CollectAI

close-nasdaq_stocks

2026/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260312 0 6.51 6.51 6.51 6.51 0 6.51
AACG.US ATA Creativity Global 20260312 0 0.9759 0.976 0.9492 0.975 6750 0.975 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260312 0 9.98 9.98 9.9601 9.98 3846 9.98
AAIDX.US AAIDX 20260312 0 20.08 20.08 20.08 20.08 0 20.08
AAL.US American Airlines Group Inc 20260312 0 10.73 10.83 10.51 10.55 112427500 10.55 down down correct
AAME.US Atlantic American Corporation 20260312 0 2.83 2.83 2.63 2.79 4623 2.79 down down correct
AAOI.US Applied Optoelectronics Inc 20260312 0 115.53 116.91 104.98 106.19 15398431 106.19 down down correct
AAON.US AAON Inc 20260312 0 90.14 90.83 86.28 87.06 762077 87.06 down up incorrect
AAPL.US Apple Inc 20260312 0 258.66 258.95 254.18 255.76 40794000 255.76 down down correct
AATC.US Image Sensing Systems Inc 20260312 0 5.74 5.74 5.74 5.74 10 5.74
ABCB.US Ameris Bancorp 20260312 0 74.1 75.77 73.58 75.31 547239 75.31 up up correct
ABCL.US AbCellera Biologics Inc 20260312 0 3.62 3.62 3.4198 3.47 5122917 3.47 down down correct
ABEO.US Abeona Therapeutics Inc 20260312 0 4.94 4.96 4.8 4.96 1096600 4.96 up up correct
ABNB.US Airbnb Inc 20260312 0 132.45 133.24 126.115 127.7 4474216 127.7 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260312 0 3.33 3.361 3.0878 3.3 282396 3.3 down down correct
ABR.US PF 20260312 0 22.05 22.29 22.05 22.28 6778 22.28 up up correct
ABSI.US Absci Corporation Common Stock 20260312 0 2.41 2.43 2.24 2.3 3222844 2.3 down down correct
ABUS.US Arbutus Biopharma Corporation 20260312 0 4.64 4.7 4.205 4.32 3990165 4.32 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260312 0 1.42 1.42 1.31 1.37 53293 1.37 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260312 0 21.54 21.81 21.19 21.27 1350913 21.27 down down correct
ACB.US Aurora Cannabis Inc 20260312 0 3.56 3.61 3.51 3.51 387271 3.51 down down correct
ACET.US Adicet Bio Inc 20260312 0 7.41 7.4375 6.97 7.04 86396 7.04 down down correct
ACGL.US Arch Capital Group Ltd 20260312 0 93.91 95.365 93.26 94.22 2142966 94.22 up up correct
ACGLN.US Arch Capital Group Ltd 20260312 0 17.19 17.28 17.06 17.21 96200 16.926 up up correct
ACGLO.US Arch Capital Group Ltd 20260312 0 20.48 20.52 20.38 20.5 19707 20.159 up up correct
ACHC.US Acadia Healthcare Company Inc 20260312 0 23.87 25.05 23.6001 24.145 4340800 24.145 up up correct
ACHV.US Achieve Life Sciences Inc 20260312 0 4.25 4.37 4.1 4.14 530922 4.14 down down correct
ACIU.US AC Immune SA 20260312 0 3.03 3.26 2.9975 3 336310 3 down down correct
ACIW.US ACI Worldwide Inc 20260312 0 40.96 41.92 40.32 40.43 821588 40.43 down down correct
ACLS.US Axcelis Technologies Inc 20260312 0 84.59 86.57 83.775 85.18 632376 85.18 up down incorrect
ACMR.US ACM Research Inc 20260312 0 46.6272 46.6406 44.375 45.27 1179307 45.27 down down correct
ACNB.US ACNB Corporation 20260312 0 46.06 46.74 45.74 46.53 71930 46.53 up up correct
ACRS.US Aclaris Therapeutics Inc 20260312 0 3.53 3.62 3.39 3.51 1190461 3.51 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260312 0 39.91 40.7 39.82 40.56 357921 40.56 up up correct
ACTG.US Acacia Research Corporation 20260312 0 5.05 5.13 4.67 4.87 897811 4.87 down down correct
ACVA.US ACV Auctions Inc 20260312 0 5.05 5.15 4.83 4.86 2426221 4.86 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260312 0 5.24 5.56 4.46 5.01 6595628 5.01 down up incorrect
ADAG.US Adagene Inc 20260312 0 3.55 3.8 3.4114 3.56 100166 3.56 up up correct
