 0.3716 46979 0.3716 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260310 0 0.0432 0.0432 0.0432 0.0432 6399 0.0432
GIREX.US Griffin Institutional Access Real Estate 20260310 0 24.69 24.69 24.69 24.69 0 24.69
GLAD.US Gladstone Capital Corporation 20260310 0 17.91 18.25 17.745 18.08 134833 18.08 up up correct
GLBE.US Global 20260310 0 35.37 35.53 34.095 34.2 833498 34.2 down down correct
GLBS.US Globus Maritime Limited 20260310 0 1.76 1.77 1.65 1.67 337800 1.67 down down correct
GLBZ.US Glen Burnie Bancorp 20260310 0 4.75 4.94 4.75 4.77 2313 4.77 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260310 0 16.95 16.96 16.92 16.94 1868829 16.94 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260310 0 0.599 0.65 0.599 0.6126 7417 0.6126 up down incorrect
GLNG.US Golar LNG Limited 20260310 0 45.07 45.87 44.84 45.05 1584000 45.05 down up incorrect
GLPG.US Galapagos NV 20260310 0 33.29 33.78 33.115 33.21 81201 33.21 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260310 0 48.95 49.24 48.285 48.36 2188000 47.58 down down correct
GLRE.US Greenlight Capital Re Ltd 20260310 0 14.25 15.12 14.25 14.96 163491 14.96 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260310 0 24.21 24.21 24.21 24.21 0 24.21
GLSI.US Greenwich LifeSciences Inc 20260310 0 25.63 28.28 25.63 26.94 196847 26.94 up up correct
GLTO.US Galecto Inc 20260310 0 27.99 29.22 25 25.51 20016 25.51 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260310 0 18.17 18.65 17.2 17.28 659470 17.28 down down correct
GMBL.US Esports Entertainment Group Inc 20260310 0 0.188 0.188 0.188 0.188 1920 0.188
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260310 0 0.03 0.03 0.03 0.03 5000 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260310 0 23.59 23.59 23.59 23.59 0 23.59
GNLN.US Greenlane Holdings Inc 20260310 0 0.85 0.866 0.803 0.866 52700 0.866 up up correct
GNPX.US Genprex Inc 20260310 0 2.005 2.06 1.95 2 476973 2 down down correct
GNSS.US Genasys Inc 20260310 0 1.78 1.86 1.7698 1.81 47141 1.81 up down incorrect
GNTX.US Gentex Corporation 20260310 0 21.81 22.005 21.515 21.58 2465131 21.58 down down correct
GO.US Grocery Outlet Holding Corp 20260310 0 6.3 6.505 6.02 6.32 5245389 6.32 up down incorrect
GOCO.US GoHealth Inc 20260310 0 1.81 2.4699 1.8 2.07 622102 2.07 up up correct
GOGO.US Gogo Inc 20260310 0 4.93 4.93 4.44 4.63 1919665 4.63 down down correct
GOOD.US Gladstone Commercial Corporation 20260310 0 12.24 12.435 12.2 12.36 279566 12.36 up up correct
GOODN.US Gladstone Commercial Corporation 20260310 0 22.67 22.77 22.67 22.731 1422 22.731 up up correct
GOOG.US Alphabet Inc 20260310 0 305.875 309.15 305.31 306.93 14386400 306.93 up up correct
GOOGL.US Alphabet Inc 20260310 0 306.17 309.51 305.57 307.04 23239700 307.04 up up correct
GOSS.US Gossamer Bio Inc 20260310 0 0.56 0.569 0.498 0.507 9538700 0.507 down down correct
GOVX.US GeoVax Labs Inc 20260310 0 1.97 1.99 1.86 1.93 72800 1.93 down down correct
GP.US GreenPower Motor Company Inc 20260310 0 1.1 1.1 1.048 1.07 10600 1.07 down down correct
GPRE.US Green Plains Inc 20260310 0 15.12 15.615 14.54 15.22 1393503 15.22 up down incorrect
GPRO.US GoPro Inc 20260310 0 0.83 0.844 0.75 0.75 5159152 0.75 down down correct
GRBK.US Green Brick Partners Inc 20260310 0 66.51 67.5125 65.875 66.03 181161 66.03 down down correct
GREE.US Greenidge Generation Holdings Inc 20260310 0 1.59 1.78 1.16 1.29 794800 1.29 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260310 0 20.1 20.55 19.75 20.46 13950 20.46 up up correct
GRFS.US Grifols S.A 20260310 0 8.46 8.475 8.18 8.2 917396 8.2 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260310 0 25.36 25.36 25.36 25.36 0 25.36
GRIN.US Grindrod Shipping Holdings Ltd 20260310 0 29.24 29.4 29.04 29.044 3700 29.044 down down correct
GRMN.US Garmin Ltd 20260310 0 241.81 245 238.09 241.34 703900 240.4186 down down correct
GRNQ.US Greenpro Capital Corp 20260310 0 1.7564 1.9 1.7564 1.88 28941 1.88 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260310 0 0.0002 0.0002 0.0002 0.0002 350 0.0002
GROW.US U.S. Global Investors Inc 20260310 0 3.31 3.38 3.31 3.37 9117 3.37 up up correct
GRPN.US Groupon Inc 20260310 0 12.53 12.8 11.35 11.58 3109300 11.58 down up incorrect
GRTX.US Galera Therapeutics Inc 20260310 0 0.0412 0.0412 0.0412 0.0412 109 0.0412
GRVY.US Gravity Co. Ltd 20260310 0 62 63.5 61.7 62.43 20448 62.43 up up correct
GRWG.US GrowGeneration Corp 20260310 0 1.12 1.14 1.1 1.1 171157 1.1 down down correct
GSBC.US Great Southern Bancorp Inc 20260310 0 61.16 62.99 61.09 61.62 108465 61.62 up up correct
GSHD.US Goosehead Insurance Inc 20260310 0 47.33 47.97 45.62 46.19 408990 46.19 down up incorrect
GSIT.US GSI Technology Inc 20260310 0 8.595 9.04 8.5 8.6 560154 8.6 up up correct
GSM.US Ferroglobe PLC 20260310 0 4.6 4.96 4.495 4.84 1174078 4.84 up up correct
GSRDX.US GSRDX 20260310 0 7.46 7.46 7.46 7.46 0 7.46
GSREX.US GSREX 20260310 0 7.45 7.45 7.45 7.45 0 7.45
GSRHX.US GSRHX 20260310 0 7.94 7.94 7.94 7.94 0 7.94
GSRJX.US GSRJX 20260310 0 7.47 7.47 7.47 7.47 0 7.47
GSRQX.US GSRQX 20260310 0 7.63 7.63 7.63 7.63 0 7.63
GT.US The Goodyear Tire & Rubber Company 20260310 0 7.42 7.45 7.075 7.11 11861490 7.11 down down correct
GTBP.US GT Biopharma Inc 20260310 0 0.428 0.44 0.415 0.416 711300 0.416 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260310 0 0.749 0.7799 0.7103 0.7103 104399 0.7103 down down correct
GTIM.US Good Times Restaurants Inc 20260310 0 1.195 1.21 1.17 1.19 13705 1.19 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260310 0 24.3 24.3 23.06 23.19 8697317 23.19 down up incorrect
GTX.US Garrett Motion Inc 20260310 0 18.65 18.81 18.115 18.23 1966022 18.23 down up incorrect
GURE.US Gulf Resources Inc 20260310 0 4.7 4.96 4.38 4.56 160455 4.56 down down correct
GWRS.US Global Water Resources Inc 20260310 0 7.8 7.85 7.54 7.65 108374 7.65 down down correct
GYRO.US Gyrodyne LLC 20260310 0 8.75 9 8.75 9 1100 9 up up correct
HAFC.US Hanmi Financial Corporation 20260310 0 25.34 26.13 25.185 25.55 289956 25.55 up up correct
HAIN.US The Hain Celestial Group Inc 20260310 0 0.67 0.675 0.6235 0.6316 1432777 0.6316 down down correct
HALL.US Hallmark Financial Services Inc 20260310 0 0.08 0.08 0.08 0.08 433 0.08
HALO.US Halozyme Therapeutics Inc 20260310 0 68.22 68.4 67.135 67.81 1353731 67.81 down down correct
HAS.US Hasbro Inc 20260310 0 95.8 96.59 94.46 95.07 935373 95.07 down down correct
HBAN.US Huntington Bancshares Incorporated 20260310 0 16.19 16.34 15.85 15.99 21203221 15.99 down down correct
HBANM.US Huntington Bancshares Incorporated 20260310 0 23.09 23.2 22.995 23.09 6777 23.09
HBANP.US Huntington Bancshares Incorporated 20260310 0 17.68 17.7431 17.57 17.7 24063 17.7 up down incorrect
HBCP.US Home Bancorp Inc 20260310 0 58.25 59.545 58.12 58.96 81149 58.96 up up correct
HBIO.US Harvard Bioscience Inc 20260310 0 0.493 0.5422 0.493 0.5301 502626 0.5301 up up correct
HBNC.US Horizon Bancorp Inc 20260310 0 16.2 16.55 16.055 16.17 384569 16.17 down down correct
HBT.US HBT Financial Inc 20260310 0 25.69 26.75 25.69 26.21 45334 26.21 up up correct
HCAT.US Health Catalyst Inc 20260310 0 1.92 1.92 1.79 1.82 587804 1.82 down down correct
HCKT.US The Hackett Group Inc 20260310 0 14.56 14.66 13.94 14.08 485457 14.08 down down correct
HCM.US HUTCHMED (China) Limited 20260310 0 13.78 14 13.66 13.89 36950 13.89 up up correct
HCSG.US Healthcare Services Group Inc 20260310 0 20.54 20.655 20.0813 20.14 563248 20.14 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260310 0 2.73 2.769 2.599 2.72 124600 2.72 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260310 0 0.6014 0.638 0.56 0.562 87449 0.562 down up incorrect
HDSN.US Hudson Technologies Inc 20260310 0 6.02 6.14 5.95 5.98 445279 5.98 down up incorrect
HELE.US Helen of Troy Limited 20260310 0 15.96 16.61 15.75 16.15 552981 16.15 up up correct
HEPS.US D 20260310 0 2.89 3.02 2.89 2.92 246814 2.92 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260310 0 18.65 18.65 18.65 18.65 816 18.65
HFFG.US HF Foods Group Inc 20260310 0 2.05 2.05 1.85 1.865 153317 1.865 down up incorrect
HFWA.US Heritage Financial Corporation 20260310 0 25.02 25.92 24.895 25.33 279894 25.33 up up correct
HGBL.US Heritage Global Inc 20260310 0 1.29 1.29 1.24 1.27 36100 1.27 down down correct
HIFS.US Hingham Institution for Savings 20260310 0 275.49 289.25 271.78 279.51 66464 279.51 up down incorrect
HIHO.US Highway Holdings Limited 20260310 0 0.843 0.85 0.82 0.845 15620 0.845 up down incorrect
HIMX.US Himax Technologies Inc 20260310 0 7.72 8.42 7.71 8.29 2680533 8.29 up up correct
HITI.US High Tide Inc. Common Shares 20260310 0 2.43 2.5188 2.43 2.47 258207 2.47 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260310 0 2.105 2.1599 2.06 2.07 8938022 2.07 down down correct
HLIT.US Harmonic Inc 20260310 0 9.55 9.63 9.36 9.48 839106 9.48 down down correct
HLMN.US Hillman Solutions Corp 20260310 0 8.33 8.45 8.13 8.23 2008810 8.23 down down correct
HLNE.US Hamilton Lane Incorporated 20260310 0 105.67 105.97 102.98 104.48 413012 104.48 down down correct
HNNA.US Hennessy Advisors Inc 20260310 0 9.99 10.02 9.84 9.84 5013 9.84 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260310 0 25.13 25.13 25.12 25.12 3600 24.815 down down correct
HNRG.US Hallador Energy Company 20260310 0 18.62 19.81 18.485 19.09 731801 19.09 up up correct
HNST.US The Honest Company Inc 20260310 0 2.83 2.96 2.82 2.9 2655789 2.9 up up correct
HOFT.US Hooker Furniture Corporation 20260310 0 12.5 13.17 12.4801 13 42206 13 up down incorrect
HOLX.US Hologic Inc 20260310 0 75.53 75.575 75.385 75.54 3066471 75.54 up up correct
HON.US Honeywell International Inc 20260310 0 236.8 245.255 236.6225 240.61 5089125 240.61 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260310 0 80.205 80.7499 77.66 78.53 22663590 78.53 down down correct
HOOK.US HOOKIPA Pharma Inc 20260310 0 1.028 1.05 1.02 1.05 13400 1.05 up up correct
HOPE.US Hope Bancorp Inc 20260310 0 10.95 11.165 10.83 10.9 701711 10.9 down down correct
HOTH.US Hoth Therapeutics Inc 20260310 0 1 1.04 0.9847 1.005 397365 1.005 up up correct
HOWL.US Werewolf Therapeutics Inc 20260310 0 0.7327 0.75 0.6939 0.74 386595 0.74 up up correct
HPK.US HighPeak Energy Inc 20260310 0 5.6 5.6 5.29 5.5 1276557 5.5 down down correct
HQI.US HireQuest Inc 20260310 0 11.2 11.2 10.5 10.5 14000 10.5 down down correct
HQY.US HealthEquity Inc 20260310 0 78.92 81.5499 77 78.5 745889 78.5 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260310 0 28.51 29 28.35 28.74 491196 28.74 up up correct
HROW.US Harrow Health Inc 20260310 0 35.15 36.88 35.13 36.08 927400 36.08 up up correct
HRTX.US Heron Therapeutics Inc 20260310 0 0.997 1.045 0.9666 0.9882 1485482 0.9882 down down correct
HRZN.US Horizon Technology Finance Corporation 20260310 0 4.18 4.32 4.16 4.26 1373312 4.26 up up correct
HSDT.US Helius Medical Technologies Inc 20260310 0 2.4 2.44 2.105 2.12 290100 2.12 down down correct
HSIC.US Henry Schein Inc 20260310 0 78.33 79.07 76.25 76.29 1430641 76.29 down down correct
HST.US Host Hotels & Resorts Inc 20260310 0 19.13 19.64 18.95 19.25 9146367 19.25 up up correct
HSTM.US HealthStream Inc 20260310 0 22.46 22.93 21.46 21.48 487221 21.48 down down correct
HTBK.US Heritage Commerce Corp 20260310 0 12.32 12.505 12.11 12.14 831702 12.14 down down correct
HTHT.US Huazhu Group Limited 20260310 0 52.65 53.07 51.85 52.73 1531339 52.73 up down incorrect
HTLD.US Heartland Express Inc 20260310 0 9.93 10.3089 9.82 10.03 353267 10.03 up down incorrect
HTOO.US Fusion Fuel Green PLC 20260310 0 3.19 3.225 3.12 3.13 56800 3.13 down down correct
HUBG.US Hub Group Inc 20260310 0 38.86 39.32 38.16 38.2 534100 38.0632 down down correct
HUDI.US Huadi International Group Co. Ltd 20260310 0 1.485 1.49 1.42 1.49 9566 1.49 up up correct
HUIZ.US Huize Holding Limited 20260310 0 1.709 1.792 1.67 1.79 12300 1.79 up up correct
HUMA.US Humacyte Inc 20260310 0 1.22 1.31 1.22 1.24 6203171 1.24 up down incorrect
HUMAW.US Humacyte Inc 20260310 0 0.1099 0.1181 0.095 0.11 12943 0.11 up up correct
HURC.US Hurco Companies Inc 20260310 0 15.6 16 15.42 15.42 9806 15.42 down down correct
HURN.US Huron Consulting Group Inc 20260310 0 140.73 141.14 131.65 135 361281 135 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260310 0 48.94 50.97 48.06 49.18 4504187 49.18 up up correct
HWBK.US Hawthorn Bancshares Inc 20260310 0 33.21 33.21 32.65 32.65 3393 32.4405 down down correct
HWC.US Hancock Whitney Corporation 20260310 0 62.47 64.15 61.68 62.39 1166543 62.39 down down correct
HWCPZ.US HWCPZ 20260310 0 23.26 23.4779 22.9601 23.05 10660 23.05 down down correct
HWKN.US Hawkins Inc 20260310 0 151.37 152.07 146.8257 148.26 186077 148.26 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20260310 0 11.49 11.5 11.42 11.47 488229 11.47 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260310 0 1.01 1.09 1.01 1.055 22671 1.055 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260310 0 41.85 46.66 41.79 44.85 4924576 44.85 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260310 0 9.6 9.78 9.205 9.55 892689 9.55 down down correct
IBCP.US Independent Bank Corporation 20260310 0 33.69 34.53 33.44 33.83 165861 33.83 up up correct
IBEX.US IBEX Limited 20260310 0 29.64 29.645 28.66 29.17 90625 29.17 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260310 0 67.68 69.985 66.68 68.5 4928586 68.5 up up correct
IBOC.US International Bancshares Corporation 20260310 0 66.62 68.125 66.285 66.87 442016 66.87 up up correct
IBRX.US ImmunityBio Inc 20260310 0 8.22 8.34 7.77 8.01 24405211 8.01 down down correct
ICCC.US ImmuCell Corporation 20260310 0 6.39 6.65 6.39 6.63 13639 6.63 up up correct
ICCM.US Icecure Medical 20260310 0 0.62 0.647 0.61 0.6145 85045 0.6145 down down correct
ICFI.US ICF International Inc 20260310 0 74.71 75.24 71.04 72.82 323036 72.82 down down correct
ICHR.US Ichor Holdings Ltd 20260310 0 41.4 45.32 41.4 43.45 625604 43.45 up up correct
ICLR.US ICON Public Limited Company 20260310 0 110.25 110.25 105.75 106.62 1353363 106.62 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260310 0 2.69 2.75 2.69 2.725 4792 2.725 up down incorrect
ICUI.US ICU Medical Inc 20260310 0 133.22 134.885 129.98 132.41 242130 132.41 down down correct
IDCC.US InterDigital Inc 20260310 0 364.57 374.61 364.5 365.72 226229 365.72 up down incorrect
IDN.US Intellicheck Inc 20260310 0 4.78 4.9 4.78 4.83 45070 4.83 up up correct
IDXX.US IDEXX Laboratories Inc 20260310 0 607.96 610.43 598.1 598.85 463189 598.85 down down correct
IDYA.US IDEAYA Biosciences Inc 20260310 0 35.27 35.5 33.92 34.74 983237 34.74 down down correct
IEP.US Icahn Enterprises L.P 20260310 0 7.6 7.63 7.46 7.48 1317200 7.48 down down correct
IESC.US IES Holdings Inc 20260310 0 450.29 465.41 445.26 448.38 242582 448.38 down down correct
IFBD.US Infobird Co. Ltd 20260310 0 0.97 1.02 0.97 1.01 1614 1.01 up up correct
IFMK.US iFresh Inc 20260310 0 0.0005 0.0005 0.0005 0.0005 100 0.0005
IFRX.US InflaRx N.V 20260310 0 0.95 1 0.9221 0.93 265196 0.93 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20260310 0 24 24.8 23.66 24.23 48586 24.1789 up down incorrect
IHRT.US iHeartMedia Inc 20260310 0 3.07 3.215 3 3.09 876651 3.09 up up correct
III.US Information Services Group Inc 20260310 0 4.27 4.305 4.129 4.18 324265 4.18 down down correct
IIIV.US i3 Verticals Inc 20260310 0 23.34 23.57 22.91 23.13 313234 23.13 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260310 0 0.5726 0.579 0.56 0.5686 122787 0.5686 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260310 0 0.165 0.165 0.085 0.085 6000 0.085 down down correct
IKT.US Inhibikase Therapeutics Inc 20260310 0 1.86 1.995 1.86 1.95 1886188 1.95 up up correct
ILMN.US Illumina Inc 20260310 0 124.32 125.05 120.36 122.35 1434768 122.35 down down correct
ILPT.US Industrial Logistics Properties Trust 20260310 0 6.08 6.3 6.055 6.21 214822 6.21 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260310 0 9.82 9.82 9.82 9.82 200 9.82
IMCC.US IM Cannabis Corp 20260310 0 0.82 0.82 0.79 0.8142 17690 0.8142 down up incorrect
IMCR.US Immunocore Holdings plc 20260310 0 33.07 33.85 32.44 33.34 158646 33.34 up up correct
IMKTA.US Ingles Markets Incorporated 20260310 0 83.44 85.81 82.815 84.05 150743 84.05 up up correct
IMMR.US Immersion Corporation 20260310 0 6.19 6.32 6.14 6.21 313443 6.21 up down incorrect
IMNM.US Immunome Inc 20260310 0 21.33 22.16 21.17 21.86 1029118 21.86 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260310 0 38.93 39.3899 38.11 38.95 62146 38.95 up up correct
IMRA.US IMARA Inc 20260310 0 14 14 13.7457 13.7457 12037 13.7457 down down correct
IMRN.US Immuron Limited 20260310 0 0.8807 0.8807 0.8579 0.867 2979 0.867 down up incorrect
IMRX.US Immuneering Corporation 20260310 0 5.64 5.82 5.61 5.62 593976 5.62 down up incorrect
IMTE.US Integrated Media Technology Limited 20260310 0 0.598 0.627 0.58 0.624 14900 0.624 up up correct
IMTX.US Immatics N.V 20260310 0 9.53 10.625 9.53 10.5 918214 10.5 up up correct
IMUX.US Immunic Inc 20260310 0 1.28 1.375 1.265 1.29 4453800 1.29 up up correct
IMVT.US Immunovant Inc 20260310 0 26.36 26.74 25.25 25.72 1186231 25.72 down down correct
IMXI.US International Money Express Inc 20260310 0 15.77 15.8 15.75 15.8 414208 15.8 up up correct
INAB.US IN8bio Inc. Common Stock 20260310 0 1.75 1.98 1.75 1.81 50981 1.81 up up correct
INBK.US First Internet Bancorp 20260310 0 19.9 20.3 19.475 19.65 75730 19.65 down down correct
INBKZ.US INBKZ 20260310 0 24.4001 24.4801 24.4 24.4 3486 24.4 down down correct
INBX.US Inhibrx Inc 20260310 0 72.19 75.91 70.98 71.63 219603 71.63 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260310 0 0.84 0.8448 0.8133 0.8133 10062 0.8133 down up incorrect
INCY.US Incyte Corporation 20260310 0 97.52 97.8599 95.9 96.02 1547972 96.02 down down correct
INDB.US Independent Bank Corp 20260310 0 75.96 78.16 75.63 76.45 384370 76.45 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260310 0 2.58 2.63 2.515 2.61 5042062 2.61 up up correct
INDP.US Indaptus Therapeutics Inc 20260310 0 1.87 1.96 1.8 1.87 32800 1.87
INGN.US Inogen Inc 20260310 0 6.34 6.4 6.12 6.22 209339 6.22 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260310 0 15.71 16.927 12.7 13.51 15908000 13.51 down down correct