ADBE.US Adobe Inc 20260312 0 273.35 276.28 269.2 269.78 10894990 269.78 down down correct
ADC.US PA 20260312 0 17.18 17.29 17.16 17.1899 20451 17.1899 up up correct
ADI.US Analog Devices Inc 20260312 0 313.9 314.37 304.26 307.27 4827196 307.27 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260312 0 1.98 1.98 1.78 1.87 44980 1.87 down down correct
ADMA.US ADMA Biologics Inc 20260312 0 15.42 15.66 14.96 14.99 2328350 14.99 down down correct
ADP.US Automatic Data Processing Inc 20260312 0 212.7 216 207.28 207.45 4174200 205.75 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260312 0 13.83 13.94 12 12.45 5881586 12.45 down down correct
ADSK.US Autodesk Inc 20260312 0 250.71 255.945 249.235 249.89 1653557 249.89 down down correct
ADTN.US ADTRAN Inc 20260312 0 10.06 10.21 9.95 10.01 668372 10.01 down down correct
ADTX.US Aditxt Inc 20260312 0 2.68 2.9 2.51 2.89 94700 2.89 up up correct
ADUS.US Addus HomeCare Corporation 20260312 0 102 103.145 99.675 99.74 194659 99.74 down down correct
ADV.US Advantage Solutions Inc 20260312 0 0.7457 0.8404 0.7103 0.7393 1148592 0.7393 down down correct
ADXN.US Addex Therapeutics Ltd 20260312 0 7.258 7.258 7.258 7.258 0 7.258
AEAEU.US AltEnergy Acquisition Corp. Unit 20260312 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260312 0 2.14 2.23 2.05 2.05 250200 2.05 down down correct
AEHR.US Aehr Test Systems 20260312 0 41.27 41.47 37.405 37.65 1478258 37.65 down down correct
AEI.US Alset EHome International Inc 20260312 0 1.8 1.8 1.67 1.67 13911 1.67 down down correct
AEIS.US Advanced Energy Industries Inc 20260312 0 306.02 311.52 296.49 305.82 441095 305.82 down down correct
AEMD.US Aethlon Medical Inc 20260312 0 1.76 1.94 1.36 1.73 924935 1.73 down down correct
AEP.US American Electric Power Company Inc 20260312 0 131.05 133.965 130.8 132.22 2500281 132.22 up up correct
AEYE.US AudioEye Inc 20260312 0 5.75 5.9125 5.5 5.52 236976 5.52 down up incorrect
AFCG.US AFC Gamma Inc 20260312 0 2.65 2.67 2.59 2.63 106030 2.63 down down correct
AFIB.US Acutus Medical Inc 20260312 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260312 0 50.19 51.21 46.11 46.38 6609482 46.38 down up incorrect
AFYA.US Afya Limited 20260312 0 13.71 14 13.43 13.5 41157 13.5 down down correct
AGEN.US Agenus Inc 20260312 0 3.26 3.31 2.97 2.98 610576 2.98 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260312 0 27.51 27.8 27 27.59 463854 27.59 up up correct
AGMH.US AGM Group Holdings Inc 20260312 0 1.21 1.28 1.12 1.14 127805 1.14 down down correct
AGNC.US AGNC Investment Corp 20260312 0 10.63 10.63 10.37 10.39 18087070 10.39 down down correct
AGNCM.US AGNC Investment Corp 20260312 0 24.88 24.97 24.85 24.89 13161 24.89 up up correct
AGNCN.US AGNC Investment Corp 20260312 0 25.55 25.63 25.55 25.63 23817 25.63 up up correct
AGNCO.US AGNC Investment Corp 20260312 0 25.44 25.525 25.32 25.45 52110 25.45 up up correct
AGNCP.US AGNC Investment Corp. 20260312 0 24.89 24.98 24.87 24.87 52028 24.87 down down correct
AGYS.US Agilysys Inc 20260312 0 71.94 74 69.85 69.95 344136 69.95 down up incorrect
AHCO.US AdaptHealth Corp 20260312 0 9.6 9.835 9.55 9.75 2028120 9.75 up up correct
AIHS.US Senmiao Technology Limited 20260312 0 1.341 1.38 1.3 1.35 37187 1.35 up down incorrect
AIP.US Arteris Inc. Common Stock 20260312 0 15.24 15.66 14.66 14.68 336344 14.68 down down correct