INM.US InMed Pharmaceuticals Inc 20260310 0 0.8448 0.88 0.8 0.82 32244 0.82 down down correct
INMB.US INmune Bio Inc 20260310 0 1.31 1.34 1.27 1.28 265714 1.28 down down correct
INMD.US InMode Ltd 20260310 0 13.19 13.4 13.05 13.27 727036 13.27 up down incorrect
INN.US PF 20260310 0 17.6 17.79 17.3624 17.3624 77 17.3624 down up incorrect
INNV.US InnovAge Holding Corp 20260310 0 8.75 9.05 8.6336 8.74 297865 8.74 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260310 0 1.72 1.77 1.72 1.73 561334 1.73 up up correct
INOD.US Innodata Inc 20260310 0 45.51 46 43.36 44.03 885194 44.03 down down correct
INOV.US Inovalon Holdings Inc 20260310 0 35.25 35.3932 35.141 35.156 1553 35.156 down down correct
INSE.US Inspired Entertainment Inc 20260310 0 7.86 8.37 6.95 7.9 342994 7.9 up up correct
INSG.US Inseego Corp 20260310 0 11.39 12.21 11.39 11.75 153200 11.75 up up correct
INSM.US Insmed Incorporated 20260310 0 142.84 145.64 142.84 143.85 1147844 143.85 up up correct
INTA.US Intapp Inc. Common Stock 20260310 0 26.94 27.11 25.16 25.46 1889260 25.46 down down correct
INTC.US Intel Corporation 20260310 0 45.41 47.875 45.41 46.78 85233312 46.78 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260310 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260310 0 38.22 38.22 37.51 37.51 2627 37.51 down down correct
INTU.US Intuit Inc 20260310 0 474.01 475 448.27 453.95 5013230 453.95 down down correct
INTZ.US Intrusion Inc 20260310 0 1.068 1.19 1.06 1.18 176382 1.18 up down incorrect
INVA.US Innoviva Inc 20260310 0 22.41 22.71 22.17 22.41 626533 22.41
INVE.US Identiv Inc 20260310 0 3.44 3.7131 3.28 3.36 177915 3.36 down down correct
INVZ.US Innoviz Technologies Ltd 20260310 0 0.8019 0.8274 0.7585 0.7585 2243317 0.7585 down down correct
INVZW.US Innoviz Technologies Ltd 20260310 0 0.009 0.01 0.0053 0.0076 15214 0.0076 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260310 0 0.295 0.3059 0.2507 0.2657 1917641 0.2657 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260310 0 75.36 77.03 74.51 75.66 2785714 75.66 up up correct
IOSP.US Innospec Inc 20260310 0 71.31 71.915 70.37 70.6 266381 70.6 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260310 0 5.42 5.42 5.09 5.2 19787900 5.2 down up incorrect
IPAR.US Inter Parfums Inc 20260310 0 92.67 94.9925 92.655 94.02 212322 94.02 up up correct
IPDN.US Professional Diversity Network Inc 20260310 0 1.342 1.38 1.245 1.27 56459 1.27 down down correct
IPGP.US IPG Photonics Corporation 20260310 0 121.37 123.15 114.95 116.47 1035914 116.47 down down correct
IPHA.US Innate Pharma S.A 20260310 0 1.6 1.65 1.46 1.64 16706 1.64 up up correct
IPSC.US Century Therapeutics Inc. 20260310 0 2.96 3.04 2.67 2.77 1805839 2.77 down down correct
IPW.US iPower Inc. 20260310 0 2.07 2.255 2 2.15 66943 2.15 up up correct
IPWR.US Ideal Power Inc 20260310 0 3.32 3.55 3.2 3.42 98126 3.42 up up correct
IQ.US iQIYI Inc 20260310 0 1.37 1.44 1.35 1.41 11656000 1.41 up up correct
IRDM.US Iridium Communications Inc 20260310 0 24 25.12 23.82 24.83 1692897 24.83 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260310 0 39.04 40.36 37.89 38.12 28138180 38.12 down down correct
IRIX.US IRIDEX Corporation 20260310 0 1.28 1.37 1.28 1.34 40482 1.34 up up correct
IRMD.US IRadimed Corporation 20260310 0 99.69 100.515 98.54 98.945 62585 98.945 down down correct
IROQ.US IF Bancorp Inc 20260310 0 28 28 27.5 27.74 9595 27.74 down down correct
IRTC.US iRhythm Technologies Inc 20260310 0 123.57 123.8 120.14 120.53 405251 120.53 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260310 0 3.7 3.925 3.635 3.7 2430382 3.7
ISPC.US iSpecimen Inc. Common Stock 20260310 0 0.233 0.2574 0.2311 0.25 802565 0.25 up up correct
ISRG.US Intuitive Surgical Inc 20260310 0 493.95 496 484.38 485.85 1547183 485.85 down down correct
ISSC.US Innovative Solutions and Support Inc 20260310 0 29.55 30.94 29.31 30.56 1387453 30.56 up down incorrect
ISTR.US Investar Holding Corporation 20260310 0 27.21 28.06 27.19 27.61 111857 27.61 up down incorrect
ITIC.US Investors Title Company 20260310 0 222.65 226.4 220 221.84 16513 221.84 down down correct
ITRI.US Itron Inc 20260310 0 95.66 96.7128 92.38 93.04 1303400 93.04 down down correct
ITRM.US Iterum Therapeutics plc 20260310 0 0.1752 0.1868 0.1701 0.1819 1141759 0.1819 up up correct
ITRN.US Ituran Location and Control Ltd 20260310 0 49.7 51.33 49.645 49.98 121704 49.98 up down incorrect
IVA.US Inventiva S.A 20260310 0 6.32 6.67 6.305 6.58 447483 6.58 up down incorrect
IZEA.US IZEA Worldwide Inc 20260310 0 3.69 3.7017 3.53 3.53 53149 3.53 down up incorrect
JACK.US Jack in the Box Inc 20260310 0 13.94 14.1301 13.4 13.67 683314 13.67 down down correct
JAGX.US Jaguar Health Inc 20260310 0 0.49 0.495 0.465 0.471 628700 0.471 down down correct
JAKK.US JAKKS Pacific Inc 20260310 0 20.46 21.185 20.38 20.56 85895 20.56 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260310 0 14.02 14.14 13.84 14.07 775727 14.07 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260310 0 186.05 188.62 184.3 185.93 1135363 185.93 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260310 0 217 220.69 213.425 215.85 706797 215.85 down down correct
JBLU.US JetBlue Airways Corporation 20260310 0 4.475 4.64 4.295 4.41 33973969 4.41 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260310 0 75.83 76.95 74.735 76.61 60055 76.61 up up correct
JD.US JD.com Inc 20260310 0 27.59 28.18 27.515 27.73 11580220 27.73 up down incorrect
JFIN.US Jiayin Group Inc 20260310 0 6.21 6.335 6.14 6.205 32198 6.205 down up incorrect
JFU.US 9F Inc 20260310 0 4.8 4.8 4.8 4.8 0 4.8
JG.US Aurora Mobile Limited 20260310 0 7.53 7.53 7.255 7.255 1407 7.255 down down correct
JJSF.US J & J Snack Foods Corp 20260310 0 83.7 84.62 82.01 84.31 224119 84.31 up up correct
JKHY.US Jack Henry & Associates Inc 20260310 0 171.42 172.8 167.335 171.02 1336876 171.02 down down correct
JOUT.US Johnson Outdoors Inc 20260310 0 44.66 46.18 44.355 44.73 98146 44.73 up up correct
JPM.US PM 20260310 0 18.45 18.5 18.4 18.4 6 18.4 down down correct
JRSH.US Jerash Holdings (US) Inc 20260310 0 3.078 3.0931 3.04 3.07 74013 3.07 down down correct
JRVR.US James River Group Holdings Ltd 20260310 0 6.34 6.49 6.28 6.39 250537 6.3801 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260310 0 19.5333 19.5333 19.3 19.3 17213 18.9195 down down correct
JSPR.US Jasper Therapeutics Inc 20260310 0 1.32 1.41 1.31 1.37 447800 1.37 up up correct
JSPRW.US Jasper Therapeutics Inc 20260310 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260310 0 3.14 3.2 3.13 3.16 14108 3.16 up up correct
JWEL.US Jowell Global Ltd 20260310 0 2.44 2.5 2.41 2.42 5200 2.42 down down correct
JYNT.US The Joint Corp 20260310 0 8.38 8.85 8.38 8.56 58851 8.56 up up correct
JZXN.US Jiuzi Holdings Inc 20260310 0 1.38 1.52 1.38 1.39 300250 1.39 up up correct
KALA.US Kala Pharmaceuticals Inc 20260310 0 0.2666 0.318 0.25 0.2939 1226543 0.2939 up up correct
KALU.US Kaiser Aluminum Corporation 20260310 0 123.07 128.24 122.845 125.09 181433 125.09 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260310 0 17.62 18.7 17.29 18.44 1664126 18.44 up up correct
KARO.US Karooooo Ltd 20260310 0 46.66 47 46 46.51 22951 46.51 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260310 0 0.0233 0.0233 0.017 0.017 6185 0.017 down up incorrect
KBNT.US Kubient Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 2001 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260310 0 13.82 14.84 13.75 14.09 3306602 14.09 up up correct
KDP.US Keurig Dr Pepper Inc 20260310 0 28 28.33 27.85 28.04 7821500 28.04 up up correct
KE.US Kimball Electronics Inc 20260310 0 22.79 23.46 22.67 22.96 136491 22.96 up up correct
KELYA.US Kelly Services Inc 20260310 0 8.88 9.105 8.76 8.99 474054 8.99 up down incorrect
KELYB.US Kelly Services Inc 20260310 0 14.18 14.18 13.54 13.54 2848 13.54 down down correct
KEQU.US Kewaunee Scientific Corporation 20260310 0 42.29 43.36 42.05 42.05 2589 42.05 down up incorrect
KFRC.US Kforce Inc 20260310 0 26.08 26.235 25.0746 26.05 285126 26.05 down down correct
KHC.US The Kraft Heinz Company 20260310 0 24.41 24.415 23.64 23.66 11210430 23.66 down down correct
KIDS.US OrthoPediatrics Corp 20260310 0 18.59 18.8 17.49 17.81 256850 17.81 down down correct
KINS.US Kingstone Companies Inc 20260310 0 15.27 15.57 14.965 15.16 103366 15.16 down down correct
KLAC.US KLA Corporation 20260310 0 1421.1 1487.1 1410 1452.94 891533 1452.94 up up correct
KLDO.US Kaleido Biosciences Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 1972 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260310 0 65.05 67.05 64.17 65.46 798821 65.46 up up correct
KLTR.US Kaltura Inc. Common Stock 20260310 0 1.45 1.47 1.39 1.43 174619 1.43 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260310 0 2.64 2.69 2.5 2.58 214709 2.58 down up incorrect
KMDA.US Kamada Ltd 20260310 0 9.04 9.11 8.88 8.96 62738 8.96 down up incorrect
KNDI.US Kandi Technologies Group Inc 20260310 0 0.9017 0.973 0.9017 0.94 88011 0.94 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260310 0 47.2 47.41 45.66 47.02 441194 47.02 down down correct
KNSL.US Kinsale Capital Group Inc 20260310 0 362.33 362.33 351.78 359.78 357742 359.78 down down correct
KOD.US Kodiak Sciences Inc 20260310 0 26.33 27.34 24.585 25.11 458524 25.11 down down correct
KOPN.US Kopin Corporation 20260310 0 2.18 2.26 2.14 2.16 2053913 2.16 down down correct
KOSS.US Koss Corporation 20260310 0 4.05 4.19 4.05 4.1 14899 4.1 up up correct
KPLT.US Katapult Holdings Inc 20260310 0 6.21 6.299 5.915 5.92 71025 5.92 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260310 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260310 0 2.15 2.2 2.11 2.18 26981 2.18 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20260310 0 8.94 8.94 8.21 8.23 605333 8.23 down down correct
KRKR.US 36Kr Holdings Inc 20260310 0 3.48 3.5168 3.45 3.5168 1960 3.5168 up up correct
KRMD.US Repro Med Systems Inc 20260310 0 4.57 4.635 4.4501 4.53 249575 4.53 down down correct
KRNT.US Kornit Digital Ltd 20260310 0 14.5 14.94 14.27 14.42 311105 14.42 down down correct
KRNY.US Kearny Financial Corp 20260310 0 7.4 7.64 7.2601 7.48 363117 7.48 up up correct
KROS.US Keros Therapeutics Inc 20260310 0 11.57 11.74 10.86 11.58 657323 11.58 up up correct
KRT.US Karat Packaging Inc 20260310 0 22.57 22.85 22.31 22.34 63912 22.34 down down correct
KRUS.US Kura Sushi USA Inc 20260310 0 60.35 62.06 58.1731 59.25 176337 59.25 down down correct
KRYS.US Krystal Biotech Inc 20260310 0 258.98 265.65 256.71 261.08 227047 261.08 up up correct
KTCC.US Key Tronic Corporation 20260310 0 2.832 2.89 2.82 2.82 3388 2.82 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260310 0 91.44 92.3 88.64 88.96 3299800 88.96 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260310 0 0.8098 0.85 0.7769 0.8184 82483 0.8184 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260310 0 0.0101 0.0101 0.0101 0.0101 1690 0.0101
KURA.US Kura Oncology Inc 20260310 0 9.48 9.6 9.2 9.26 1608559 9.26 down down correct
KVHI.US KVH Industries Inc 20260310 0 6.45 6.9 6.375 6.79 158912 6.79 up down incorrect
KXIN.US Kaixin Auto Holdings 20260310 0 0.42 0.435 0.39 0.391 12747 5.865 down down correct
KYMR.US Kymera Therapeutics Inc 20260310 0 84.86 86.9178 83.88 84.58 601527 84.58 down down correct
KZIA.US Kazia Therapeutics Limited 20260310 0 8.06 8.82 8 8.52 96000 8.52 up up correct
KZR.US Kezar Life Sciences Inc 20260310 0 7.04 7.21 7.0188 7.13 26661 7.13 up up correct
LAKE.US Lakeland Industries Inc 20260310 0 8.41 8.77 8.295 8.6 75280 8.6 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260310 0 136.01 137.5 134.935 135.7 637329 135.7 down up incorrect
LAND.US Gladstone Land Corporation 20260310 0 11.865 12.2 11.775 12.01 437827 12.01 up up correct
LANDO.US Gladstone Land Corporation 20260310 0 19.79 19.98 19.79 19.91 12872 19.91 up up correct
LARAX.US LARAX 20260310 0 8.35 8.35 8.35 8.35 0 8.35
LARK.US Landmark Bancorp Inc 20260310 0 26.92 26.92 26.04 26.04 5000 26.04 down down correct
LASR.US nLIGHT Inc 20260310 0 62 66.39 61.92 63.79 2982437 63.79 up up correct
LAUR.US Laureate Education Inc 20260310 0 34.17 35.16 33.77 34.12 2173908 34.12 down down correct
LBRDA.US Liberty Broadband Corporation 20260310 0 52.06 52.06 50.42 50.92 170284 50.92 down down correct
LBRDK.US Liberty Broadband Corporation 20260310 0 51.79 52.03 50.42 50.97 1660185 50.97 down down correct
LBRDP.US Liberty Broadband Corporation 20260310 0 24 24.2 24 24.0859 8522 24.0859 up up correct
LBTYA.US Liberty Global plc 20260310 0 12.47 12.635 12.44 12.48 1334277 12.48 up up correct
LBTYB.US Liberty Global plc 20260310 0 12.81 13.14 12.45 12.8 9100 12.8 down down correct
LBTYK.US Liberty Global plc 20260310 0 12.29 12.4 12.19 12.2 444045 12.2 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260310 0 29.9 30.21 29.9 29.93 38400 29.93 up up correct
LCID.US Lucid Group Inc. Common Stock 20260310 0 10.62 11.0825 10.24 10.24 5949278 10.24 down down correct
LCNB.US LCNB Corp 20260310 0 16.57 17.17 16.57 16.77 21127 16.77 up up correct
LCRDX.US LCRDX 20260310 0 8.35 8.35 8.35 8.35 0 8.35
LCRUX.US LCRUX 20260310 0 8.35 8.35 8.35 8.35 0 8.35
LCUT.US Lifetime Brands Inc 20260310 0 3.13 3.13 3.02 3.02 17703 3.02 down down correct
LE.US Lands' End Inc 20260310 0 16.67 16.72 15.88 15.9 239295 15.9 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20260310 0 267.25 270.13 264.99 265.67 179300 265.67 down up incorrect
LEDS.US SemiLEDs Corporation 20260310 0 1.43 1.48 1.43 1.479 5100 1.479 up up correct
LEE.US Lee Enterprises Incorporated 20260310 0 8.67 9.18 8.35 8.78 126796 8.78 up up correct
LEGH.US Legacy Housing Corporation 20260310 0 19.62 20.35 19.5 19.91 155822 19.91 up down incorrect
LEGN.US Legend Biotech Corporation 20260310 0 19.205 19.98 18.485 19.56 1626059 19.56 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260310 0 46.27 46.27 46.27 46.27 0 46.27
LESL.US Leslie's Inc 20260310 0 1.05 1.119 1.03 1.1 85499 1.1 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260310 0 0.716 0.8 0.7 0.728 164700 0.728 up down incorrect
LFMD.US LifeMD Inc 20260310 0 3.5 4.06 3.455 3.91 6118877 3.91 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260310 0 22.67 23.2 22.67 23.14 5631 23.14 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260310 0 6.89 6.975 6.71 6.73 3054897 6.73 down down correct
LFUS.US Littelfuse Inc 20260310 0 307.88 330.46 307.88 323.79 396261 323.79 up up correct
LFVN.US LifeVantage Corporation 20260310 0 5.08 5.33 5.08 5.2 94472 5.2 up up correct
LGHL.US Lion Group Holding Ltd 20260310 0 1.23 1.26 1.22 1.24 37589 1.24 up up correct
LGIH.US LGI Homes Inc 20260310 0 43.61 43.64 41.94 42.55 374152 42.55 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260310 0 205.76 216.21 205.49 212.29 275200 212.29 up up correct
LGO.US Largo Resources Ltd 20260310 0 1.58 1.6386 1.56 1.56 1426569 1.56 down down correct
LGVN.US Longeveron Inc 20260310 0 0.6151 1.17 0.5928 0.891 250465297 0.891 up up correct
LI.US Li Auto Inc 20260310 0 17.9 18.02 17.66 17.76 3208672 17.76 down up incorrect
LIDR.US Aeye Inc 20260310 0 1.58 1.635 1.5601 1.6 298998 1.6 up down incorrect
LIDRW.US AEye Inc 20260310 0 0.0481 0.05 0.045 0.045 10515 0.045 down up incorrect
LIFE.US aTyr Pharma Inc 20260310 0 13.22 13.58 12.44 12.79 561679 12.79 down up incorrect
LILA.US Liberty Latin America Ltd 20260310 0 7.79 7.845 7.64 7.66 195337 7.66 down up incorrect
LILAK.US Liberty Latin America Ltd 20260310 0 7.82 7.94 7.74 7.75 1150123 7.75 down up incorrect
LINC.US Lincoln Educational Services Corporation 20260310 0 35.89 37.23 35.67 36.32 330350 36.32 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260310 0 17.37 18.02 17.37 17.65 662090 17.65 up up correct
LINK.US Interlink Electronics Inc 20260310 0 3.43 3.43 3.21 3.22 11500 3.22 down down correct
LIQT.US LiqTech International Inc 20260310 0 1.44 1.54 1.44 1.45 1180 1.45 up up correct
LITE.US Lumentum Holdings Inc 20260310 0 679.01 715.73 669 672 7128976 672 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260310 0 2.91 3.31 2.85 3.13 709422 3.13 up up correct
LIVE.US Live Ventures Incorporated 20260310 0 11.93 12.95 11.73 12.2 6500 12.2 up up correct
LIVN.US LivaNova PLC 20260310 0 61.94 63.06 60.62 61.93 884623 61.93 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260310 0 2.48 2.7 2.48 2.57 30732 2.57 up up correct
LKFN.US Lakeland Financial Corporation 20260310 0 56.04 57.72 55.79 56.72 193220 56.72 up up correct
LKQ.US LKQ Corporation 20260310 0 31.15 31.3 30.61 30.65 3295700 30.3529 down down correct
LMAT.US LeMaitre Vascular Inc 20260310 0 109.84 111.21 107.845 109.2 246879 108.948 down down correct
LMB.US Limbach Holdings Inc 20260310 0 83.09 84.09 80.29 80.44 167436 80.44 down down correct
LMFA.US LM Funding America Inc 20260310 0 0.3955 0.431 0.3758 0.4065 475736 0.4065 up down incorrect
LMNR.US Limoneira Company 20260310 0 13.69 14.29 13.515 13.65 153023 13.65 down up incorrect
LNSR.US LENSAR Inc 20260310 0 11.77 11.99 11.69 11.69 19578 11.69 down down correct
LNT.US Alliant Energy Corporation 20260310 0 71.23 71.87 70.9 71.04 2150394 71.04 down down correct
LNTH.US Lantheus Holdings Inc 20260310 0 79.37 83.95 78.97 83.22 2231274 83.22 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260310 0 4.3 4.44 4.3 4.42 16672 4.42 up up correct
LOB.US Live Oak Bancshares Inc 20260310 0 33.19 34.29 32.8 33.39 302222 33.39 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260310 0 10.95 11.33 10.9403 11.1 231378 11.1 up up correct
LOGC.US LogicBio Therapeutics Inc 20260310 0 7.85 7.95 7.85 7.85 291078 7.85
LOGI.US Logitech International S.A 20260310 0 92.24 92.93 90.68 90.94 952487 90.94 down down correct
LOOP.US Loop Industries Inc 20260310 0 1.3 1.33 1.3 1.32 12326 1.32 up up correct
LOPE.US Grand Canyon Education Inc 20260310 0 166.07 166.77 160.49 161.13 329828 161.13 down down correct
LOVE.US The Lovesac Company 20260310 0 11.26 11.55 11.04 11.09 194698 11.09 down up incorrect
LPCN.US Lipocine Inc 20260310 0 7.95 8.7499 7.95 8.11 150129 8.11 up down incorrect
LPLA.US LPL Financial Holdings Inc 20260310 0 313.36 317.4 307.6 308.3 1014300 308.3 down up incorrect
LPRO.US Open Lending Corporation 20260310 0 1.33 1.4 1.29 1.34 788910 1.34 up down incorrect
LPSN.US LivePerson Inc 20260310 0 3.02 3.02 2.83 2.85 175212 2.85 down up incorrect
LPTH.US LightPath Technologies Inc 20260310 0 11.19 11.6 10.98 11.07 1151139 11.07 down up incorrect
LQDA.US Liquidia Corporation 20260310 0 36.2 38.9 35.3 38.83 1509403 38.83 up down incorrect
LQDT.US Liquidity Services Inc 20260310 0 32.24 33.09 32.09 32.24 137133 32.24
LRCX.US Lam Research Corporation 20260310 0 211 220.8199 210.88 215.23 10699720 215.23 up down incorrect
LRMR.US Larimar Therapeutics Inc 20260310 0 5.81 6 5.495 5.61 2502736 5.61 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20260310 0 15.52 15.525 15.45 15.45 8088 15.45 down down correct
LSCC.US Lattice Semiconductor Corporation 20260310 0 91.92 94.235 90.93 91.69 1943882 91.69 down down correct
LSTR.US Landstar System Inc 20260310 0 152.5 155.365 150.32 151.84 544313 151.84 down down correct
LTAFX.US Altst Strgs Fd A 20260310 0 11.86 11.86 11.86 11.86 0 11.86
LTBR.US Lightbridge Corporation 20260310 0 11.73 12.48 11.73 12.1 1136300 12.1 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260310 0 10.99 10.99 10.99 10.99 0 10.99
LTCH.US Latch Inc 20260310 0 0.21 0.24 0.21 0.24 33261 0.24 up up correct
LTIFX.US LTIFX 20260310 0 12.04 12.04 12.04 12.04 0 12.04
LTRN.US Lantern Pharma Inc 20260310 0 2.73 2.8 2.7 2.76 22003 2.76 up up correct
LTRX.US Lantronix Inc 20260310 0 6.44 6.86 6.18 6.2 1945024 6.2 down down correct
LTRYW.US Lottery Com 20260310 0 0.0083 0.0094 0.0083 0.0094 5855 0.0094 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260310 0 1.46 1.46 1.4 1.41 407086 1.41 down down correct
LULU.US Lululemon Athletica Inc 20260310 0 169.755 171.34 166.34 166.43 2320313 166.43 down up incorrect
LUNA.US Luna Innovations Incorporated 20260310 0 1.1 1.4 1.1 1.4 626 1.4 up down incorrect
LUNG.US Pulmonx Corporation 20260310 0 1.81 1.8399 1.73 1.785 670494 1.785 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260310 0 14.69 15.83 13.4325 15.83 28319 15.83 up up correct
LVO.US LiveOne Inc 20260310 0 5.45 5.46 4.7 5.1 110605 5.1 down down correct
LWAY.US Lifeway Foods Inc 20260310 0 21.29 21.855 21.29 21.48 33158 21.48 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260310 0 4.35 4.535 4.2509 4.36 1547958 4.36 up down incorrect
LX.US LexinFintech Holdings Ltd 20260310 0 2.68 2.735 2.61 2.69 1051794 2.69 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260310 0 0.22 0.23 0.217 0.222 53000 0.222 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260310 0 1.72 1.775 1.61 1.66 3522091 1.66 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260310 0 26.29 27.75 25.48 25.63 117471 25.63 down down correct
LYFT.US Lyft Inc 20260310 0 13.73 13.84 13.24 13.25 16445653 13.25 down down correct
LYRA.US Lyra Therapeutics Inc 20260310 0 1.28 1.32 1.24 1.3 14487 1.3 up up correct
LYTS.US LSI Industries Inc 20260310 0 19.52 19.99 19.34 19.6 367152 19.6 up up correct
LZ.US LegalZoom.com Inc 20260310 0 6.49 6.49 6.23 6.3 2022638 6.3 down down correct
MANH.US Manhattan Associates Inc 20260310 0 149 149.115 143.09 145.04 819496 145.04 down down correct
MAPS.US WM Technology Inc 20260310 0 0.7145 0.7497 0.7034 0.7441 801277 0.7441 up up correct
MAPSW.US WM Technology Inc 20260310 0 0.0072 0.0072 0.0062 0.0071 8215 0.0071 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260310 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260310 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260310 0 326.05 331.71 323.78 326 1149205 326 down down correct
MARA.US Marathon Digital Holdings Inc 20260310 0 8.7 8.87 8.51 8.57 42957000 8.57 down down correct
MARK.US Remark Holdings Inc 20260310 0 0.001 0.001 0.001 0.001 423 0.001
MARPS.US Marine Petroleum Trust 20260310 0 5.14 5.14 4.6 4.93 169719 4.93 down down correct
MASI.US Masimo Corporation 20260310 0 175.59 175.73 175.41 175.49 2607535 175.49 down down correct
MASS.US 908 Devices Inc 20260310 0 6.28 6.49 5.9725 6.26 270487 6.26 down down correct
MAT.US Mattel Inc 20260310 0 15.94 16.27 15.62 16.04 3219807 16.04 up up correct
MATW.US Matthews International Corporation 20260310 0 26.32 28.3285 25.8964 26.14 514578 26.14 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260310 0 2.38 2.4612 2.28 2.37 49362 2.37 down down correct
MBIN.US Merchants Bancorp 20260310 0 41.82 42.97 41.77 41.89 257084 41.781 up up correct
MBINN.US Merchants Bancorp 20260310 0 20.385 20.716 20.385 20.49 7800 20.1113 up up correct
MBIO.US Mustang Bio Inc 20260310 0 0.92 0.99 0.9117 0.9899 69404 0.9899 up up correct
MBOT.US Microbot Medical Inc 20260310 0 2.47 2.63 2.47 2.52 2192576 2.52 up up correct
MBRX.US Moleculin Biotech Inc 20260310 0 2 2.05 1.95 1.97 134213 1.97 down down correct
MBUU.US Malibu Boats Inc 20260310 0 25.51 26.52 25.51 25.93 345339 25.93 up up correct
MBWM.US Mercantile Bank Corporation 20260310 0 49.79 51.24 49.475 50.16 99891 50.16 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260310 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260310 0 27.99 28.785 27.935 28.28 72900 28.28 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20260310 0 19.19 19.98 19.12 19.71 219934 19.71 up up correct
MCHP.US Microchip Technology Incorporated 20260310 0 65 67.1 64.58 65.33 11371071 65.33 up up correct
MCHX.US Marchex Inc 20260310 0 1.38 1.422 1.38 1.42 8967 1.42 up up correct
MCRB.US Seres Therapeutics Inc 20260310 0 9.3 9.3 8.86 8.95 44374 8.95 down down correct
MCRI.US Monarch Casino & Resort Inc 20260310 0 97.07 98.865 95.68 97.9 128255 97.9 up up correct
MDB.US MongoDB Inc 20260310 0 271 276.1025 262.15 270.56 2075470 270.56 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260310 0 433.04 443.42 430.21 432.78 254464 432.78 down down correct
MDIA.US MediaCo Holding Inc 20260310 0 0.658 0.6899 0.6441 0.68 7040 0.68 up up correct
MDLZ.US Mondelez International Inc 20260310 0 58.13 58.31 56.55 56.58 7716800 56.58 down down correct
MDRR.US Medalist Diversified REIT Inc 20260310 0 11.2001 11.2001 11.2001 11.2001 519 11.2001
MDRX.US Allscripts Healthcare Solutions Inc 20260310 0 4.15 4.64 4.15 4.35 90000 4.35 up up correct
MDWD.US MediWound Ltd 20260310 0 17.5 17.6 17.26 17.37 69050 17.37 down down correct
MDXG.US MiMedx Group Inc 20260310 0 4.59 4.71 4.505 4.57 894924 4.57 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260310 0 3.37 3.425 3.33 3.34 57535 3.34 down down correct
MEDP.US Medpace Holdings Inc 20260310 0 477 479.31 463.32 466.79 333393 466.79 down down correct
MELI.US MercadoLibre Inc 20260310 0 1773.495 1773.495 1723.699 1742.09 442005 1742.09 down up incorrect
MEOH.US Methanex Corporation 20260310 0 53.09 53.09 49.44 50.49 1954104 50.49 down down correct
MERC.US Mercer International Inc 20260310 0 1.65 1.735 1.625 1.67 281300 1.67 up up correct
MESO.US Mesoblast Limited 20260310 0 15.51 16.03 15.45 15.74 258066 15.74 up down incorrect
METC.US Ramaco Resources Inc 20260310 0 14.2 15.4773 14.1 14.75 2081216 14.75 up down incorrect
MFIN.US Medallion Financial Corp 20260310 0 9.4 9.7499 9.37 9.59 47394 9.59 up up correct
MGEE.US MGE Energy Inc 20260310 0 77.31 78.11 76.5 76.77 203628 76.77 down down correct
MGNI.US Magnite Inc 20260310 0 13.6 13.6 12.955 13 1660775 13 down down correct
MGNX.US MacroGenics Inc 20260310 0 2.42 3.5 2.41 3.43 14023500 3.43 up up correct
MGPI.US MGP Ingredients Inc 20260310 0 18.16 18.43 17.86 18.21 255609 18.0897 up up correct
MGRC.US McGrath RentCorp 20260310 0 105.55 106.94 103.81 104.26 158244 104.26 down down correct
MGTX.US MeiraGTx Holdings plc 20260310 0 7.46 7.92 7.45 7.76 919347 7.76 up up correct
MGYR.US Magyar Bancorp Inc 20260310 0 17.18 17.95 16.82 17.47 88384 17.47 up up correct
MIDD.US The Middleby Corporation 20260310 0 151.7 153.59 149.68 150.46 526391 150.46 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260310 0 2.65 2.84 2.6132 2.75 37478 2.75 up up correct
MIND.US MIND Technology Inc 20260310 0 8 8.88 7.82 8.68 577146 8.68 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260310 0 88.05 91 87.255 90.93 768712 90.93 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260310 0 1.69 1.78 1.66 1.78 1618245 1.78 up up correct
MITK.US Mitek Systems Inc 20260310 0 14.88 15.0399 14.43 14.65 752860 14.65 down down correct
MKSI.US MKS Instruments Inc 20260310 0 220.33 233.4165 220.09 225.28 1221718 225.28 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260310 0 15.53 15.6099 14.96 14.96 24152 14.96 down down correct
MKTX.US MarketAxess Holdings Inc 20260310 0 184.93 185 180.81 182.18 486588 182.18 down down correct
MLAB.US Mesa Laboratories Inc 20260310 0 84.8 86.05 71.065 73.23 301994 73.23 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260310 0 10.51 10.52 10.5 10.5 73023 10.5 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260310 0 10.73 10.73 10.62 10.69 2100 10.69 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260310 0 5.68 5.72 5.53 5.56 1513893 5.56 down up incorrect
MLKN.US MillerKnoll Inc 20260310 0 19 19.45 18.77 19.12 440975 19.12 up up correct
MMLP.US Martin Midstream Partners L.P 20260310 0 2.85 2.94 2.8409 2.88 6644 2.88 up up correct
MMSI.US Merit Medical Systems Inc 20260310 0 72.09 72.7625 69.56 69.71 850230 69.71 down up incorrect
MMYT.US MakeMyTrip Limited 20260310 0 49.99 50.82 47.58 48.63 891378 48.63 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260310 0 1.24 1.26 1.18 1.2 116608 1.2 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260310 0 81 81.18 77.01 77.6 1961233 77.6 down up incorrect
MNKD.US MannKind Corporation 20260310 0 2.72 2.74 2.57 2.61 4987716 2.61 down down correct
MNOV.US MediciNova Inc 20260310 0 1.41 1.42 1.39 1.41 13694 1.41
MNPR.US Monopar Therapeutics Inc 20260310 0 57.82 60.09 57.82 58.51 106089 58.51 up up correct
MNRO.US Monro Inc 20260310 0 17.62 18.115 17.52 17.64 800310 17.64 up up correct
MNSB.US MainStreet Bancshares Inc 20260310 0 21.98 22.415 21.9 22.21 68568 22.21 up up correct
MNSBP.US MainStreet Bancshares Inc 20260310 0 25.09 25.09 25.05 25.05 300 24.5838 down down correct
MNST.US Monster Beverage Corporation 20260310 0 75.68 77.625 75.28 76.7 5994096 76.7 up up correct
MNTK.US Montauk Renewables Inc 20260310 0 1.5 1.5 1.31 1.405 455492 1.405 down down correct
MNTS.US Momentus Inc 20260310 0 4.15 4.225 3.99 4.05 183100 4.05 down up incorrect
MNTSW.US Momentus Inc 20260310 0 0.0141 0.0149 0.0135 0.0143 13865 0.0143 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20260310 0 4.88 5.3099 4.88 4.88 3384 4.88
MOMO.US Momo Inc 20260310 0 6.22 6.37 6.2 6.33 503178 6.33 up up correct
MORN.US Morningstar Inc 20260310 0 190 191.02 181.99 184.34 468844 184.34 down down correct
MOTS.US Motus GI Holdings Inc 20260310 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
MOVE.US Movano Inc 20260310 0 13.13 14.5036 12.9373 14.47 19616 14.47 up up correct
MPAA.US Motorcar Parts of America Inc 20260310 0 10.11 10.46 10.095 10.19 131468 10.19 up up correct
MPB.US Mid Penn Bancorp Inc 20260310 0 31.39 32.49 31.3 31.77 149896 31.77 up up correct
MPWR.US Monolithic Power Systems Inc 20260310 0 1051.78 1091.38 1040 1055.82 448366 1055.82 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260310 0 4.08 4.195 3.985 4.17 4363020 4.17 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260310 0 0.54 0.57 0.5 0.5 67971 0.5 down down correct
MRAM.US Everspin Technologies Inc 20260310 0 9.14 9.45 9.0101 9.15 553696 9.15 up up correct
MRBK.US Meridian Corporation 20260310 0 18.91 19.375 18.82 18.83 95037 18.83 down down correct
MRCC.US Monroe Capital Corporation 20260310 0 4.21 4.82 4.205 4.78 318618 4.78 up up correct
MRCY.US Mercury Systems Inc 20260310 0 88.855 89.97 85.4201 86.87 462789 86.87 down down correct
MREO.US Mereo BioPharma Group plc 20260310 0 0.3895 0.4098 0.3895 0.3997 829973 0.3997 up up correct
MRKR.US Marker Therapeutics Inc 20260310 0 1.5 1.55 1.41 1.41 99403 1.41 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260310 0 1.272 1.28 1.24 1.27 32945 1.27 down down correct
MRNA.US Moderna Inc 20260310 0 55.215 56.1616 52.65 54.98 7268725 54.98 down down correct
MRTN.US Marten Transport Ltd 20260310 0 12.46 12.7898 12.25 12.47 342205 12.47 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260310 0 3.66 3.73 3.45 3.5 1881219 3.5 down down correct
MRVL.US Marvell Technology Inc 20260310 0 92.57 95.05 91.62 93.3 26499500 93.3 up up correct
MS.US PO 20260310 0 17.87 18 17.86 17.92 21 17.92 up up correct
MSBI.US Midland States Bancorp Inc 20260310 0 20.76 21.43 20.495 20.98 144107 20.98 up up correct
MSEX.US Middlesex Water Company 20260310 0 54.045 54.12 51.95 52.09 135691 52.09 down up incorrect
MSFT.US Microsoft Corporation 20260310 0 410.03 410.2 402.93 405.76 31706381 405.76 down down correct
MSGM.US Motorsport Games Inc 20260310 0 4.88 4.96 4.136 4.35 1084800 4.35 down down correct
MSTR.US MicroStrategy Incorporated 20260310 0 141.93 142.46 133.94 138.46 18325000 138.46 down down correct
MTC.US Mmtec Inc 20260310 0 4.71 5.197 4.7 5.11 53600 5.11 up up correct
MTCH.US Match Group Inc 20260310 0 31.14 31.215 30.34 30.84 4126803 30.84 down down correct
MTEX.US Mannatech Incorporated 20260310 0 6.5 6.79 6.47 6.59 3404 6.59 up up correct
MTLS.US Materialise NV 20260310 0 5.28 5.32 5.18 5.21 60331 5.21 down down correct
MTRX.US Matrix Service Company 20260310 0 10.93 11.11 10.68 10.83 331167 10.83 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260310 0 217.35 226.4399 217.35 220.59 1321138 220.59 up up correct
MU.US Micron Technology Inc 20260310 0 394.01 415.31 393.64 403.11 33745434 403.11 up up correct
MVBF.US MVB Financial Corp 20260310 0 25.29 26.03 25.29 25.5 26270 25.5 up up correct
MVIS.US MicroVision Inc 20260310 0 0.5498 0.6 0.548 0.5554 8751980 0.5554 up up correct
MVST.US Microvast Holdings Inc 20260310 0 2.1 2.16 2.07 2.09 2553416 2.09 down down correct
MVSTW.US Microvast Holdings Inc 20260310 0 0.038 0.05 0.035 0.0449 220072 0.0449 up up correct
MXCT.US MaxCyte Inc. 20260310 0 0.78 0.7928 0.75 0.7888 543759 0.7888 up up correct
MYFW.US First Western Financial Inc 20260310 0 23.61 24.54 23.29 24.48 49289 24.48 up up correct
MYGN.US Myriad Genetics Inc 20260310 0 5.18 5.47 5 5.12 2566825 5.12 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260310 0 0.791 0.85 0.791 0.827 95836 0.827 up up correct
MYPS.US Playstudios Inc 20260310 0 0.48 0.5168 0.47 0.5 388230 0.5 up up correct
MYPSW.US MYPSW 20260310 0 0.005 0.005 0.005 0.005 0 0.005
MYRG.US MYR Group Inc 20260310 0 267.81 274.27 264.505 267.9 353520 267.9 up up correct
MYSZ.US My Size Inc 20260310 0 0.626 0.68 0.581 0.614 72400 0.614 down down correct
NAII.US Natural Alternatives International Inc 20260310 0 2.75 2.855 2.745 2.75 39201 2.75
NATH.US Nathan's Famous Inc 20260310 0 100.3 101 100.3 100.71 30729 100.71 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260310 0 25.85 25.995 25 25.08 135039 25.08 down down correct
NAUT.US Nautilus Biotechnology Inc 20260310 0 2.53 2.705 2.4 2.43 208170 2.43 down down correct
NAVI.US Navient Corporation 20260310 0 8.27 8.335 8.07 8.13 754477 8.13 down down correct
NBIX.US Neurocrine Biosciences Inc 20260310 0 130.42 131.9 129.07 129.86 799380 129.86 down down correct
NBN.US Northeast Bank 20260310 0 106.88 113.14 106.88 108.17 186007 108.17 up up correct
NBST.US Newbury Street Acquisition Corporation 20260310 0 14.99 14.99 14.99 14.99 90 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260310 0 12.99 12.99 12.99 12.99 38 12.99
NBTB.US NBT Bancorp Inc 20260310 0 41.14 42.43 40.98 41.53 254930 41.53 up up correct
NBTX.US Nanobiotix S.A 20260310 0 40.565 40.9999 37.885 38.65 101339 38.65 down down correct
NCMI.US National CineMedia Inc 20260310 0 3.5 3.535 3.355 3.38 590715 3.38 down up incorrect
NCNA.US NuCana plc 20260310 0 1.98 2.113 1.98 2.01 26800 2.01 up up correct
NCNO.US nCino Inc 20260310 0 16.23 16.23 15.48 15.88 2158252 15.88 down down correct
NCSM.US NCS Multistage Holdings Inc 20260310 0 54.55 61.92 54.55 61.62 50258 61.62 up up correct
NCTY.US The9 Limited 20260310 0 6.15 6.93 6.1 6.14 32500 6.14 down down correct
NDAQ.US Nasdaq Inc 20260310 0 88.54 88.57 86.2837 87.6 3865702 87.6 down down correct
NDLS.US Noodles & Company 20260310 0 5.96 6.5 5.895 6 118018 6 up up correct
NDRA.US ENDRA Life Sciences Inc 20260310 0 3.16 3.68 2.96 3.52 699900 3.52 up up correct
NDSN.US Nordson Corporation 20260310 0 270.37 277.48 269.5 272.46 233118 272.46 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260310 0 23.15 23.59 22.96 23.08 36486 23.08 down down correct
NEGG.US Newegg Commerce Inc 20260310 0 42.35 45.72 41.59 44.45 29500 44.45 up up correct
NEO.US NeoGenomics Inc 20260310 0 8.98 9.12 8.5 8.56 1448300 8.56 down down correct
NEOG.US Neogen Corporation 20260310 0 9.71 9.945 9.42 9.65 2044519 9.65 down down correct
NEON.US Neonode Inc 20260310 0 1.66 1.69 1.64 1.64 97700 1.64 down down correct
NEPH.US Nephros Inc 20260310 0 4.05 4.24 4.05 4.09 32286 4.09 up up correct
NERV.US Minerva Neurosciences Inc 20260310 0 7.69 8.56 7.5901 7.94 356361 7.94 up up correct
NESR.US National Energy Services Reunited Corp 20260310 0 20.97 21.51 20.75 20.94 1802134 20.94 down down correct
NEWT.US Newtek Business Services Corp 20260310 0 11.99 12.43 11.92 12.13 193538 12.13 up up correct
NEXI.US NexImmune Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NEXT.US NextDecade Corporation 20260310 0 5.5 5.62 5.31 5.56 3279203 5.56 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260310 0 13.17 13.29 13 13 419654 13 down down correct
NFE.US New Fortress Energy Inc 20260310 0 1.13 1.16 1.04 1.06 19041160 1.06 down down correct
NFLX.US Netflix Inc 20260310 0 97.805 98.49 96.29 96.94 41027160 96.94 down up incorrect
NHTC.US Natural Health Trends Corp 20260310 0 3.09 3.24 3.09 3.24 26000 3.24 up up correct
NICE.US NICE Ltd 20260310 0 124.86 124.91 119.97 122.59 412206 122.59 down up incorrect
NICHX.US NICHX 20260310 0 26.54 26.54 26.54 26.54 0 26.54
NIU.US Niu Technologies 20260310 0 3.87 4.18 3.8601 4.03 743754 4.03 up up correct
NKSH.US National Bankshares Inc 20260310 0 37 37.815 37 37.28 17753 37.28 up up correct
NKTR.US Nektar Therapeutics 20260310 0 69.15 72.49 68.5 72.07 577892 72.07 up up correct
NKTX.US Nkarta Inc 20260310 0 2.58 2.68 2.53 2.57 754153 2.57 down down correct
NMFC.US New Mountain Finance Corporation 20260310 0 7.96 8.11 7.94 8.01 1496908 8.01 up down incorrect
NMIH.US NMI Holdings Inc 20260310 0 38.26 38.47 37.85 37.94 426275 37.94 down down correct
NMRD.US Nemaura Medical Inc 20260310 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260310 0 14.35 14.7 13.9 14.15 2022788 14.1194 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260310 0 0.819 0.819 0.765 0.793 129902 0.793 down down correct
NNAVW.US NextNav Inc. Warrant 20260310 0 7.16 7.32 6.75 6.99 9230 6.99 down down correct
NNBR.US NN Inc 20260310 0 1.28 1.35 1.25 1.3 267456 1.3 up up correct
NNDM.US Nano Dimension Ltd 20260310 0 1.81 1.9 1.81 1.86 1358946 1.86 up up correct
NNOX.US Nano 20260310 0 2.73 2.75 2.595 2.63 672725 2.63 down down correct
NODK.US NI Holdings Inc 20260310 0 12.8 13.07 12.6 12.65 49059 12.65 down down correct
NOTV.US Inotiv Inc 20260310 0 0.4286 0.4699 0.3802 0.4522 952387 0.4522 up up correct
NOVT.US Novanta Inc 20260310 0 126.43 128.1045 122.5795 123.14 550924 123.14 down down correct
NPCE.US NeuroPace Inc 20260310 0 13.85 14.41 13.78 14.22 200110 14.22 up up correct
NRC.US National Research Corporation 20260310 0 15.76 17.01 15.76 16.27 143164 16.27 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260310 0 10.84 10.93 10.4 10.55 1148838 10.55 down down correct
NRIM.US Northrim BanCorp Inc 20260310 0 22.52 23.29 22.27 22.65 112041 22.65 up up correct
NRIX.US Nurix Therapeutics Inc 20260310 0 15.59 16.18 15.31 15.9 1040556 15.9 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260310 0 13.05 13.05 13.05 13.05 0 13.05
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260310 0 13.26 13.26 13.26 13.26 0 13.26
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260310 0 13.26 13.26 13.26 13.26 0 13.26
NRXP.US NRx Pharmaceuticals Inc 20260310 0 1.73 1.85 1.7201 1.81 729668 1.81 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260310 0 0.0219 0.0297 0.0142 0.0142 28882 0.0142 down down correct
NSIT.US Insight Enterprises Inc 20260310 0 82.85 83.325 79.4301 81.14 385118 81.14 down up incorrect
NSPR.US InspireMD Inc 20260310 0 1.65 1.65 1.6069 1.64 26318 1.64 down down correct
NSSC.US Napco Security Technologies Inc 20260310 0 42.85 44.51 42.76 43.4 651900 43.247 up up correct
NSYS.US Nortech Systems Incorporated 20260310 0 8.64 9.79 8.64 9.4 6100 9.4 up up correct
NTAP.US NetApp Inc 20260310 0 100.67 101.18 96.73 96.91 1783592 96.91 down down correct
NTCT.US NetScout Systems Inc 20260310 0 30.43 30.89 30.17 30.24 605624 30.24 down down correct
NTES.US NetEase Inc 20260310 0 119.4 119.87 117 117.75 1043064 117.75 down down correct
NTGR.US NETGEAR Inc 20260310 0 20.7 21.48 20.7 21.14 613796 21.14 up up correct
NTIC.US Northern Technologies International Corporation 20260310 0 8.78 8.785 8.5701 8.66 5816 8.66 down down correct
NTLA.US Intellia Therapeutics Inc 20260310 0 13.64 14.15 13.345 13.47 2828148 13.47 down down correct
NTNX.US Nutanix Inc 20260310 0 39.57 40 37.5 38.63 5711750 38.63 down down correct
NTRA.US Natera Inc 20260310 0 205.98 207.08 198.45 198.95 903174 198.95 down down correct
NTRB.US Nutriband Inc. Common Stock 20260310 0 4.2 4.28 4.02 4.02 22454 4.02 down down correct
NTRBW.US Nutriband Inc. Warrant 20260310 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260310 0 139.24 140.76 137.53 137.98 761505 137.98 down up incorrect
NTRSO.US Northern Trust Corporation 20260310 0 19.65 19.712 19.6 19.64 76400 19.3437 down up incorrect
NTWK.US NetSol Technologies Inc 20260310 0 3.7 3.73 3.66 3.67 4637 3.67 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260310 0 101.78 103.85 101.235 102.26 549619 102.26 up up correct
NUWE.US Nuwellis Inc 20260310 0 1.41 1.44 1.24 1.3 219300 1.3 down down correct
NVAX.US Novavax Inc 20260310 0 10.57 10.82 10.44 10.69 3609630 10.69 up up correct
NVCR.US NovoCure Limited 20260310 0 12.99 13.16 12.47 12.75 877685 12.75 down down correct
NVDA.US NVIDIA Corporation 20260310 0 182.4 186.44 182.01 184.77 179118500 184.76 up up correct
NVEC.US NVE Corporation 20260310 0 70.72 70.72 67.02 68.17 51200 68.17 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260310 0 433.05 444.83 428.45 432.17 357246 432.17 down down correct
NVNO.US enVVeno Medical Corp 20260310 0 11.82 12.4 11.8 12.02 4010 12.02 up up correct
NVOS.US Novo Integrated Sciences Inc 20260310 0 0.0035 0.0035 0.0035 0.0035 1501 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260310 0 8.45 8.83 8.33 8.68 15845754 8.68 up up correct
NVVE.US Nuvve Holding Corp 20260310 0 0.828 0.8493 0.7766 0.835 650701 0.835 up up correct
NVVEW.US Nuvve Holding Corp 20260310 0 0.0105 0.011 0.0073 0.0075 534991 0.0075 down down correct
NWBI.US Northwest Bancshares Inc 20260310 0 12.23 12.5 12.19 12.23 1603056 12.23
NWE.US NorthWestern Corporation 20260310 0 67.97 69.07 67.55 67.83 535517 67.1542 down down correct
NWFL.US Norwood Financial Corp 20260310 0 28.72 29.55 28.3 28.97 17322 28.97 up up correct
NWL.US Newell Brands Inc 20260310 0 4.27 4.375 4.16 4.23 5518867 4.23 down down correct
NWPX.US Northwest Pipe Company 20260310 0 73.97 77.51 73.015 75.76 136172 75.76 up up correct
NWS.US News Corporation 20260310 0 27.59 27.6 27.051 27.22 956082 27.12 down down correct
NWSA.US News Corporation 20260310 0 24.5 24.52 23.92 24.03 3850600 23.93 down down correct
NXPI.US NXP Semiconductors N.V 20260310 0 204.21 208.36 201.86 203.03 2525924 203.03 down down correct
NXST.US Nexstar Media Group Inc 20260310 0 245.81 247.07 241.95 244.77 223668 244.77 down down correct
NXTC.US NextCure Inc 20260310 0 12.505 13.35 12.505 12.71 34102 12.71 up down incorrect
NXTP.US Nextplay Technologies Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260310 0 3.58 3.5829 3.39 3.54 56231 3.54 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260310 0 31.07 32.65 31.07 31.47 60709 31.47 up up correct
OCC.US Optical Cable Corporation 20260310 0 6.98 8.14 6.49 7.98 776200 7.98 up down incorrect
OCCI.US OFS Credit Company Inc 20260310 0 2.85 2.99 2.83 2.99 292000 2.99 up down incorrect
OCCIO.US OFS Credit Company Inc 20260310 0 25.05 25.05 25.05 25.05 700 25.05
OCFC.US OceanFirst Financial Corp 20260310 0 17.91 18.28 17.71 17.9 518887 17.9 down up incorrect
OCG.US Oriental Culture Holding LTD 20260310 0 0.6673 0.6869 0.6497 0.6616 202224 0.6616 down down correct
OCGN.US Ocugen Inc 20260310 0 1.68 1.805 1.67 1.77 4795800 1.77 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260310 0 11.39 11.495 11.305 11.32 618690 11.32 down up incorrect
OCUL.US Ocular Therapeutix Inc 20260310 0 10.02 10.1799 9.7307 9.87 4639782 9.87 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20260310 0 195.69 198.92 192.88 195.02 1521722 195.02 down down correct
OESX.US Orion Energy Systems Inc 20260310 0 10.4 10.79 10.33 10.33 8648 10.33 down down correct
OFED.US Oconee Federal Financial Corp 20260310 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260310 0 12.45 12.65 12.18 12.37 247430 12.37 down down correct
OFLX.US Omega Flex Inc 20260310 0 29.73 29.79 28.81 29.05 35961 29.05 down down correct
OFS.US OFS Capital Corporation 20260310 0 3.84 3.985 3.84 3.88 84469 3.88 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260310 0 23.65 23.65 23.65 23.65 200 23.65
OGI.US OrganiGram Holdings Inc 20260310 0 1.43 1.47 1.43 1.44 284710 1.44 up down incorrect
OKTA.US Okta Inc 20260310 0 79.75 80.635 76.4 79.61 3167967 79.61 down down correct
OLB.US The OLB Group Inc 20260310 0 0.59 0.65 0.585 0.64 413596 0.64 up up correct
OLED.US Universal Display Corporation 20260310 0 98.71 98.74 96.11 96.65 620657 96.65 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260310 0 105.7 110.19 103.15 106.67 1470973 106.67 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260310 0 16.39 17.23 15.5101 15.76 3777760 15.76 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260310 0 1.27 1.33 1.265 1.3 1674933 1.3 up up correct
OM.US Outset Medical Inc 20260310 0 3.19 3.38 3.165 3.18 323600 3.18 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260310 0 111.41 114.74 109.7 112.44 82001 112.44 up up correct
OMCL.US Omnicell Inc 20260310 0 39.83 40.18 38.96 38.99 447068 38.99 down down correct
OMER.US Omeros Corporation 20260310 0 11.26 11.93 11.22 11.71 815697 11.71 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260310 0 1.57 1.6907 1.5501 1.61 679403 1.61 up up correct
OMQS.US OMNIQ Corp. Common Stock 20260310 0 0.12 0.1301 0.12 0.1301 1246 0.1301 up up correct
ON.US ON Semiconductor Corporation 20260310 0 59.25 60.98 58.575 59.59 7499236 59.59 up up correct
ONB.US Old National Bancorp 20260310 0 22.24 22.78 22.085 22.12 4105175 22.12 down down correct
ONCY.US Oncolytics Biotech Inc 20260310 0 1.08 1.08 1.01 1.02 1019251 1.02 down down correct
ONDS.US Ondas Holdings Inc 20260310 0 9.84 10.45 9.575 10.01 90578700 10.01 up up correct
ONEW.US OneWater Marine Inc 20260310 0 9.5 10.29 9.18 9.99 218775 9.99 up up correct
OPBK.US OP Bancorp 20260310 0 12.97 13.22 12.89 12.89 19549 12.89 down up incorrect
OPCH.US Option Care Health Inc 20260310 0 29.84 30.105 29.1511 29.61 1762861 29.61 down up incorrect
OPEN.US Opendoor Technologies Inc 20260310 0 5.11 5.2296 4.97 5.01 42875845 5.01 down up incorrect
OPGN.US OpGen Inc 20260310 0 24.75 24.75 24.75 24.75 0 24.75
OPHC.US OptimumBank Holdings Inc 20260310 0 5.05 5.17 5.05 5.17 11900 5.17 up up correct
OPK.US OPKO Health Inc 20260310 0 1.2 1.22 1.18 1.19 1727436 1.19 down up incorrect
OPRA.US Opera Limited 20260310 0 15.12 15.29 14.7105 15.09 360682 15.09 down up incorrect
OPRT.US Oportun Financial Corporation 20260310 0 5.09 5.185 4.8 4.85 1561603 4.85 down down correct
OPRX.US OptimizeRx Corporation 20260310 0 6.85 7.05 6.53 6.58 465700 6.58 down down correct
ORGN.US Origin Materials Inc 20260310 0 0.1522 0.1533 0.14 0.1401 1592221 0.1401 down down correct
ORGNW.US Origin Materials Inc Warrant 20260310 0 0.0032 0.0032 0.0032 0.0032 2100 0.0032
ORGO.US Organogenesis Holdings Inc 20260310 0 2.8 2.8 2.65 2.71 604628 2.71 down down correct
ORGS.US Orgenesis Inc 20260310 0 0.56 0.56 0.56 0.56 100 0.56
ORIC.US ORIC Pharmaceuticals Inc 20260310 0 12.04 12.73 11.73 12.59 1799872 12.59 up up correct
ORLY.US O'Reilly Automotive Inc 20260310 0 94.4 95.61 93.9 94.71 3913549 94.71 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260310 0 3.23 3.39 3.2 3.33 160916 3.33 up up correct
ORRF.US Orrstown Financial Services Inc 20260310 0 34.99 35.85 34.6 35.16 203351 35.16 up up correct
OSBC.US Old Second Bancorp Inc 20260310 0 19.51 20.06 19.49 19.63 369551 19.63 up up correct
OSIS.US OSI Systems Inc 20260310 0 283.9 286.995 276.26 279.01 284388 279.01 down down correct
OSPN.US OneSpan Inc 20260310 0 10.96 10.96 10.59 10.85 518706 10.7181 down down correct
OSS.US One Stop Systems Inc 20260310 0 9.02 9.61 8.75 9.43 1326803 9.43 up up correct
OSUR.US OraSure Technologies Inc 20260310 0 3.15 3.2 3.095 3.13 409686 3.13 down down correct
OSW.US OneSpaWorld Holdings Limited 20260310 0 20.23 21.32 20.23 21.02 961111 20.97 up up correct
OTEX.US Open Text Corporation 20260310 0 25.64 25.71 24.62 24.82 1544091 24.82 down down correct
OTLK.US Outlook Therapeutics Inc 20260310 0 0.432 0.461 0.4318 0.445 789030 0.445 up up correct
OTLY.US Oatly Group AB 20260310 0 10.88 11.27 10.75 10.79 64284 10.79 down down correct
OTTR.US Otter Tail Corporation 20260310 0 87.45 89.22 86.26 86.36 208099 86.36 down down correct
OVBC.US Ohio Valley Banc Corp 20260310 0 42.14 42.82 41.96 42.33 13749 42.33 up up correct
OVID.US Ovid Therapeutics Inc 20260310 0 2.17 2.3701 2.09 2.13 4472180 2.13 down down correct
OVLY.US Oak Valley Bancorp 20260310 0 32.35 33.01 32.325 32.6 19553 32.6 up up correct
OWSCX.US OWSCX 20260310 0 19.39 19.39 19.39 19.39 0 19.39
OXBR.US Oxbridge Re Holdings Limited 20260310 0 0.9988 0.9988 0.9018 0.9018 8622 0.9018 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260310 0 0.1191 0.1191 0.1191 0.1191 9042 0.1191
OXLC.US Oxford Lane Capital Corp 20260310 0 8.5 8.88 8.49 8.87 2411000 8.87 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260310 0 23.89 24.03 23.89 24.03 12100 23.6154 up up correct
OXLCP.US Oxford Lane Capital Corp 20260310 0 24.86 24.86 24.5 24.85 56218 24.85 down down correct
OXSQ.US Oxford Square Capital Corp 20260310 0 1.8 1.83 1.79 1.79 1234399 1.79 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260310 0 24.1 24.105 24.1 24.105 700 24.105 up up correct
OZK.US Bank OZK 20260310 0 44.79 45.595 44.145 44.5 1737768 44.5 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260310 0 16.36 16.54 16.36 16.5 13074 16.5 up up correct
PAA.US Plains All American Pipeline L.P 20260310 0 21.54 21.615 21.015 21.08 4175415 21.08 down down correct
PAAS.US Pan American Silver Corp 20260310 0 62.04 64.19 61.15 61.51 9893802 61.51 down down correct
PACB.US Pacific Biosciences of California Inc 20260310 0 1.43 1.46 1.35 1.37 6140887 1.37 down down correct
PAGP.US Plains GP Holdings L.P 20260310 0 23.48 23.59 22.875 22.91 3441749 22.91 down down correct
PAHC.US Phibro Animal Health Corporation 20260310 0 48.59 51.54 48.22 50.43 295071 50.43 up up correct
PALI.US Palisade Bio Inc 20260310 0 1.74 1.946 1.74 1.92 4642249 1.92 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260310 0 8.24 8.58 8.14 8.35 801916 8.35 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260310 0 165.5 167 160.8316 165.58 6846981 165.58 up up correct
PASG.US Passage Bio Inc 20260310 0 8.98 9 8.38 8.51 24194 8.51 down down correct
PATK.US Patrick Industries Inc 20260310 0 115.56 117.94 114.885 115.76 205731 115.76 up up correct
PAVM.US PAVmed Inc 20260310 0 10.01 10.69 10.01 10.69 8920 10.69 up up correct
PAX.US Patria Investments Limited 20260310 0 11.79 11.995 11.64 11.84 959834 11.84 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260310 0 4.66 4.78 4.56 4.67 3835309 4.67 up up correct
PAYS.US PaySign Inc 20260310 0 3.7 3.7 3.58 3.68 296372 3.68 down up incorrect
PAYX.US Paychex Inc 20260310 0 97.8 98.17 94.17 95.12 3415048 95.12 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260310 0 13.82 14.225 13.755 13.78 10869 13.78 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20260310 0 13.6 13.7203 13.6 13.7203 2438 13.7203 up down incorrect
PBLA.US Panbela Therapeutics Inc 20260310 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
PBYI.US Puma Biotechnology Inc 20260310 0 6.17 6.3484 5.98 6.06 398009 6.06 down down correct
PCAR.US PACCAR Inc 20260310 0 120.27 121.2 118.79 119.02 2122356 119.02 down down correct
PCB.US PCB Bancorp 20260310 0 21.64 22.22 21.51 21.65 30100 21.65 up up correct
PCRX.US Pacira BioSciences Inc 20260310 0 22.43 23 21.84 22.44 655922 22.44 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260310 0 2.62 2.94 2.62 2.92 13400 2.92 up up correct
PCT.US PureCycle Technologies Inc 20260310 0 5.85 6.25 5.78 5.85 4359593 5.85
PCTTU.US PureCycle Technologies Inc 20260310 0 8.59 8.59 8.59 8.59 0 8.59
PCTTW.US PureCycle Technologies Inc 20260310 0 0.5301 0.5301 0.5301 0.5301 41274 0.5301
PCTY.US Paylocity Holding Corporation 20260310 0 116.73 117.99 111.72 114.55 593370 114.55 down down correct
PCVX.US Vaxcyte Inc 20260310 0 58.47 59.7 57.74 58.24 805564 58.24 down down correct
PCYO.US Pure Cycle Corporation 20260310 0 10.13 10.3 9.94 10.08 55890 10.08 down down correct
PDD.US Pinduoduo Inc 20260310 0 103.53 106.57 103.42 104.86 7767052 104.86 up up correct
PDEX.US Pro 20260310 0 44 45.34 43.91 44.72 20749 44.72 up up correct
PDFS.US PDF Solutions Inc 20260310 0 32.49 33.81 32.49 33.25 324266 33.25 up up correct
PDLB.US PDL Community Bancorp 20260310 0 16.16 16.65 16.16 16.27 61431 16.27 up up correct
PDSB.US PDS Biotechnology Corporation 20260310 0 0.69 0.698 0.671 0.6868 171965 0.6868 down down correct
PDSKX.US PDSKX 20260310 0 28.1 28.1 28.1 28.1 0 28.1
PDSRX.US PDSRX 20260310 0 27.85 27.85 27.85 27.85 0 27.85
PDSYX.US PDSYX 20260310 0 28.51 28.51 28.51 28.51 0 28.51
PEB.US PH 20260310 0 17.5208 18.18 17.5001 18.1 5529 18.1 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260310 0 37.41 38.4 37.155 37.97 28734 37.97 up up correct
PEBO.US Peoples Bancorp Inc 20260310 0 31.76 32.45 31.58 31.76 225278 31.76
PECO.US Phillips Edison & Company Inc. Common Stock 20260310 0 38.34 39 38.205 38.57 659425 38.57 up up correct
PEGA.US Pegasystems Inc 20260310 0 46.21 46.28 44.29 44.69 1395049 44.69 down down correct
PENN.US Penn National Gaming Inc 20260310 0 14.6 14.72 14.145 14.33 5076908 14.33 down down correct
PEP.US PepsiCo Inc 20260310 0 160.7 162.86 159.59 160.78 5341336 160.78 up up correct
PERI.US Perion Network Ltd 20260310 0 8.81 8.835 8.615 8.7 661771 8.7 down up incorrect
PESI.US Perma 20260310 0 13.14 13.98 13 13.34 118659 13.34 up up correct
PETS.US PetMed Express Inc 20260310 0 2.58 2.7099 2.54 2.56 121809 2.56 down down correct
PETZ.US TDH Holdings Inc 20260310 0 1.1 1.17 1.1 1.15 13254 1.15 up up correct
PFALX.US PFALX 20260310 0 6.95 6.95 6.95 6.95 0 6.95
PFBC.US Preferred Bank 20260310 0 88.32 90.6 87.58 88.77 116022 88.77 up up correct
PFFLX.US PFFLX 20260310 0 6.95 6.95 6.95 6.95 0 6.95
PFG.US Principal Financial Group Inc 20260310 0 90.71 91.72 89.38 89.73 1757800 88.93 down down correct
PFIS.US Peoples Financial Services Corp 20260310 0 52.22 54.2125 51.87 52.82 59762 52.82 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260310 0 6.95 6.95 6.95 6.95 0 6.95
PFLT.US PennantPark Floating Rate Capital Ltd 20260310 0 8.06 8.19 8 8.1 850589 8.1 up down incorrect
PFX.US Phenixfin Corporation 20260310 0 40 42.55 40 42.2036 3964 42.2036 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260310 0 24.0999 24.1 24 24 1914 24 down down correct
PGC.US Peapack 20260310 0 33.6 35.03 33.36 34.22 176543 34.22 up up correct
PGEN.US Precigen Inc 20260310 0 3.56 3.59 3.435 3.51 2338438 3.51 down down correct
PGNY.US Progyny Inc 20260310 0 18.32 18.5 17.79 17.91 1260608 17.91 down down correct
PHAR.US Pharming Group NV 20260310 0 16.25 17.32 16.027 16.67 31763 16.67 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260310 0 11.45 11.77 11.01 11.11 726139 11.11 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20260310 0 1.22 1.25 1.18 1.23 342775 1.23 up up correct
PHUN.US Phunware Inc 20260310 0 1.75 1.78 1.72 1.75 85172 1.75
PHVS.US Pharvaris N.V 20260310 0 26.51 26.64 25.715 25.89 210182 25.89 down down correct
PI.US Impinj Inc 20260310 0 97.31 98.425 92.575 92.75 575145 92.75 down down correct
PIIVX.US PIIVX 20260310 0 49.81 49.81 49.81 49.81 0 49.81
PINC.US Premier Inc 20260310 0 20.74 20.74 20.74 20.74 201 20.74
PKBK.US Parke Bancorp Inc 20260310 0 27.09 28.15 27.07 27.61 90524 27.61 up up correct
PKOH.US Park 20260310 0 25.08 26.25 25 25.4 34225 25.4 up up correct
PLAB.US Photronics Inc 20260310 0 34.15 35.34 33.85 34.1 784505 34.1 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260310 0 13.54 14.22 13.21 13.68 1258211 13.68 up up correct
PLBC.US Plumas Bancorp 20260310 0 49.6 50.8 49.6 49.9 66900 49.9 up up correct
PLBY.US PLBY Group Inc 20260310 0 1.76 1.79 1.7 1.72 312109 1.72 down down correct
PLCE.US The Children's Place Inc 20260310 0 3.81 3.985 3.77 3.84 340883 3.84 up up correct
PLMR.US Palomar Holdings Inc 20260310 0 121.97 124.36 120.7535 123.17 177962 123.17 up up correct
PLPC.US Preformed Line Products Company 20260310 0 243.66 271.3 243.66 265.12 236424 265.12 up up correct
PLRX.US Pliant Therapeutics Inc 20260310 0 1.29 1.4 1.29 1.39 654678 1.39 up up correct
PLSE.US Pulse Biosciences Inc 20260310 0 18 20.005 18 19.45 435030 19.45 up up correct
PLTK.US Playtika Holding Corp 20260310 0 2.83 2.87 2.72 2.85 3285330 2.85 up up correct
PLUG.US Plug Power Inc 20260310 0 2.19 2.26 2.11 2.12 65736914 2.12 down down correct
PLUS.US ePlus inc 20260310 0 77.01 78.845 76.36 77.12 144957 77.12 up up correct
PLXS.US Plexus Corp 20260310 0 192.29 197.975 192.03 193.55 303179 193.55 up up correct
PMAAX.US PMAAX 20260310 0 10.17 10.17 10.17 10.17 0 10.17
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260310 0 0.7 0.7499 0.6678 0.68 63986 0.68 down down correct
PMFLX.US PMFLX 20260310 0 10.17 10.17 10.17 10.17 0 10.17
PMT.US PC 20260310 0 18.61 18.68 18.58 18.6698 7 18.6698 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260310 0 15.41 16.52 15.25 15.78 94888 15.78 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260310 0 1.61 1.73 1.6 1.62 631145 1.62 up up correct
PNBK.US Patriot National Bancorp Inc 20260310 0 1.31 1.4 1.31 1.34 302600 1.34 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260310 0 87.5 89.33 85.65 86.5 1533919 86.5 down down correct
PNNT.US PennantPark Investment Corporation 20260310 0 4.84 4.96 4.76 4.88 992443 4.88 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260310 0 199.7 210 199.7 202.4 31391 202.4 up up correct
PNTG.US The Pennant Group Inc 20260310 0 34.44 34.64 33.68 34.05 482347 34.05 down down correct
PODD.US Insulet Corporation 20260310 0 241.86 241.9 233.77 238.24 832240 238.24 down down correct
POLA.US Polar Power Inc 20260310 0 1.48 1.62 1.42 1.53 437245 1.53 up up correct
POOL.US Pool Corporation 20260310 0 214.66 216.02 208 208.88 764500 207.6419 down up incorrect
POW.US Powered Brands 20260310 0 24.23 24.755 24.09 24.139 14432 24.139 down down correct
POWI.US Power Integrations Inc 20260310 0 46.95 47.12 44.45 45.07 934495 45.07 down down correct
POWL.US Powell Industries Inc 20260310 0 521.73 545 521.73 529.54 192130 529.54 up down incorrect
POWW.US AMMO Inc 20260310 0 2.07 2.135 2.03 2.03 420421 2.03 down up incorrect
POWWP.US AMMO Inc 20260310 0 24.45 24.45 24.45 24.45 0 24.45
PPBT.US Purple Biotech Ltd 20260310 0 4.55 4.55 4.16 4.22 19956 4.22 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260310 0 39.67 39.75 38.58 38.64 1529389 38.64 down up incorrect
PPIH.US Perma 20260310 0 29.39 30.37 29.24 29.61 58209 29.61 up up correct
PPSI.US Pioneer Power Solutions Inc 20260310 0 3.48 3.64 3.45 3.45 61557 3.45 down down correct
PPTA.US Midas Gold Corp. 20260310 0 32.65 34.72 32.65 32.95 1700900 32.95 up up correct
PRAA.US PRA Group Inc 20260310 0 18.07 18.49 17.8 18.32 586461 18.32 up up correct
PRAX.US Praxis Precision Medicines Inc 20260310 0 305.79 323.87 305.49 309.91 417280 309.91 up up correct
PRCH.US Porch Group Inc 20260310 0 7.77 7.945 7.52 7.65 1378236 7.65 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260310 0 26.87 27 23.99 24.17 2516775 24.17 down down correct
PRDO.US Perdoceo Education Corporation 20260310 0 34.61 34.75 33.8275 34.22 493865 34.22 down down correct
PRFX.US PainReform Ltd 20260310 0 2.57 2.7315 2.57 2.67 22615 2.67 up up correct
PRGS.US Progress Software Corporation 20260310 0 38.26 38.56 36.82 37.45 597019 37.45 down down correct
PRIM.US Primoris Services Corporation 20260310 0 137.57 139.96 133.68 134.11 1282107 134.11 down down correct
PRIVX.US Sharespost 100 Fund 20260310 0 48.88 48.88 48.88 48.88 0 48.88
PRLD.US Prelude Therapeutics Incorporated 20260310 0 2.99 3.6396 2.99 3.6 425037 3.6 up down incorrect
PRLVX.US PRLVX 20260310 0 47.91 47.91 47.91 47.91 0 47.91
PROF.US Profound Medical Corp 20260310 0 5.22 5.675 5.1 5.41 422277 5.41 up down incorrect
PROV.US Provident Financial Holdings Inc 20260310 0 16.01 16.29 15.91 15.91 5728 15.91 down down correct
PRPH.US ProPhase Labs Inc 20260310 0 0.13 0.15 0.13 0.141 41440 0.141 up up correct
PRPL.US Purple Innovation Inc 20260310 0 0.698 0.7282 0.698 0.7277 35367 0.7277 up up correct
PRPO.US Precipio Inc 20260310 0 26.1 26.9 25.75 26.5 31549 26.5 up up correct
PRQR.US ProQR Therapeutics N.V 20260310 0 1.88 1.95 1.79 1.8 331380 1.8 down up incorrect
PRTA.US Prothena Corporation plc 20260310 0 10.21 10.27 9.68 9.77 628373 9.77 down down correct
PRTC.US PureTech Health plc 20260310 0 16.72 17.6589 16.72 17.32 11348 17.32 up up correct
PRTH.US Priority Technology Holdings Inc 20260310 0 5.07 5.66 4.95 5.41 744168 5.41 up up correct
PRTS.US CarParts.com Inc 20260310 0 0.82 0.8503 0.8055 0.8281 659315 0.8281 up up correct
PRVA.US Privia Health Group Inc 20260310 0 23.3 23.3 22.25 22.47 1025438 22.47 down down correct
PSA.US PQ 20260310 0 15.7271 15.81 15.71 15.8 15251 15.8 up up correct
PSEC.US Prospect Capital Corporation 20260310 0 2.685 2.72 2.655 2.67 2623590 2.67 down down correct
PSHG.US Performance Shipping Inc 20260310 0 2.32 2.35 2.21 2.28 181300 2.28 down down correct
PSMT.US PriceSmart Inc 20260310 0 148.12 152.795 147.31 147.61 211565 147.61 down down correct
PSNL.US Personalis Inc 20260310 0 8.23 8.4156 8.05 8.31 1156199 8.31 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20260310 0 17.5 17.5 17.5 17.5 0 17.5
PSTV.US Plus Therapeutics Inc 20260310 0 0.2916 0.3103 0.2901 0.3025 2737121 0.3025 up down incorrect
PT.US Pintec Technology Holdings Limited 20260310 0 0.91 0.9252 0.89 0.92 48220 0.92 up up correct
PTC.US PTC Inc 20260310 0 163.42 164.34 157.61 159.52 850935 159.52 down down correct
PTCT.US PTC Therapeutics Inc 20260310 0 68.41 71 67.975 68.56 1025110 68.56 up up correct
PTEN.US Patterson 20260310 0 9.17 9.785 9.085 9.5 13788570 9.5 up up correct
PTGX.US Protagonist Therapeutics Inc 20260310 0 96.02 98.21 95.4001 97.05 856024 97.05 up up correct
PTIX.US Protagenic Therapeutics Inc 20260310 0 0.45 0.6 0.45 0.4901 20322 0.4901 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260310 0 4.93 5.1555 4.91 5.04 862733 5.04 up up correct
PTON.US Peloton Interactive Inc 20260310 0 3.85 3.8899 3.68 3.71 11501115 3.71 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260310 0 0.008 0.008 0.007 0.008 117500 0.008
PUBM.US PubMatic Inc 20260310 0 8.8 8.8 8.435 8.5 599442 8.5 down down correct
PUCK.US Goal Acquisitions Corp 20260310 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260310 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260310 0 2.05 2.2499 2.05 2.23 41660 2.23 up up correct
PWP.US Perella Weinberg Partners 20260310 0 16.84 17.26 16.57 16.91 590863 16.91 up up correct
PXLW.US Pixelworks Inc 20260310 0 6.04 6.38 6.01 6.16 24000 6.16 up down incorrect
PXS.US Pyxis Tankers Inc 20260310 0 4.07 4.32 4 4.06 126680 4.06 down up incorrect
PYPD.US PolyPid Ltd 20260310 0 4.19 4.425 4.19 4.32 51769 4.32 up down incorrect
PYPL.US PayPal Holdings Inc 20260310 0 45.61 45.82 44.81 45.02 17575930 45.02 down up incorrect
PYXS.US Pyxis Oncology Inc. 20260310 0 1.47 1.61 1.47 1.55 754314 1.55 up up correct
PZZA.US Papa John's International Inc 20260310 0 32.27 33.04 31.79 32.54 1674394 32.54 up up correct
QCOM.US QUALCOMM Incorporated 20260310 0 134.7 136.745 132.16 135.2 10447280 135.2 up up correct
QCRH.US QCR Holdings Inc 20260310 0 83.45 85.7 82.5056 84.24 128632 84.24 up up correct
QDEL.US Quidel Corporation 20260310 0 20.06 20.13 18.92 19.3 1196417 19.3 down down correct
QFIN.US 360 DigiTech Inc 20260310 0 14.67 14.95 14.3 14.55 1193047 14.55 down down correct
QH.US Quhuo Limited 20260310 0 0.104 0.104 0.091 0.091 3296800 0.091 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260310 0 3.64 3.65 3.64 3.64 194600 3.64
QLYS.US Qualys Inc 20260310 0 96.61 96.61 93.44 95.38 322963 95.38 down up incorrect
QMCO.US Quantum Corporation 20260310 0 5.36 5.61 5.35 5.52 269585 5.52 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260310 0 8.716 8.716 8.3 8.587 6200 8.587 down down correct
QNST.US QuinStreet Inc 20260310 0 11.86 11.86 11.44 11.63 788577 11.63 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260310 0 27.81 28.01 27.66 27.94 229000 27.3263 up up correct
QRHC.US Quest Resource Holding Corporation 20260310 0 1.61 1.655 1.48 1.58 30463 1.58 down down correct
QRVO.US Qorvo Inc 20260310 0 77.55 79.23 76.84 78.17 1709491 78.17 up up correct
QSI.US Quantum 20260310 0 0.94 1.1 0.9352 1.04 8474557 1.04 up up correct
QSIAW.US Quantum 20260310 0 0.17 0.1995 0.1201 0.1994 14177 0.1994 up up correct
QTRX.US Quanterix Corporation 20260310 0 5.15 5.28 4.925 5.02 838495 5.02 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260310 0 7.74 7.95 7.56 7.6 11794200 7.6 down down correct
QUIK.US QuickLogic Corporation 20260310 0 8.53 9.765 8.53 9.29 343340 9.29 up up correct
QURE.US uniQure N.V 20260310 0 17.96 19.22 17.1 18.26 3572690 18.26 up up correct
RAIL.US FreightCar America Inc 20260310 0 10.27 11.46 9.68 10.01 962246 10.01 down down correct
RAIN.US Rain Therapeutics Inc 20260310 0 2.79 2.81 2.7 2.8 4701 2.8 up up correct
RAND.US Rand Capital Corporation 20260310 0 12.27 12.27 12.1 12.26 7500 11.97 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260310 0 1.37 1.41 1.33 1.33 1066372 1.33 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260310 0 22.74 23.19 22.38 22.84 1138357 22.84 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20260310 0 2.66 2.81 2.49 2.68 64138 2.68 up up correct
RBB.US RBB Bancorp 20260310 0 20.94 21.68 20.94 21.14 47372 21.14 up up correct
RBBN.US Ribbon Communications Inc 20260310 0 2.2 2.285 2.2 2.25 1004032 2.25 up up correct
RBCAA.US Republic Bancorp Inc 20260310 0 67.9 69.475 67.715 68.66 57033 68.66 up up correct
RBCN.US Rubicon Technology Inc 20260310 0 3.24 3.24 3.24 3.24 0 3.24
RBKB.US Rhinebeck Bancorp Inc 20260310 0 15.94 16.095 15.62 15.62 2613 15.62 down down correct
RCAT.US Red Cat Holdings Inc 20260310 0 14 15.67 13.49 14.67 22741700 14.67 up up correct
RCEL.US AVITA Medical Inc 20260310 0 4.98 5.13 4.86 4.9 132449 4.9 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260310 0 9.09 9.09 9.09 9.09 0 9.09
RCICX.US Resource Credit Income Fund Class C 20260310 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260310 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260310 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260310 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260310 0 5.17 5.45 5.1 5.3 3897933 5.3 up up correct
RCKY.US Rocky Brands Inc 20260310 0 43.49 45.3 43.4 44.27 57973 44.27 up up correct
RCMT.US RCM Technologies Inc 20260310 0 19.715 19.95 19.03 19.61 84020 19.61 down down correct
RCON.US Recon Technology Ltd 20260310 0 1.21 1.46 1.19 1.2 40119 1.2 down down correct
RDCM.US RADCOM Ltd 20260310 0 10.86 11.38 10.86 11.04 77700 11.04 up up correct
RDHL.US RedHill Biopharma Ltd 20260310 0 0.94 0.94 0.882 0.9 37318 0.9 down down correct
RDI.US Reading International Inc 20260310 0 1.0183 1.11 1.0183 1.1 17110 1.1 up down incorrect
RDIB.US Reading International Inc 20260310 0 11 11.315 10.065 10.68 29189 10.68 down up incorrect
RDNT.US RadNet Inc 20260310 0 62.12 62.29 59.09 60.83 827232 60.83 down up incorrect
RDVT.US Red Violet Inc 20260310 0 44.75 44.75 43.08 43.45 97855 43.45 down down correct
RDWR.US Radware Ltd 20260310 0 24.86 25.24 24.52 24.75 175848 24.75 down down correct
REAL.US The RealReal Inc 20260310 0 10.97 11.095 10.64 10.65 3295017 10.65 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260310 0 2.53 2.5374 2.425 2.45 1762806 2.45 down down correct
REE.US REE Automotive Ltd. 20260310 0 0.6 0.61 0.575 0.59 24916 0.59 down down correct
REED.US Reed's Inc 20260310 0 2.63 2.97 2.37 2.92 82000 2.92 up up correct
REFR.US Research Frontiers Incorporated 20260310 0 0.97 0.97 0.92 0.926 40086 0.926 down down correct
REG.US Regency Centers Corporation 20260310 0 78.16 78.88 77.55 78.16 1039300 77.405
REGN.US Regeneron Pharmaceuticals Inc 20260310 0 781.67 788.69 771.34 772.03 473300 772.03 down down correct
REKR.US Rekor Systems Inc 20260310 0 0.9814 1.03 0.951 0.991 2480224 0.991 up up correct
RELI.US Reliance Global Group Inc 20260310 0 505 505 480 500 20800 500 down down correct
RELL.US Richardson Electronics Ltd 20260310 0 11.29 11.75 11.095 11.34 55229 11.34 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20260310 0 16.79 17.1389 16.39 17.08 3121622 17.08 up down incorrect
REPL.US Replimune Group Inc 20260310 0 8.67 8.83 8.1801 8.23 1654533 8.23 down up incorrect
RETO.US ReTo Eco 20260310 0 0.9094 1.03 0.9094 1.02 26044 1.02 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260310 0 22.04 22.17 21.74 21.79 1044470 21.79 down up incorrect
RFIL.US RF Industries Ltd 20260310 0 10.58 11.9099 10.58 11.34 142254 11.34 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260310 0 26.25 26.876 24.5 24.51 114400 24.51 down down correct
RGCO.US RGC Resources Inc 20260310 0 22.65 22.8653 22.37 22.43 11029 22.43 down down correct
RGEN.US Repligen Corporation 20260310 0 128.2 129 121.54 121.79 1155909 121.79 down down correct
RGLD.US Royal Gold Inc 20260310 0 285.25 288 280.81 281.69 724827 281.69 down down correct
RGNX.US REGENXBIO Inc 20260310 0 10.35 10.77 9.87 9.9 1112616 9.9 down down correct
RGP.US Resources Connection Inc 20260310 0 3.62 3.6499 3.505 3.57 261301 3.57 down down correct
RIBT.US RiceBran Technologies 20260310 0 0.0001 0.0001 0.0001 0.0001 631 0.0001
RICK.US RCI Hospitality Holdings Inc 20260310 0 22.25 22.37 21.69 21.74 58800 21.74 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260310 0 28.63 29.67 28.2001 28.44 506944 28.44 down down correct
RILY.US B. Riley Financial Inc 20260310 0 7.47 7.99 7.47 7.7 787725 7.7 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260310 0 25.15 25.155 25.15 25.15 74120 25.15
RILYN.US B. Riley Financial Inc 20260310 0 23.48 23.69 23.4 23.63 26535 23.63 up up correct
RILYP.US B. Riley Financial Inc 20260310 0 10.9 11 10.23 10.8 20020 10.8 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260310 0 17.94 18 17.7 17.72 10746 17.72 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260310 0 16.25 16.83 16.25 16.6801 25863 16.6801 up up correct
RIOT.US Riot Blockchain Inc 20260310 0 14.85 15.39 14.53 14.64 15746600 14.64 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260310 0 16.7 17.555 16.5 16.54 51139301 16.54 down down correct
RKDA.US Arcadia Biosciences Inc 20260310 0 2.1 2.1581 1.95 2.04 52228 2.04 down down correct
RKLB.US Rocket Lab USA Inc. 20260310 0 70.34 72.935 68.6214 68.93 18248850 68.93 down down correct
RLAY.US Relay Therapeutics Inc 20260310 0 10.26 10.84 10.26 10.69 5667791 10.69 up up correct
RLMD.US Relmada Therapeutics Inc 20260310 0 6.73 7.51 6.44 6.62 4250171 6.62 down down correct
RLYB.US Rallybio Corporation Common Stock 20260310 0 10.8 11.11 9.75 10 123139 10 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260310 0 13.48 13.75 13.26 13.56 19576 13.56 up down incorrect
RMBS.US Rambus Inc 20260310 0 88.36 92.22 88.14 89.61 1768275 89.61 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20260310 0 2.4001 2.55 2.4001 2.45 29353 2.45 up down incorrect
RMNI.US Rimini Street Inc 20260310 0 3.6 3.6 3.355 3.41 376593 3.41 down down correct
RMR.US The RMR Group Inc 20260310 0 16.29 16.56 16.21 16.43 158187 16.43 up up correct
RMTI.US Rockwell Medical Inc 20260310 0 0.92 0.92 0.8708 0.8847 388648 0.8847 down down correct
RNA.US Avidity Biosciences Inc 20260310 0 14.82 15.34 14.6 14.67 752499 14.67 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260310 0 9.65 9.99 9.5263 9.66 3447 9.66 up up correct
RNST.US Renasant Corporation 20260310 0 36.39 37.5 36.01 36.65 765449 36.65 up up correct
RNW.US Renew Energy Global PLC 20260310 0 5.3 5.4799 5.255 5.34 813171 5.34 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260310 0 0.0062 0.0062 0.0061 0.0061 6031 0.0061 down down correct
RNXT.US RenovoRx Inc. Common Stock 20260310 0 0.81 0.842 0.7908 0.82 182642 0.82 up up correct
ROAD.US Construction Partners Inc 20260310 0 122.97 126.71 121.635 122.52 515012 122.52 down down correct
ROCK.US Gibraltar Industries Inc 20260310 0 39.17 41.635 38.675 41.48 586267 41.48 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260310 0 28.985 30.3 28.985 29.7 5314065 29.7 up up correct
ROKU.US Roku Inc 20260310 0 100.17 102.07 97.525 100.55 3411984 100.55 up up correct
ROOT.US Root Inc 20260310 0 44.97 46 43.6 44.37 382538 44.37 down down correct
ROST.US Ross Stores Inc 20260310 0 211.05 216.585 209.37 212.93 2561993 212.4784 up down incorrect
RPAY.US Repay Holdings Corporation 20260310 0 2.8 3.155 2.8 3.04 2788204 3.04 up down incorrect
RPD.US Rapid7 Inc 20260310 0 6.69 6.69 6.285 6.5 1855111 6.5 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260310 0 4.12 4.18 3.98 4.13 108023 4.13 up up correct
RPRX.US Royalty Pharma plc 20260310 0 45.91 46.34 45.7 45.97 2395288 45.97 up up correct
RRBI.US Red River Bancshares Inc 20260310 0 86.2 89.49 86.13 87.98 34600 87.98 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260310 0 4.02 4.055 3.82 3.9 219317 3.9 down down correct
RRR.US Red Rock Resorts Inc 20260310 0 58.01 58.75 57.65 58.15 957910 58.15 up up correct
RSSS.US Research Solutions Inc 20260310 0 2.33 2.365 2.3 2.31 63301 2.31 down down correct
RSVR.US Reservoir Media Inc 20260310 0 9.85 9.96 9.78 9.85 237060 9.85
RSVRW.US Reservoir Media Management Inc 20260310 0 0.14 0.14 0.14 0.14 600 0.14
RUN.US Sunrun Inc 20260310 0 11.5 12.225 11.385 12.15 13614320 12.15 up up correct
RUSHA.US Rush Enterprises Inc 20260310 0 64.52 65.75 64.12 64.59 449157 64.59 up up correct
RUSHB.US Rush Enterprises Inc 20260310 0 58.24 61.145 57.69 59.41 137218 59.41 up up correct
RVMD.US Revolution Medicines Inc 20260310 0 99.74 101.38 98.7 98.86 2104308 98.86 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260310 0 3.02 3.11 2.57 2.61 420804 2.61 down up incorrect
RVSB.US Riverview Bancorp Inc 20260310 0 5.31 5.39 5.25 5.26 64097 5.26 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260310 0 7.53 7.555 7.355 7.39 677634 7.39 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260310 0 3.49 3.57 3.4 3.44 10074027 3.44 down down correct
RXST.US RxSight Inc. Common Stock 20260310 0 7.64 7.81 7.39 7.51 716697 7.51 down down correct
RXT.US Rackspace Technology Inc 20260310 0 2.16 2.32 1.86 1.95 27749975 1.95 down down correct
RYAAY.US Ryanair Holdings plc 20260310 0 63.74 65.31 62.9 63.89 1507299 63.89 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260310 0 92.46 94.94 92.075 93.01 482459 93.01 up up correct
RZB.US Reinsurance Group of America Incorporated 20260310 0 24.91 24.9979 24.91 24.9805 4005 24.9805 up down incorrect
RZLT.US Rezolute Inc 20260310 0 3.28 3.341 3.19 3.21 1586923 3.21 down up incorrect
SABR.US Sabre Corporation 20260310 0 1.61 1.7 1.61 1.65 9633579 1.65 up down incorrect
SABS.US SAB Biotherapeutics Inc 20260310 0 4.05 4.44 4 4.1 2027846 4.1 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260310 0 0.0318 0.0318 0.0318 0.0318 17601 0.0318
SAFT.US Safety Insurance Group Inc 20260310 0 72.89 73.875 72.17 72.66 61452 72.66 down up incorrect
SAIA.US Saia Inc 20260310 0 366.97 374.41 353.67 356.03 711285 356.03 down up incorrect
SALM.US Salem Media Group Inc 20260310 0 0.4994 0.5212 0.48 0.4854 72682 0.4854 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260310 0 14.82 15.1499 14.61 14.71 16126 14.4963 down down correct
SANA.US Sana Biotechnology Inc 20260310 0 3.38 3.48 3.245 3.29 2428684 3.29 down down correct
SANM.US Sanmina Corporation 20260310 0 125.66 128.7 123.742 124.21 604143 124.21 down down correct
SANW.US S&W Seed Company 20260310 0 0.0201 0.0201 0.0201 0.0201 2508 0.0201
SATS.US EchoStar Corporation 20260310 0 110.62 112.4 106.75 108.5 5992200 108.5 down down correct
SAVA.US Cassava Sciences Inc 20260310 0 2.19 2.49 2.19 2.38 2060873 2.38 up up correct
SBAC.US SBA Communications Corporation 20260310 0 194.92 197.07 192.66 193.7 1216700 192.3893 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260310 0 30.48 31.58 30.31 31.15 1177100 30.9538 up up correct
SBET.US Sharplink Gaming Ltd 20260310 0 7.66 7.77 7.32 7.39 5023078 7.39 down down correct
SBFG.US SB Financial Group Inc 20260310 0 20.12 20.37 19.9701 20.16 12084 20.16 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260310 0 14.66 14.69 14.18 14.3 473951 14.3 down down correct
SBLK.US Star Bulk Carriers Corp 20260310 0 23.78 24.11 23.01 23.81 2096600 23.81 up up correct
SBNY.US Signature Bank 20260310 0 0.52 0.52 0.52 0.52 734 0.52
SBRA.US Sabra Health Care REIT Inc 20260310 0 20.61 20.985 20.38 20.82 2168188 20.82 up up correct
SBSI.US Southside Bancshares Inc 20260310 0 30.25 31.02 29.92 30.28 110773 30.28 up up correct
SBUX.US Starbucks Corporation 20260310 0 99.37 101.14 98.26 100.77 8005835 100.77 up up correct
SCHL.US Scholastic Corporation 20260310 0 35.04 35.34 34.17 34.31 222662 34.31 down up incorrect
SCKT.US Socket Mobile Inc 20260310 0 0.94 0.98 0.9 0.91 116700 0.91 down down correct
SCOR.US comScore Inc 20260310 0 6.97 7.8 6.97 7.18 13090 7.18 up down incorrect
SCPS.US Scopus BioPharma Inc 20260310 0 0.0004 0.0004 0.0004 0.0004 2350 0.0004
SCSC.US ScanSource Inc 20260310 0 35.73 36.97 35.73 36.2 201294 36.2 up down incorrect
SCVL.US Shoe Carnival Inc 20260310 0 18.61 20 18.33 19.14 326918 19.14 up up correct
SCYX.US SCYNEXIS Inc 20260310 0 0.86 0.93 0.8451 0.8995 438534 0.8995 up down incorrect
SDGR.US Schrödinger Inc 20260310 0 12.98 13.15 12.32 12.63 1146291 12.63 down down correct
SEAC.US SeaChange International Inc 20260310 0 3.66 3.66 3.66 3.66 0 3.66
SEAT.US Vivid Seats Inc. Class A Common Stock 20260310 0 7.17 7.225 6.39 6.41 92400 6.41 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260310 0 0.043 0.066 0.043 0.066 1300 0.066 up up correct
SEDG.US SolarEdge Technologies Inc 20260310 0 35.87 38.27 35.51 38.11 4645845 38.11 up up correct
SEED.US Origin Agritech Limited 20260310 0 1.3 1.43 1.15 1.15 1324391 1.15 down down correct
SEER.US Seer Inc 20260310 0 1.82 1.82 1.76 1.77 1083956 1.77 down down correct
SEIC.US SEI Investments Company 20260310 0 81.15 82.09 78.88 80.02 885722 80.02 down down correct
SELF.US Global Self Storage Inc 20260310 0 5.14 5.21 5.14 5.17 31531 5.17 up up correct
SENEA.US Seneca Foods Corporation 20260310 0 139.33 145.01 138.63 143.15 47847 143.15 up up correct
SENEB.US Seneca Foods Corporation 20260310 0 137.57 137.57 137.57 137.57 300 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260310 0 1.9 1.99 1.795 1.83 71468 1.83 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260310 0 41.95 42.08 41.35 41.45 8693 41.45 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260310 0 75.46 76.925 74.31 74.88 442419 74.88 down up incorrect
SFIX.US Stitch Fix Inc 20260310 0 3.26 3.6 3.25 3.465 3903193 3.465 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260310 0 78.93 79.4 75.25 76.28 2476182 76.28 down down correct
SFNC.US Simmons First National Corporation 20260310 0 19.2 19.84 18.97 19.25 1371600 19.031 up up correct
SFST.US Southern First Bancshares Inc 20260310 0 52.06 54.45 51.435 53.25 121733 53.25 up up correct
SGA.US Saga Communications Inc 20260310 0 11.38 11.38 11.38 11.38 1094 11.38
SGBX.US SG Blocks Inc 20260310 0 1.61 1.62 1.17 1.26 2287769 1.26 down up incorrect
SGC.US Superior Group of Companies Inc 20260310 0 10.38 10.45 10.09 10.09 42101 10.09 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20260310 0 4.03 4.27 3.965 4.01 406064 4.01 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260310 0 12.39 13.37 12.285 12.95 2910463 12.95 up up correct
SGMO.US Sangamo Therapeutics Inc 20260310 0 0.42 0.4291 0.4 0.4139 2652139 0.4139 down down correct
SGRP.US SPAR Group Inc 20260310 0 0.745 0.7997 0.7445 0.7701 63273 0.7701 up up correct
SGRY.US Surgery Partners Inc 20260310 0 13.2 13.65 12.91 12.95 1529241 12.95 down down correct
SHBI.US Shore Bancshares Inc 20260310 0 17.84 18.42 17.75 17.98 255067 17.98 up up correct
SHC.US Sotera Health Company 20260310 0 14.6 14.7 14.03 14.06 4843107 14.06 down down correct
SHEN.US Shenandoah Telecommunications Company 20260310 0 14.42 14.951 14.3244 14.7 218463 14.7 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260310 0 13.43 13.96 13.405 13.62 329135 13.62 up up correct
SHLS.US Shoals Technologies Group Inc 20260310 0 5.83 6.335 5.81 6.27 5861221 6.27 up up correct
SHO.US PI 20260310 0 19.15 19.55 19.12 19.31 7466 19.31 up up correct
SHOO.US Steven Madden Ltd 20260310 0 33.59 35.34 33.24 34.56 1300600 34.35 up up correct
SIBN.US SI 20260310 0 14.07 14.43 13.67 13.82 362887 13.82 down down correct
SIEB.US Siebert Financial Corp 20260310 0 1.82 1.915 1.8 1.85 54217 1.85 up up correct
SIFY.US Sify Technologies Limited 20260310 0 13.8 14.78 13.8 14.42 29701 14.42 up up correct
SIGA.US SIGA Technologies Inc 20260310 0 5.6 5.67 5.44 5.65 933688 5.65 up up correct
SIGI.US Selective Insurance Group Inc 20260310 0 77.28 77.82 76.58 76.94 465252 76.94 down down correct
SIGIP.US Selective Insurance Group Inc 20260310 0 16.5001 16.5906 16.5 16.56 4398 16.56 up up correct
SILC.US Silicom Ltd 20260310 0 19.01 19.965 19.01 19.47 119585 19.47 up up correct
SIMO.US Silicon Motion Technology Corporation 20260310 0 123.29 125.91 121.697 122.78 302849 122.78 down down correct
SINT.US Sintx Technologies Inc 20260310 0 2.75 2.963 2.7 2.87 50700 2.87 up down incorrect
SIRI.US Sirius XM Holdings Inc 20260310 0 21.66 21.9 21.39 21.78 4035318 21.78 up down incorrect
SISI.US Shineco Inc 20260310 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260310 0 356.495 373.24 354 355.3 350473 355.3 down down correct
SJ.US Scienjoy Holding Corporation 20260310 0 1.1401 1.1571 1.13 1.1571 2262 1.1571 up up correct
SKIN.US The Beauty Health Company 20260310 0 1.15 1.2 1.12 1.13 665794 1.13 down down correct
SKYT.US SkyWater Technology Inc 20260310 0 28.75 29.77 28.61 28.82 950384 28.82 up up correct
SKYW.US SkyWest Inc 20260310 0 92.36 95.47 91.43 91.97 349478 91.97 down down correct
SLAB.US Silicon Laboratories Inc 20260310 0 202.91 204.65 202.5 202.64 469259 202.64 down down correct
SLDB.US Solid Biosciences Inc 20260310 0 8.12 8.72 7.825 8.18 2431446 8.18 up up correct
SLGL.US Sol 20260310 0 85.28 89.91 82 88.7 21400 88.7 up up correct
SLGN.US Silgan Holdings Inc 20260310 0 44.17 44.17 43.07 43.1 917209 43.1 down down correct
SLM.US SLM Corporation 20260310 0 20.04 20.44 19.6 19.95 5274429 19.95 down down correct
SLMBP.US SLM Corporation 20260310 0 75 75.05 74.51 74.945 2036 74.945 down down correct
SLN.US Silence Therapeutics plc 20260310 0 6.14 6.4351 5.8875 6.27 386700 6.27 up up correct
SLNG.US Stabilis Solutions Inc 20260310 0 3.61 3.755 3.5 3.7 40148 3.7 up up correct
SLNH.US Soluna Holdings Inc 20260310 0 0.78 0.8598 0.712 0.793 4575252 0.793 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260310 0 9 9.91 8.875 9.4 260342 9.4 up up correct
SLNO.US Soleno Therapeutics Inc 20260310 0 39.97 41.1 39.29 40.61 972432 40.61 up down incorrect
SLP.US Simulations Plus Inc 20260310 0 12.35 12.555 11.815 12.26 241667 12.26 down up incorrect
SLRC.US SLR Investment Corp 20260310 0 14.68 14.915 14.51 14.72 367694 14.2956 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260310 0 5.96 6 5.67 5.82 6636300 5.82 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260310 0 24.88 25.14 24.8345 24.8345 1255 24.8345 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260310 0 61.52 63.09 61.15 61.7 55365 61.7 up up correct
SMBK.US SmartFinancial Inc 20260310 0 37.92 39.415 37.6 38.34 76110 38.34 up up correct
SMCI.US Super Micro Computer Inc 20260310 0 31.85 32.38 31.555 31.79 19233134 31.79 down down correct
SMID.US Smith 20260310 0 34.88 34.88 34.195 34.34 2365 34.34 down down correct
SMIT.US Schmitt Industries Inc 20260310 0 0.0388 0.0388 0.0388 0.0388 411 0.0388
SMMT.US Summit Therapeutics Inc 20260310 0 15.87 16.64 15.87 16.33 2974200 16.33 up up correct
SMPL.US The Simply Good Foods Company 20260310 0 15.37 15.49 14.8201 15.01 1734750 15.01 down down correct
SMSI.US Smith Micro Software Inc 20260310 0 0.65 0.77 0.65 0.727 726401 0.727 up up correct
SMTC.US Semtech Corporation 20260310 0 85.27 88.28 85.27 87.58 907934 87.58 up up correct
SMTI.US Sanara MedTech Inc 20260310 0 20.48 20.8 19.59 19.69 88600 19.69 down down correct
SNAX.US Stryve Foods Inc 20260310 0 0.051 0.051 0.051 0.051 0 0.051
SNBR.US Sleep Number Corporation 20260310 0 5.28 5.44 4.92 4.96 887378 4.96 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260310 0 16.59 17.33 16.14 16.8 1206431 16.8 up up correct
SND.US Smart Sand Inc 20260310 0 3.82 3.96 3.82 3.84 348040 3.84 up up correct
SNDL.US Sundial Growers Inc 20260310 0 1.52 1.6182 1.51 1.56 1315298 1.56 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260310 0 23.88 25.16 23.3 24.16 1785779 24.16 up up correct
SNES.US SenesTech Inc 20260310 0 2.12 2.127 1.94 1.98 34848 1.98 down down correct
SNEX.US StoneX Group Inc 20260310 0 109.21 111.05 105.87 106.31 394462 106.31 down down correct
SNFCA.US Security National Financial Corporation 20260310 0 8.9 8.97 8.62 8.65 26361 8.65 down down correct
SNGX.US Soligenix Inc 20260310 0 1.17 1.245 1.15 1.23 344085 1.23 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260310 0 2.5685 2.64 2.52 2.61 5396 2.61 up up correct
SNPS.US Synopsys Inc 20260310 0 437.08 439.01 428.001 432.65 1747823 432.65 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260310 0 27.71 27.7554 26.6 27.18 7359 27.18 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260310 0 29.1 31.85 29 30 86365 30 up up correct
SNT.US Senstar Technologies Ltd. 20260310 0 3.09 3.3441 3.03 3.13 8188 3.13 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260310 0 1.89 1.92 1.86 1.9 2145 1.9 up up correct
SNY.US Sanofi 20260310 0 44.61 44.71 43.88 43.97 3141363 43.97 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260310 0 18.92 19.025 18.04 18.29 62077130 18.29 down down correct
SOHOB.US Sotherly Hotels Inc 20260310 0 18.59 18.59 18.5784 18.585 31200 18.585 down down correct
SOHON.US Sotherly Hotels Inc 20260310 0 16.58 16.58 16.56 16.57 45979 16.57 down down correct
SOHOO.US Sotherly Hotels Inc 20260310 0 19.065 19.065 19.06 19.06 1808 19.06 down up incorrect
SOHU.US Sohu.com Limited 20260310 0 16.23 16.6 16.14 16.41 46209 16.41 up down incorrect
SONM.US Sonim Technologies Inc 20260310 0 4.6 4.61 4.2187 4.28 21266 4.28 down down correct
SONO.US Sonos Inc 20260310 0 14.11 14.28 13.795 14.23 1394037 14.23 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260310 0 0.6739 0.6931 0.631 0.6316 277734 0.6316 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260310 0 4.5 4.64 4.385 4.49 166010 4.49 down down correct
SOTK.US Sono 20260310 0 3.86 4.11 3.85 4.11 10746 4.11 up up correct
SPCB.US SuperCom Ltd 20260310 0 8.15 8.68 8.15 8.52 43206 8.52 up up correct
SPFI.US South Plains Financial Inc 20260310 0 40.36 41.32 39.885 40.81 88797 40.81 up up correct
SPOK.US Spok Holdings Inc 20260310 0 12.25 12.44 12.19 12.26 114256 12.26 up up correct
SPRB.US Spruce Biosciences Inc 20260310 0 62.48 68.0988 60.565 62.79 84470 62.79 up up correct
SPRO.US Spero Therapeutics Inc 20260310 0 2.31 2.46 2.31 2.45 540284 2.45 up up correct
SPSC.US SPS Commerce Inc 20260310 0 62.02 62.7 59.37 61.13 542246 61.13 down down correct
SPT.US Sprout Social Inc 20260310 0 6.2 6.2 5.7666 5.93 2244171 5.93 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260310 0 1.38 1.41 1.33 1.35 145255 1.35 down up incorrect
SPWR.US SunPower Corporation 20260310 0 1.28 1.3386 1.255 1.31 530914 1.31 up down incorrect
SQFT.US Presidio Property Trust Inc 20260310 0 2.725 2.73 2.725 2.73 2391 2.73 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260310 0 6.21 6.47 6 6.47 2307 6.47 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260310 0 18.81 19.02 18.13 18.23 1057039 18.23 down down correct
SRAX.US SRAX Inc 20260310 0 0.002 0.002 0.002 0.002 175000 0.002
SRCE.US 1st Source Corporation 20260310 0 66.89 68.66 66.74 67.47 207903 67.47 up up correct
SRNE.US Sorrento Therapeutics Inc 20260310 0 0.0018 0.0042 0.0018 0.0025 25626 0.0025 up up correct
SRPT.US Sarepta Therapeutics Inc 20260310 0 17.63 18.2 17.42 17.66 2732288 17.66 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260310 0 57.79 57.79 57.79 57.79 0 57.79
SRRK.US Scholar Rock Holding Corporation 20260310 0 44.2 46.055 43.53 44.78 1841050 44.78 up up correct
SRTS.US Sensus Healthcare Inc 20260310 0 4.31 4.44 4.22 4.25 67853 4.25 down down correct
SRZN.US Surrozen Inc. Common Stock 20260310 0 27.67 29.47 26.15 27.74 101232 27.74 up up correct
SRZNW.US Surrozen Inc. Warrant 20260310 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260310 0 93.69 95.59 92.3301 93.56 659806 93.56 down down correct
SSKN.US STRATA Skin Sciences Inc 20260310 0 0.26 0.28 0.26 0.28 15500 0.28 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260310 0 74.1 74.1 70.96 73.67 2796998 73.67 down down correct
SSP.US The E.W. Scripps Company 20260310 0 4.6 4.75 4.4 4.4 1131355 4.4 down down correct
SSRM.US SSR Mining Inc 20260310 0 30.66 31.68 30.1 30.94 3655804 30.94 up up correct
SSSS.US SuRo Capital Corp 20260310 0 9.18 10.34 9.18 9.68 1406937 9.68 up up correct
SSTI.US ShotSpotter Inc 20260310 0 6.94 7.72 6.79 7.27 199488 7.27 up up correct
SSYS.US Stratasys Ltd 20260310 0 8.62 8.64 8.21 8.29 1137330 8.29 down down correct
STAA.US STAAR Surgical Company 20260310 0 18.32 18.57 17.06 17.23 1197580 17.23 down down correct
STAB.US Statera Biopharma Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 700 0.0002
STBA.US S&T Bancorp Inc 20260310 0 40.18 41.3 39.94 40.5 329632 40.5 up up correct
STEP.US StepStone Group Inc 20260310 0 47.03 47.27 44.845 46.37 1292154 46.37 down down correct
STGW.US MDC Partners Inc 20260310 0 6.455 6.56 5.75 6.16 6505124 6.16 down down correct
STIM.US Neuronetics Inc 20260310 0 1.32 1.335 1.201 1.22 1065746 1.22 down down correct
STKL.US SunOpta Inc 20260310 0 6.45 6.49 6.44 6.44 1524250 6.44 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260310 0 2.08 2.08 1.9 1.93 17674 1.93 down up incorrect
STLD.US Steel Dynamics Inc 20260310 0 181.72 184.07 179.93 182.19 794370 182.19 up down incorrect
STNE.US StoneCo Ltd 20260310 0 13.97 14.36 13.8 14.09 4609830 14.09 up down incorrect
STOK.US Stoke Therapeutics Inc 20260310 0 39.06 40.22 38.03 38.35 1091280 38.35 down down correct
STRA.US Strategic Education Inc 20260310 0 81.58 82 78.24 79.54 269700 79.54 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260310 0 100.02 100.08 100 100.02 4394200 99.0619
STRL.US Sterling Construction Company Inc 20260310 0 412.18 422.14 408.3901 411.53 490670 411.53 down down correct
STRO.US Sutro Biopharma Inc 20260310 0 24.97 25.87 24.5 25.43 179620 25.43 up up correct
STRR.US Star Equity Holdings Inc 20260310 0 9.86 9.93 9.8488 9.87 3431 9.87 up up correct
STRRP.US Star Equity Holdings Inc 20260310 0 9.99 10.06 9.99 10.06 846 10.06 up down incorrect
STRS.US Stratus Properties Inc 20260310 0 31.82 32.66 31.51 31.78 21070 31.78 down up incorrect
STRT.US Strattec Security Corporation 20260310 0 78.32 81.5 78.32 79.26 33559 79.26 up down incorrect
STTK.US Shattuck Labs Inc 20260310 0 5.98 6.25 5.84 5.96 434370 5.96 down up incorrect
STX.US Seagate Technology Holdings plc 20260310 0 377.93 398.285 377.93 384.29 3487003 384.29 up up correct
SUNS.US SLR Senior Investment Corp 20260310 0 9.22 9.38 9.165 9.24 52257 9.24 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260310 0 54.29 56 53.61 53.67 514467 53.67 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260310 0 0.813 0.862 0.8 0.847 76900 0.847 up down incorrect
SVA.US Sinovac Biotech Ltd 20260310 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260310 0 2.12 2.19 2.12 2.14 1104352 2.14 up up correct
SVRA.US Savara Inc 20260310 0 5.5 5.84 5.43 5.61 1060029 5.61 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260310 0 0.0262 0.0354 0.02 0.02 15248 0.02 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260310 0 1.75 1.85 1.745 1.8 21617 1.8 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260310 0 0.0799 0.0799 0.0799 0.0799 216 0.0799
SWBI.US Smith & Wesson Brands Inc 20260310 0 14.15 14.51 13.97 14.11 860054 14.11 down up incorrect
SWIM.US Latham Group Inc 20260310 0 6.3 6.5195 6.24 6.35 858501 6.35 up down incorrect
SWKH.US SWK Holdings Corporation 20260310 0 16.72 16.875 16.72 16.84 2256 16.84 up up correct
SWKS.US Skyworks Solutions Inc 20260310 0 55.15 55.905 53.41 54.93 3209465 54.93 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260310 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260310 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260310 0 2.05 2.1299 2.05 2.08 10662 2.08 up up correct
SY.US So 20260310 0 3.03 3.225 2.99 3.13 587570 3.13 up up correct
SYBT.US Stock Yards Bancorp Inc 20260310 0 64.04 65.84 63.305 64.62 189064 64.62 up up correct
SYNA.US Synaptics Incorporated 20260310 0 74.44 77.12 74.0101 75.4 695381 75.4 up up correct
SYPR.US Sypris Solutions Inc 20260310 0 3.47 3.74 3.4646 3.66 98922 3.66 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260310 0 0.0002 0.0008 0.0002 0.0002 5696 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260310 0 10.4 10.4 10.4 10.4 0 10.4
TACO.US Del Taco Restaurants Inc 20260310 0 10.24 10.24 10.2399 10.24 3850 10.24
TACT.US TransAct Technologies Incorporated 20260310 0 3.4 3.6427 3.38 3.51 34917 3.51 up up correct
TAIT.US Taitron Components Incorporated 20260310 0 1.57 1.6566 1.55 1.55 44039 1.55 down down correct
TAKMX.US TAKMX 20260310 0 8.11 8.11 8.11 8.11 0 8.11
TALK.US Talkspace Inc 20260310 0 5.125 5.19 5.12 5.19 9766980 5.19 up up correct
TALKW.US Talkspace Inc 20260310 0 0.0089 0.0089 0.0025 0.0035 1437731 0.0035 down down correct
TANH.US Tantech Holdings Ltd 20260310 0 0.7777 0.7777 0.734 0.761 7939 0.761 down down correct
TAOP.US Taoping Inc 20260310 0 1.4 1.46 1.33 1.39 13500 1.39 down down correct
TARA.US Protara Therapeutics Inc 20260310 0 5.87 6.07 5.65 5.71 1256552 5.71 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260310 0 74.26 75.2 72.02 73.02 861244 73.02 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260310 0 10.57 10.57 10.16 10.23 546009 10.23 down down correct
TATT.US TAT Technologies Ltd 20260310 0 58.65 60.11 57 57.97 117600 57.97 down down correct
TAYD.US Taylor Devices Inc 20260310 0 83.94 86.75 81.93 83.01 44265 83.01 down down correct
TBBK.US The Bancorp Inc 20260310 0 52.98 54.7648 52.15 53.21 672019 53.21 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260310 0 3.32 3.4 3.28 3.37 1976139 3.37 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260310 0 0.0137 0.0137 0.0137 0.0137 0 0.0137
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260310 0 21.44 21.53 21.22 21.385 67300 21.2816 down down correct
TBLT.US ToughBuilt Industries Inc 20260310 0 0.0036 0.0036 0.0036 0.0036 5 0.0036
TBPH.US Theravance Biopharma Inc 20260310 0 13.98 14.175 13.6979 14.03 501069 14.03 up down incorrect
TC.US TuanChe ADR 20260310 0 10.26 10.98 10.26 10.92 3600 10.92 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20260310 0 92 94.51 91.03 92.16 369698 92.16 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260310 0 22.56 22.85 22.44 22.49 34295 22.49 down down correct
TCBK.US TriCo Bancshares 20260310 0 46.85 48.285 46.7 47.33 211901 47.33 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260310 0 16.51 16.51 16.51 16.51 0 16.51
TCBX.US Third Coast Bancshares Inc. Common Stock 20260310 0 37.95 39.08 37.64 38.33 55284 38.33 up down incorrect
TCCO.US Technical Communications Corporation 20260310 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
TCMD.US Tactile Systems Technology Inc 20260310 0 28.62 29.0084 28.05 28.11 301589 28.11 down down correct
TCOM.US Trip.com Group Limited 20260310 0 53.88 54.01 52.76 53.18 2790631 53.18 down down correct
TCPC.US BlackRock TCP Capital Corp 20260310 0 3.815 3.84 3.74 3.76 1300265 3.76 down down correct
TCRX.US Tscan Therapeutics Inc 20260310 0 1.25 1.26 1.17 1.18 501586 1.18 down down correct
TCX.US Tucows Inc 20260310 0 17.65 17.65 15.86 16.045 41241 16.045 down down correct
TDAC.US Trident Acquisitions Corp 20260310 0 10.54 10.56 10.54 10.54 2800 10.54
TDACU.US Trident Acquisitions Corp 20260310 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260310 0 19.82 19.99 19.82 19.87 5 19.87 up up correct
TDUP.US ThredUp Inc 20260310 0 3.78 3.915 3.715 3.73 2865409 3.73 down down correct
TEAM.US Atlassian Corporation Plc 20260310 0 81.1 82 76.86 78.01 6561695 78.01 down down correct
TECH.US Bio 20260310 0 54.66 54.87 52.77 52.82 2778515 52.82 down down correct
TELA.US TELA Bio Inc 20260310 0 0.89 0.8925 0.825 0.8419 22118 0.8419 down up incorrect
TENB.US Tenable Holdings Inc 20260310 0 21.02 21.02 20.01 20.69 2470860 20.69 down down correct
TENX.US Tenax Therapeutics Inc 20260310 0 12 14.6 12 14.51 2131300 14.51 up up correct
TER.US Teradyne Inc 20260310 0 294.94 309.79 294.94 300.77 2829514 300.77 up up correct
TERN.US Terns Pharmaceuticals Inc 20260310 0 44.68 47.12 43.57 45.29 2219213 45.29 up up correct
TFC.US PR 20260310 0 19.05 19.19 19.05 19.18 51148 19.18 up up correct
TFSL.US TFS Financial Corporation 20260310 0 13.92 14.08 13.691 13.79 1156525 13.507 down down correct
TGLS.US Tecnoglass Inc 20260310 0 42.34 44.31 41.51 42.62 651578 42.62 up up correct
TGTX.US TG Therapeutics Inc 20260310 0 29.19 29.54 28.65 29.27 1118521 29.27 up up correct
TH.US Target Hospitality Corp 20260310 0 7.83 8.3 7.8 7.98 529307 7.98 up up correct
THFF.US First Financial Corporation 20260310 0 61.77 63.02 60.72 61.86 59361 61.86 up down incorrect
THRM.US Gentherm Incorporated 20260310 0 29.04 29.77 28.8 28.91 220839 28.91 down down correct
THRY.US Thryv Holdings Inc 20260310 0 3.11 3.37 3.0201 3.19 1162179 3.19 up up correct
TIGO.US Millicom International Cellular S.A 20260310 0 70.22 73.6 70.22 72.84 1245100 72.84 up up correct
TIGR.US UP Fintech Holding Limited 20260310 0 7.43 7.85 7.4228 7.78 3040857 7.78 up up correct
TIL.US Instil Bio Inc 20260310 0 8.9 9.2713 8.88 8.93 21225 8.93 up up correct
TILE.US Interface Inc 20260310 0 27.42 28.365 27.195 27.47 406704 27.47 up up correct
TIPT.US Tiptree Inc 20260310 0 16 16.6 15.95 16.5 433987 16.5 up down incorrect
TIRX.US Tian Ruixiang Holdings Ltd 20260310 0 0.009 0.0115 0.0082 0.0096 1234550 0.0096 up up correct
TITN.US Titan Machinery Inc 20260310 0 17.58 18.18 17.55 17.73 143291 17.73 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260310 0 0.843 1.24 0.82 0.954 6630300 0.954 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260310 0 2.3 2.6263 2.27 2.58 394398 2.58 up up correct
TLF.US Tandy Leather Factory Inc 20260310 0 2.39 2.4217 2.375 2.38 17788 2.38 down up incorrect
TLIS.US Talis Biomedical Corporation 20260310 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260310 0 7.36 7.5 7.165 7.2 2566213 7.2 down down correct
TLS.US Telos Corporation 20260310 0 4.36 4.395 4.205 4.26 442067 4.26 down down correct
TLSA.US Tiziana Life Sciences PLC 20260310 0 1.37 1.41 1.36 1.37 41300 1.37
TMC.US TMC the metals company Inc 20260310 0 6.26 6.535 6.2149 6.38 4541747 6.38 up up correct
TMCI.US Treace Medical Concepts Inc 20260310 0 1.62 1.63 1.465 1.48 684988 1.48 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260310 0 0.85 0.9312 0.85 0.87 69410 0.87 up up correct
TMDX.US TransMedics Group Inc 20260310 0 133.51 135.12 129.27 130.85 777688 130.85 down down correct
TMUS.US T 20260310 0 217.17 219.16 216 218.78 3345500 218.78 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260310 0 21.24 22.11 20.425 21.88 1533314 21.88 up down incorrect
TNGX.US Bctg Acquisition Corp 20260310 0 16.39 16.86 16.11 16.5 2080799 16.5 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260310 0 13.72 14.43 13.72 14.17 274000 14.17 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260310 0 0.96 1 0.8704 0.895 7439657 0.895 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260310 0 2.77 2.9 2.6 2.61 1362790 2.61 down up incorrect
TOIIW.US The Oncology Institute Inc 20260310 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260310 0 0.661 0.661 0.6183 0.6477 38599 0.6477 down down correct
TOPS.US Top Ships Inc 20260310 0 4.05 7.4 3.43 3.6 5165400 3.6 down down correct
TOUR.US Tuniu Corporation 20260310 0 0.7119 0.76 0.69 0.69 135680 0.69 down down correct
TOWN.US TowneBank 20260310 0 33.01 34.17 32.6701 33.56 722391 33.56 up up correct
TPST.US Tempest Therapeutics Inc 20260310 0 2.39 2.474 2.36 2.4 83009 2.4 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260310 0 12.65 13.3 12.65 13.2 273255 13.2 up up correct
TREE.US LendingTree Inc 20260310 0 42.04 42.3368 39.5101 40.52 412280 40.52 down down correct
TRIB.US Trinity Biotech plc 20260310 0 0.71 0.72 0.63 0.65 495400 0.65 down down correct
TRIN.US Trinity Capital Inc 20260310 0 14.94 15.01 14.777 14.89 1241800 14.7177 down down correct
TRIP.US TripAdvisor Inc 20260310 0 10.6 10.61 10.04 10.14 4010363 10.14 down down correct
TRMB.US Trimble Inc 20260310 0 70.45 70.73 67.921 68.99 1431566 68.99 down down correct
TRMD.US TORM plc 20260310 0 28.74 29.025 28.27 28.35 1194600 27.6212 down down correct
TRMK.US Trustmark Corporation 20260310 0 41.56 42.45 41.2 41.66 447998 41.66 up up correct
TRNS.US Transcat Inc 20260310 0 70.82 73.43 70.59 72.08 183945 72.08 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260310 0 1.45 1.55 1.442 1.5 338928 1.5 up up correct
TROO.US TROOPS Inc 20260310 0 2.75 3.05 2.67 2.67 243700 2.67 down down correct
TROW.US T. Rowe Price Group Inc 20260310 0 90.67 90.91 89.03 89.14 2419762 89.14 down down correct
TRS.US TriMas Corporation 20260310 0 36.98 39.2499 36.98 38.11 620992 38.11 up up correct
TRST.US TrustCo Bank Corp NY 20260310 0 43.57 44.755 43.57 43.83 166451 43.83 up up correct
TRTN.US PE 20260310 0 19.92 20.15 19.92 20.14 1264 20.14 up up correct
TRUP.US Trupanion Inc 20260310 0 26.33 26.525 25.11 25.17 349225 25.17 down up incorrect
TRVG.US trivago N.V 20260310 0 2.92 2.93 2.88 2.9 21619 2.9 down up incorrect
TRVI.US Trevi Therapeutics Inc 20260310 0 11.7 12.17 11.14 11.76 1605546 11.76 up down incorrect
TRVN.US Trevena Inc 20260310 0 0.011 0.011 0.011 0.011 200 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260310 0 32.02 35.74 31.67 34.8 160428 34.8 up up correct
TSBK.US Timberland Bancorp Inc 20260310 0 38.33 39.19 38.33 38.6 29713 38.6 up up correct
TSCO.US Tractor Supply Company 20260310 0 50.27 51.21 50.03 50.34 5806547 50.34 up up correct
TSEM.US Tower Semiconductor Ltd 20260310 0 115.55 120.38 113.41 116.88 1878782 116.88 up up correct
TSHA.US Taysha Gene Therapies Inc 20260310 0 4.7 4.7 4.525 4.57 1406189 4.57 down down correct
TSLA.US Tesla Inc 20260310 0 402.22 406.59 398.19 399.235 59258738 399.235 down up incorrect
TTD.US The Trade Desk Inc 20260310 0 28.63 28.63 27.12 27.66 16188603 27.66 down down correct
TTEC.US TTEC Holdings Inc 20260310 0 2.69 3.18 2.6223 2.94 2030253 2.94 up down incorrect
TTEK.US Tetra Tech Inc 20260310 0 34.71 35.24 33 33.56 2713621 33.56 down up incorrect
TTGT.US TechTarget Inc 20260310 0 3.7 3.71 3.43 3.58 769100 3.58 down up incorrect
TTMI.US TTM Technologies Inc 20260310 0 96.93 99.89 95.93 96.43 1742919 96.43 down up incorrect
TTOO.US T2 Biosystems Inc 20260310 0 0.003 0.003 0.0022 0.0022 1101 0.0022 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260310 0 3.24 3.24 3.15 3.16 4983 3.16 down down correct
TTWO.US Take 20260310 0 214.77 216 207.8 209.08 1877769 209.08 down down correct
TUSK.US Mammoth Energy Services Inc 20260310 0 2.23 2.265 2.1333 2.19 245385 2.19 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260310 0 10.63 10.63 10.6 10.62 1400 10.62 down down correct
TVACW.US Thayer Ventures Acquisition Corporation 20260310 0 0.703 0.703 0.5654 0.62 36599 0.62 down down correct
TVTX.US Travere Therapeutics Inc 20260310 0 29.45 29.48 28.135 28.63 868341 28.63 down down correct
TW.US Tradeweb Markets Inc 20260310 0 126.38 126.38 123.8 124.83 1649621 124.83 down down correct
TWIN.US Twin Disc Incorporated 20260310 0 16.74 17.09 16.34 16.37 24547 16.37 down down correct
TWST.US Twist Bioscience Corporation 20260310 0 48.31 48.9992 45.26 45.395 851990 45.395 down up incorrect
TXG.US 10x Genomics Inc 20260310 0 21.04 21.23 20.06 20.46 1712252 20.46 down down correct
TXMD.US TherapeuticsMD Inc 20260310 0 2.25 2.35 2.25 2.3 36400 2.3 up up correct
TXN.US Texas Instruments Incorporated 20260310 0 195.64 200.18 195.45 197.46 5929153 197.46 up up correct
TXRH.US Texas Roadhouse Inc 20260310 0 171 174.22 170.63 172.14 779418 172.14 up up correct
TYRA.US Tyra Biosciences Inc 20260310 0 33.64 35.09 33.64 34.74 831630 34.74 up up correct
TZOO.US Travelzoo 20260310 0 6.5 6.63 6.2701 6.35 138468 6.35 down down correct
UAL.US United Airlines Holdings Inc 20260310 0 93.65 96.58 90.25 91.1 15634110 91.1 down down correct
UBCP.US United Bancorp Inc 20260310 0 15.7 15.7 15.45 15.5 7776 15.5 down down correct
UBFO.US United Security Bancshares 20260310 0 10.3 10.46 10.27 10.31 21786 10.31 up up correct
UBOH.US United Bancshares Inc 20260310 0 39.25 39.25 39.25 39.25 1 39.25
UBSI.US United Bankshares Inc 20260310 0 39.75 40.75 39.39 39.92 1752400 39.5337 up up correct
UCL.US uCloudlink Group Inc 20260310 0 1.6401 1.6401 1.55 1.585 17767 1.585 down down correct
UCTT.US Ultra Clean Holdings Inc 20260310 0 53.29 57.28 52.5 56.25 1189057 56.25 up up correct
UDMY.US Udemy Inc. Common Stock 20260310 0 4.8 4.825 4.66 4.76 1850997 4.76 down down correct
UEIC.US Universal Electronics Inc 20260310 0 3.69 3.8099 3.62 3.62 54691 3.62 down down correct
UFCS.US United Fire Group Inc 20260310 0 36.82 37.685 36.82 37.02 83254 37.02 up up correct
UFPI.US UFP Industries Inc 20260310 0 92.29 93.66 91.785 92.09 244972 92.09 down down correct
UFPT.US UFP Technologies Inc 20260310 0 213.99 216.26 207.86 214.86 213799 214.86 up up correct
UG.US United 20260310 0 6.46 6.8198 6.45 6.57 5612 6.57 up up correct
UGRO.US urban 20260310 0 2.541 2.74 2.47 2.62 225800 2.62 up up correct
UHAL.US AMERCO 20260310 0 48.49 48.72 47.74 47.87 199600 47.87 down down correct
UK.US Ucommune International Ltd 20260310 0 0.5367 0.54 0.5071 0.5347 20933 0.5347 down down correct
ULBI.US Ultralife Corporation 20260310 0 5.65 6.39 5.65 5.73 209680 5.73 up up correct
ULCC.US Frontier Group Holdings Inc 20260310 0 3.78 3.82 3.5716 3.62 4860967 3.62 down down correct
ULH.US Universal Logistics Holdings Inc 20260310 0 15.51 15.77 15.05 15.05 50759 15.05 down down correct
ULTA.US Ulta Beauty Inc 20260310 0 635.57 653.88 631.45 647.23 620016 647.23 up up correct
UMBF.US UMB Financial Corporation 20260310 0 112.96 115.7 111.98 112.7 499700 112.7 down up incorrect
UNB.US Union Bankshares Inc 20260310 0 23.66 23.77 23.5 23.55 2779 23.55 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260310 0 7.04 7.2 6.9 6.95 439658 6.95 down down correct
UNIT.US Uniti Group Inc 20260310 0 8.21 8.74 8.1601 8.55 2572556 8.55 up up correct
UNTY.US Unity Bancorp Inc 20260310 0 49.97 51.345 49.79 50.4 71051 50.4 up up correct
UONE.US Urban One Inc 20260310 0 10.48 10.48 9.43 9.45 51900 9.45 down down correct
UONEK.US Urban One Inc 20260310 0 7.66 7.66 7.66 7.66 1126 7.66
UPC.US Universe Pharmaceuticals INC 20260310 0 2.45 2.846 2.35 2.38 7170 2.38 down down correct
UPLD.US Upland Software Inc 20260310 0 0.59 0.6 0.5052 0.52 1295988 0.52 down down correct
UPST.US Upstart Holdings Inc 20260310 0 28.13 28.46 26.67 28.16 6264371 28.16 up up correct
UPWK.US Upwork Inc 20260310 0 13.13 13.315 12.355 12.38 3669781 12.38 down down correct
URBN.US Urban Outfitters Inc 20260310 0 64 67.74 64 65.83 2239600 65.83 up down incorrect
URGN.US UroGen Pharma Ltd 20260310 0 20.18 20.83 19.37 19.45 474195 19.45 down up incorrect
UROY.US Uranium Royalty Corp 20260310 0 3.7 3.925 3.69 3.82 2612528 3.82 up down incorrect
USAU.US U.S. Gold Corp 20260310 0 17.8 18.5 17.74 17.94 188700 17.94 up down incorrect
USCB.US US Century Bank 20260310 0 18.16 18.655 17.81 18.28 42391 18.28 up down incorrect
USEG.US U.S. Energy Corp 20260310 0 1.09 1.1 1.02 1.08 9340726 1.08 down up incorrect
USIO.US Usio Inc 20260310 0 1.3 1.32 1.25 1.26 98287 1.26 down up incorrect
USLM.US United States Lime & Minerals Inc 20260310 0 118.61 121.3399 116.955 118.05 131421 118.05 down down correct
USQIX.US USQ Core Real Estate Fund 20260310 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260310 0 525.86 548.12 525.86 535.81 785715 535.81 up up correct
UTMD.US Utah Medical Products Inc 20260310 0 63 64.745 62.2933 63.78 19585 63.78 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260310 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
UTSI.US UTStarcom Holdings Corp 20260310 0 2.33 2.422 2.33 2.4 2844 2.4 up up correct
UVSP.US Univest Financial Corporation 20260310 0 33.04 33.93 32.315 33.26 129175 33.26 up up correct
UXIN.US Uxin Limited 20260310 0 3.45 3.65 3.41 3.63 115088 3.63 up up correct
VABK.US Virginia National Bankshares Corporation 20260310 0 38.715 38.74 38.215 38.35 6004 38.35 down down correct
VALN.US Valneva SE 20260310 0 11.27 11.77 11.15 11.39 26640 11.39 up up correct
VALU.US Value Line Inc 20260310 0 36 36 36 36 508 36
VAXX.US Vaxxinity Inc. Class A Common Stock 20260310 0 0.0001 0.0001 0.0001 0.0001 65094 0.0001
VBNK.US VersaBank Common Shares 20260310 0 14.43 14.86 14.08 14.59 47715 14.59 up up correct
VC.US Visteon Corporation 20260310 0 91.74 92.44 90.1 90.69 429474 90.69 down down correct
VCEL.US Vericel Corporation 20260310 0 33.89 34.79 32.53 33.4 507148 33.4 down down correct
VCMIX.US Versus Capital Multi 20260310 0 23.6 23.6 23.6 23.6 0 23.6
VCNX.US Vaccinex Inc 20260310 0 0.6 0.6 0.6 0.6 200 0.6
VCRRX.US Versus Capital Real Assets Fund LLC 20260310 0 29 29 29 29 0 29
VCTR.US Victory Capital Holdings Inc 20260310 0 68.01 68.06 66.44 66.61 552300 66.61 down down correct
VCYT.US Veracyte Inc 20260310 0 33.54 34.16 32.67 32.78 830612 32.78 down down correct
VECO.US Veeco Instruments Inc 20260310 0 30.9 32.13 30.69 31.48 561530 31.48 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260310 0 0.359 0.37 0.32 0.358 1287700 0.358 down down correct
VELO.US Velocity Acquisition Corp 20260310 0 12.04 13.5 11.61 12.39 1411179 12.39 up up correct
VEON.US VEON Ltd 20260310 0 52.72 54.24 52.35 53.05 82579 53.05 up up correct
VERA.US Vera Therapeutics Inc 20260310 0 40.5 45.375 39.89 40.25 2239905 40.25 down down correct
VERB.US Verb Technology Company Inc 20260310 0 2.75 3.06 2.73 2.95 332447 2.95 up up correct
VERI.US Veritone Inc 20260310 0 3.1 3.2974 3.06 3.14 3847836 3.14 up up correct
VERO.US Venus Concept Inc 20260310 0 0.42 0.42 0.369 0.38 3800 0.38 down down correct
VERU.US Veru Inc 20260310 0 2.48 2.532 2.4301 2.47 50036 2.47 down down correct
VERX.US Vertex Inc 20260310 0 14.95 15.02 13.92 14.26 1640978 14.26 down down correct
VFF.US Village Farms International Inc 20260310 0 3.43 3.61 3.42 3.53 1309646 3.53 up up correct
VFLEX.US VFLEX 20260310 0 27.23 27.23 27.23 27.23 0 27.23
VG.US Vonage Holdings Corp 20260310 0 11.18 11.625 10.77 11.4 23968605 11.4 up up correct
VIA.US Via Renewables Inc 20260310 0 18.91 19.2 17.57 18.51 1478516 18.51 down up incorrect
VIASP.US Via Renewables Inc 20260310 0 25.52 25.52 25.52 25.52 458 25.52
VIAV.US Viavi Solutions Inc 20260310 0 29.45 31.35 29.45 29.72 5134859 29.72 up up correct
VICR.US Vicor Corporation 20260310 0 169.66 182.82 169.66 175.8 923998 175.8 up up correct
VINC.US Vincerx Pharma Inc 20260310 0 0.0126 0.0126 0.0126 0.0126 216 0.0126
VINP.US Vinci Partners Investments Ltd 20260310 0 11.18 11.65 11.02 11.11 30436 11.11 down down correct
VIOT.US Viomi Technology Co. Ltd 20260310 0 1.34 1.395 1.3 1.35 201652 1.35 up up correct
VIR.US Vir Biotechnology Inc 20260310 0 9.92 10 9.62 9.88 3246469 9.88 down down correct
VIRC.US Virco Mfg. Corporation 20260310 0 6.14 6.38 6.06 6.25 70612 6.25 up up correct
VIRT.US Virtu Financial Inc 20260310 0 42.01 42.01 40.86 41.05 835585 41.05 down down correct
VISL.US Vislink Technologies Inc 20260310 0 1.61 1.7 1.61 1.7 1400 1.7 up up correct
VITL.US Vital Farms Inc 20260310 0 19.13 19.255 18.01 18.06 1533534 18.06 down down correct
VIVE.US Viveve Medical Inc 20260310 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260310 0 33.5 35.3898 33.5 34.66 2978803 34.66 up up correct
VLGEA.US Village Super Market Inc 20260310 0 40.01 40.81 39.91 40.15 42458 40.15 up up correct
VLN.US WT 20260310 0 0.0233 0.0233 0.022 0.0221 2337 0.0221 down down correct
VLY.US Valley National Bancorp 20260310 0 12 12.34 11.8 12.07 9323200 11.9581 up up correct
VLYPO.US Valley National Bancorp 20260310 0 25.1056 25.209 25.1056 25.14 4732 24.6681 up up correct
VLYPP.US Valley National Bancorp 20260310 0 25.07 25.15 25.03 25.15 17560 24.662 up up correct
VMAR.US Vision Marine Technologies Inc 20260310 0 2.45 2.45 2.35 2.4 41400 2.4 down down correct
VMD.US Viemed Healthcare Inc 20260310 0 9.29 9.705 9.21 9.5 585905 9.5 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260310 0 8.95 9.94 8.91 9.56 3811426 9.56 up up correct
VNET.US 21Vianet Group Inc 20260310 0 9.9 11.275 9.89 11.23 12412510 11.23 up up correct
VNO.US PO 20260310 0 14.88 14.8999 14.57 14.58 79 14.58 down down correct
VNOM.US Viper Energy Partners LP 20260310 0 43.75 44.315 42.98 43.07 3876057 43.07 down down correct
VOD.US Vodafone Group Plc 20260310 0 14.57 14.655 14.415 14.46 4062367 14.46 down up incorrect
VOR.US Vor Biopharma Inc 20260310 0 15.39 16.74 15.39 16 758929 16 up down incorrect
VRA.US Vera Bradley Inc 20260310 0 2.56 2.82 2.505 2.64 308833 2.64 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260310 0 0.59 0.6357 0.59 0.6298 17021 0.6298 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260310 0 5.71 6.0799 5.3708 5.98 272035 5.98 up up correct
VRDN.US Viridian Therapeutics Inc 20260310 0 30.06 30.42 28.93 29.19 1206248 29.19 down down correct
VREX.US Varex Imaging Corporation 20260310 0 11.43 11.58 11.16 11.23 456409 11.23 down down correct
VRM.US Vroom Inc 20260310 0 15.8 17.1207 13.035 13.26 216607 13.26 down down correct
VRME.US VerifyMe Inc 20260310 0 0.955 0.9859 0.9514 0.9514 41000 0.9514 down down correct
VRNS.US Varonis Systems Inc 20260310 0 24.34 24.4 23.03 23.95 1597654 23.95 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260310 0 0.011 0.011 0.011 0.011 0 0.011
VRRM.US Verra Mobility Corporation 20260310 0 16.12 16.15 15.76 16.07 1277637 16.07 down down correct
VRSK.US Verisk Analytics Inc 20260310 0 208.58 212.04 200.1 202.66 1706600 202.1483 down down correct
VRSN.US VeriSign Inc 20260310 0 240.62 242.38 236.08 238.61 579529 238.61 down down correct
VRTS.US Virtus Investment Partners Inc 20260310 0 132.15 133.75 129.12 131.65 83384 131.65 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260310 0 482.25 507.92 477.77 499.17 3363817 499.17 up up correct
VS.US Versus Systems Inc 20260310 0 0.89 0.9299 0.88 0.905 16296 0.905 up up correct
VSAT.US Viasat Inc 20260310 0 45.98 46.89 45.5 46.31 968198 46.31 up up correct
VSEC.US VSE Corporation 20260310 0 214.8 223.74 214.8 216.47 676840 216.47 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20260310 0 5.51 5.51 5.51 5.51 0 5.51
VSLCX.US Invesco Senior Loan Fund Class C 20260310 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260310 0 5.51 5.51 5.51 5.51 0 5.51
VSTM.US Verastem Inc 20260310 0 6.44 6.63 6.25 6.39 1047463 6.39 down down correct
VTGN.US VistaGen Therapeutics Inc 20260310 0 0.605 0.6306 0.6016 0.611 290725 0.611 up up correct
VTRS.US Viatris Inc 20260310 0 14.17 14.52 14.05 14.08 8863500 14.08 down up incorrect
VTSI.US VirTra Inc 20260310 0 4.36 4.36 4.21 4.25 14198 4.25 down down correct
VTVT.US vTv Therapeutics Inc 20260310 0 36.66 37.29 34.6 35.02 104900 35.02 down down correct
VUZI.US Vuzix Corporation 20260310 0 2.62 2.69 2.53 2.55 595742 2.55 down down correct
VVOS.US Vivos Therapeutics Inc 20260310 0 1.34 1.361 1.3 1.345 23200 1.345 up up correct
VVPR.US VivoPower International PLC 20260310 0 1.98 2.04 1.87 1.94 396600 1.94 down down correct
VXRT.US Vaxart Inc 20260310 0 0.79 0.8 0.74 0.77 346200 0.77 down down correct
VYGR.US Voyager Therapeutics Inc 20260310 0 4.11 5.1873 4.03 5 5134240 5 up up correct
VYNE.US VYNE Therapeutics Inc 20260310 0 0.585 0.6087 0.585 0.6018 114340 0.6018 up up correct
WABC.US Westamerica Bancorporation 20260310 0 49.95 50.86 49.63 50.1 213741 50.1 up down incorrect
WAFD.US Washington Federal Inc 20260310 0 30.78 31.34 30.52 30.76 763846 30.76 down up incorrect
WAFDP.US Washington Federal Inc 20260310 0 16.47 16.57 16.47 16.52 10235 16.52 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260310 0 1.688 1.745 1.68 1.69 5886 1.69 up down incorrect
WAL.US PA 20260310 0 23.355 23.5 23.22 23.35 13214 23.0835 down down correct
WALD.US Waldencast Acquisition Corp 20260310 0 1.56 1.61 1.5 1.54 41197 1.54 down down correct
WALDW.US Waldencast Acquisition Corp 20260310 0 0.0313 0.0386 0.0313 0.035 2433 0.035 up up correct
WASH.US Washington Trust Bancorp Inc 20260310 0 32.88 33.5942 32.46 32.9 188302 32.9 up down incorrect
WATT.US Energous Corporation 20260310 0 11.45 12.88 11.45 12.46 434300 12.46 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260310 0 5.73 6.04 5.69 6.006 11908 6.006 up down incorrect
WB.US Weibo Corporation 20260310 0 9.88 9.98 9.705 9.83 1101067 9.83 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260310 0 29.63 29.63 28.33 28.7856 1609265 28.7856 down down correct
WDAY.US Workday Inc 20260310 0 147.05 147.65 139.31 142.49 5230139 142.49 down down correct
WDC.US Western Digital Corporation 20260310 0 268.45 280.75 265.65 266.22 9667985 266.22 down down correct
WDFC.US WD 20260310 0 229.09 232.545 226.82 228.76 167597 228.76 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260310 0 1.71 1.71 1.71 1.71 0 1.71
WEN.US The Wendy's Company 20260310 0 7.16 7.185 6.98 6.98 8123210 6.98 down down correct
WERN.US Werner Enterprises Inc 20260310 0 30.98 32.035 30.83 31.13 796337 31.13 up up correct
WEYS.US Weyco Group Inc 20260310 0 34.5 34.5 32.25 32.26 39668 31.9986 down up incorrect
WFC.US PD 20260310 0 17.6 17.78 17.6 17.67 1 17.67 up down incorrect
WFCF.US Where Food Comes From Inc 20260310 0 12.14 12.14 12.14 12.14 0 12.14
WFCPX.US Wells Fargo & Co Non 20260310 0 17.12 17.12 17.12 17.12 0 17.12
WFRD.US Weatherford International plc Ordinary Shares 20260310 0 89.94 94.72 89.7 92.48 1621905 92.48 up up correct
WHF.US WhiteHorse Finance Inc 20260310 0 7.45 7.615 7.445 7.58 135354 7.3155 up up correct
WHLM.US Wilhelmina International Inc 20260310 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260310 0 1.59 1.6 1.52 1.57 113600 1.57 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260310 0 37.5 37.5 36.46 36.46 6500 36.46 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260310 0 6.57 6.94 6.57 6.76 6900 6.76 up down incorrect
WILC.US G. Willi 20260310 0 27.765 27.765 27.31 27.53 736 27.53 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260310 0 1.88 2.08 1.86 1.9 118100 1.9 up down incorrect
WINA.US Winmark Corporation 20260310 0 437.52 446.82 429.85 442.41 132932 442.41 up up correct
WING.US Wingstop Inc 20260310 0 222.08 224.025 213.528 217.37 698926 217.37 down down correct
WINT.US Windtree Therapeutics Inc 20260310 0 0.01 0.01 0.01 0.01 1219600 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260310 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260310 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260310 0 92 93.175 88.91 90.09 3028898 90.09 down down correct
WKEY.US WISeKey International Holding AG 20260310 0 7.54 7.9 7.35 7.62 131476 7.62 up up correct
WKHS.US Workhorse Group Inc 20260310 0 3.54 3.58 3.41 3.49 52800 3.49 down down correct
WKSP.US Worksport Ltd. Common Stock 20260310 0 1.32 1.4 1.3 1.31 194400 1.31 down down correct
WLDN.US Willdan Group Inc 20260310 0 83.06 85.155 81.1344 83.31 368369 83.31 up up correct
WLFC.US Willis Lease Finance Corporation 20260310 0 175.08 178.52 160.05 173.265 124411 173.265 down down correct
WMG.US Warner Music Group Corp 20260310 0 27.52 27.52 26.73 26.81 1925368 26.81 down down correct
WNEB.US Western New England Bancorp Inc 20260310 0 12.51 12.975 12.5 12.63 65954 12.63 up up correct
WNW.US Wunong Net Technology Company Limited 20260310 0 1.87 1.87 1.7 1.83 40862 1.83 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260310 0 2.39 2.39 2.26 2.33 2871883 2.33 down down correct
WORX.US SCWorx Corp 20260310 0 0.1258 0.1299 0.1222 0.1266 28829803 0.1266 up up correct
WPRT.US Westport Fuel Systems Inc 20260310 0 2.03 2.0777 2.0278 2.06 8584 2.06 up up correct
WRAP.US Wrap Technologies Inc 20260310 0 1.61 1.66 1.57 1.58 153375 1.58 down down correct
WRLD.US World Acceptance Corporation 20260310 0 137.66 142.24 133.97 139.49 112884 139.49 up up correct
WSBC.US WesBanco Inc 20260310 0 33.28 34.265 32.88 33.75 726220 33.75 up up correct
WSBF.US Waterstone Financial Inc 20260310 0 17.375 18.5 17.375 17.68 88079 17.68 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260310 0 19.54 20.3 18.98 19.47 1655260 19.47 down up incorrect
WSFS.US WSFS Financial Corporation 20260310 0 63.25 65.03 62.78 63.39 541245 63.39 up down incorrect
WTBA.US West Bancorporation Inc 20260310 0 23.49 24.23 23.3176 23.87 33274 23.87 up up correct
WTER.US The Alkaline Water Company Inc 20260310 0 0.08 0.09 0.08 0.09 13809 0.09 up up correct
WTFC.US Wintrust Financial Corporation 20260310 0 137.74 139.765 135.77 136.62 461506 136.62 down down correct
WTW.US Weight Watchers International Inc 20260310 0 294.67 295.16 289.12 289.26 569151 289.26 down down correct
WVE.US Wave Life Sciences Ltd 20260310 0 13.54 14.2 13.5 13.75 1829849 13.75 up up correct
WVFC.US WVS Financial Corp 20260310 0 14.99 14.99 14.99 14.99 34 14.99
WVVI.US Willamette Valley Vineyards Inc 20260310 0 2.64 2.705 2.64 2.705 1039 2.705 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260310 0 3.05 3.0501 3.04 3.04 1676 3.04 down down correct
WW.US WW International Inc 20260310 0 22.22 23.22 21.8117 22.11 165615 22.11 down down correct
WWD.US Woodward Inc 20260310 0 380.65 395.2 380.65 385.88 689832 385.88 up up correct
WYNN.US Wynn Resorts Limited 20260310 0 101.74 104.6 101.5 102.73 1879784 102.73 up up correct
XAIR.US Beyond Air Inc 20260310 0 0.8584 0.8584 0.7949 0.8245 88519 0.8245 down down correct
XBIO.US Xenetic Biosciences Inc 20260310 0 2.426 2.65 2.42 2.64 106154 2.64 up up correct
XBIT.US XBiotech Inc 20260310 0 2.36 2.3794 2.33 2.33 14020 2.33 down up incorrect
XCAPX.US ACAP Strategic Fund 20260310 0 29.67 29.67 29.67 29.67 0 29.67
XCUR.US Exicure Inc 20260310 0 4.09 4.147 3.89 4.12 23700 4.12 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20260310 0 22.61 22.61 22.61 22.61 0 22.61
XEL.US Xcel Energy Inc 20260310 0 82.08 82.53 81.32 81.88 3644200 81.2792 down down correct
XELA.US Exela Technologies Inc 20260310 0 0.071 0.071 0.071 0.071 4800 0.071
XELB.US Xcel Brands Inc 20260310 0 1.46 1.53 1.35 1.37 17608 1.37 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260310 0 63.26 63.95 58 60.61 3758301 60.61 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260310 0 5.6 5.865 5.5407 5.82 1880701 5.82 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20260310 0 4.21 4.83 4.21 4.66 1999169 4.66 up down incorrect
XGN.US Exagen Inc 20260310 0 3.4 3.787 2.91 3.25 926077 3.25 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20260310 0 10.03 10.03 10.03 10.03 0 10.03
XLO.US Xilio Therapeutics Inc. Common Stock 20260310 0 0.545 0.5659 0.5359 0.56 429404 0.56 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260310 0 43.79 44.045 40.82 41.24 751929 41.24 down down correct
XNCR.US Xencor Inc 20260310 0 11.95 12.36 11.62 11.98 931931 11.98 up up correct
XNET.US Xunlei Limited 20260310 0 5.78 5.9682 5.6568 5.84 222208 5.84 up up correct
XOMA.US XOMA Corporation 20260310 0 27.24 28.19 26.92 27.28 176557 27.28 up up correct
XOMAO.US XOMA Corporation 20260310 0 25.49 25.49 25.4 25.48 751 25.48 down down correct
XOMAP.US XOMA Corporation 20260310 0 25.885 25.885 25.885 25.885 0 25.885
XONE.US The ExOne Company 20260310 0 49.5 49.5 49.48 49.48 54644 49.48 down down correct
XOS.US Xos Inc 20260310 0 2.04 2.12 2.03 2.06 19002 2.06 up up correct
XOSWW.US Xos Equity Warrants 20260310 0 0.0044 0.0044 0.0034 0.0038 24100 0.0038 down up incorrect
XP.US XP Inc 20260310 0 19.64 20.59 19.59 20.14 5583905 20.14 up down incorrect
XPEL.US XPEL Inc 20260310 0 39.52 40.565 38.71 38.82 249593 38.82 down down correct
XPER.US Xperi Holding Corporation 20260310 0 6.08 6.13 5.936 5.95 415811 5.95 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260310 0 5.51 5.51 5.51 5.51 0 5.51
XRAY.US DENTSPLY SIRONA Inc 20260310 0 12.95 13.19 12.585 12.68 4572790 12.68 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260310 0 0.441 0.47 0.44 0.468 29805 0.468 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20260310 0 1.71 1.74 1.66 1.7 2895888 1.7 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260310 0 9.26 9.26 9.26 9.26 0 9.26
XSICX.US Voya Senior Income Fund Class 20260310 0 9.22 9.22 9.22 9.22 0 9.22
XSIIX.US ING Senior Incm Fd 20260310 0 9.21 9.21 9.21 9.21 0 9.21
XSIWX.US ING Senior Incm Fd 20260310 0 9.26 9.26 9.26 9.26 0 9.26
XSLCX.US Invesco Senior Loan Fund Class 20260310 0 5.51 5.51 5.51 5.51 0 5.51
XTLB.US XTL Biopharmaceuticals Ltd 20260310 0 0.6955 0.6955 0.55 0.633 93157 0.633 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260310 0 4.1978 4.1978 3.85 3.93 13329 3.93 down down correct
YI.US 111 Inc 20260310 0 6.86 7.1 6.84 6.84 10659 6.84 down down correct
YJ.US Yunji Inc 20260310 0 1.67 1.75 1.63 1.75 2080 1.75 up up correct
YORW.US The York Water Company 20260310 0 32.2 32.385 31.67 31.73 132586 31.73 down down correct
YQ.US 17 Education & Technology Group Inc 20260310 0 2.44 2.86 2.44 2.8 3600 2.8 up up correct
YTRA.US Yatra Online Inc 20260310 0 1.08 1.1 1.049 1.06 21251 1.06 down down correct
Z.US Zillow Group Inc 20260310 0 45.14 45.4 43.27 44.06 3400315 44.06 down down correct
ZBRA.US Zebra Technologies Corporation 20260310 0 213.78 218.05 208.82 212.47 712810 212.47 down down correct
ZCMD.US Zhongchao Inc 20260310 0 1.6789 1.84 1.67 1.82 18949 1.82 up up correct
ZD.US Ziff Davis Inc. 20260310 0 39.96 40.2 38.95 39.85 1165107 39.85 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260310 0 0.441 0.66 0.3901 0.636 1052746 0.636 up up correct
ZG.US Zillow Group Inc 20260310 0 44.97 45.135 43.19 43.7 866224 43.7 down down correct
ZION.US Zions Bancorporation National Association 20260310 0 55.95 56.97 54.98 55.42 1613293 55.42 down up incorrect
ZIONP.US Zions Bancorporation National Association 20260310 0 19.075 19.075 19.075 19.075 82 19.075
ZIVO.US Zivo Bioscience Inc. Common Stock 20260310 0 9.34 9.5 9.34 9.5 200 9.5 up up correct
ZKIN.US ZK International Group Co. Ltd 20260310 0 1.7 1.804 1.68 1.71 12492 1.71 up up correct
ZLAB.US Zai Lab Limited 20260310 0 19.41 19.78 19.31 19.46 333116 19.46 up up correct
ZM.US Zoom Video Communications Inc 20260310 0 78.24 78.24 74.82 76.38 3364087 76.38 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260310 0 2.48 3.11 2.4501 3.06 2081251 3.06 up up correct
ZS.US Zscaler Inc 20260310 0 163.52 164.11 154.44 156.61 3082080 156.61 down down correct
ZUMZ.US Zumiez Inc 20260310 0 22.95 23.91 22.95 23.38 148525 23.38 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260310 0 12.1 12.17 8.88 10.5 488917 10.5 down down correct

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