AIRG.US Airgain Inc 20260312 0 4.04 4.0999 3.9896 4.02 20217 4.02 down up incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260312 0 2.24 2.3 2.13 2.18 1134189 2.18 down up incorrect
AIRT.US Air T Inc 20260312 0 22.19 22.19 22.025 22.025 28 22.025 down up incorrect
AIRTP.US Air T Inc 20260312 0 19.41 19.41 19.41 19.41 0 19.41
AKAM.US Akamai Technologies Inc 20260312 0 105.485 108.45 104.37 105.47 3610387 105.47 down down correct
AKBA.US Akebia Therapeutics Inc 20260312 0 1.4 1.42 1.3405 1.4 3302992 1.4
AKTS.US Akoustis Technologies Inc 20260312 0 19.31 19.445 18.29 18.29 218412 18.29 down down correct
AKTX.US Akari Therapeutics Plc 20260312 0 0.2656 0.27 0.2525 0.2567 50597 0.2567 down up incorrect
ALCO.US Alico Inc 20260312 0 38.18 39.21 38.1001 38.62 22256 38.62 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260312 0 4.99 4.99 4.515 4.67 2066158 4.67 down down correct
ALEC.US Alector Inc 20260312 0 2.2 2.32 2.2 2.23 623703 2.23 up up correct
ALF.US Alfi Inc 20260312 0 10.75 10.75 10.75 10.75 193900 10.75
ALGM.US Allegro MicroSystems Inc 20260312 0 32.26 32.51 31.09 31.16 1383376 31.16 down down correct
ALGN.US Align Technology Inc 20260312 0 172.8 173.76 165.73 166.92 1810000 166.92 down down correct
ALGS.US Aligos Therapeutics Inc 20260312 0 7.61 7.62 7.2 7.41 22344 7.41 down down correct
ALGT.US Allegiant Travel Company 20260312 0 78.71 80.97 76.69 77.06 595956 77.06 down down correct
ALHC.US Alignment Healthcare Inc 20260312 0 17.58 17.65 16.91 17.12 2549581 17.12 down down correct
ALKS.US Alkermes plc 20260312 0 27.43 28.02 27.03 27.64 2597551 27.64 up up correct
ALKT.US Alkami Technology Inc 20260312 0 19.21 19.21 18 18.07 3282764 18.07 down down correct
ALLO.US Allogene Therapeutics Inc 20260312 0 2.56 2.58 2.411 2.47 3275333 2.47 down down correct
ALLT.US Allot Ltd 20260312 0 6.65 6.7908 6.45 6.5 399948 6.5 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260312 0 320.53 321 309.605 317.23 1247315 317.23 down down correct
ALOT.US AstroNova Inc 20260312 0 8.89 8.99 8.7 8.78 3987 8.78 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260312 0 0.0009 0.001 0.0009 0.001 4323 0.001 up up correct
ALRM.US Alarm.com Holdings Inc 20260312 0 48.23 49.21 46.7 46.9 400847 46.9 down down correct
ALRS.US Alerus Financial Corporation 20260312 0 23.24 23.525 23.01 23.42 123503 23.42 up up correct
ALT.US Altimmune Inc 20260312 0 3.77 3.77 3.58 3.6 2959400 3.6 down down correct
ALTO.US Alto Ingredients Inc 20260312 0 4.6 4.89 4.4509 4.75 2191470 4.75 up up correct
ALXO.US ALX Oncology Holdings Inc 20260312 0 2.14 2.14 1.99 2.02 295677 2.02 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260312 0 2.15 2.17 2.051 2.09 44900 2.09 down down correct
AMAL.US Amalgamated Financial Corp 20260312 0 36.78 38.11 36.74 37.96 121787 37.96 up up correct
AMAT.US Applied Materials Inc 20260312 0 344.19 345.48 334.01 337.27 5978201 337.27 down down correct
AMBA.US Ambarella Inc 20260312 0 52.9 54.18 52.1 52.42 748092 52.42 down down correct
AMCX.US AMC Networks Inc 20260312 0 7.61 7.67 7.21 7.44 540497 7.44 down down correct
AMD.US Advanced Micro Devices Inc 20260312 0 202.825 203.62 196.67 197.74 28886910 197.74 down down correct
AMGN.US Amgen Inc 20260312 0 373.51 375 367.76 367.79 1990663 367.79 down up incorrect
AMKR.US Amkor Technology Inc 20260312 0 42.66 43.3 41.14 41.27 3957500 41.27 down down correct
AMPG.US AmpliTech Group Inc 20260312 0 2.56 2.6 2.52 2.52 257100 2.52 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260312 0 18.575 18.575 17.03 18.175 901683 18.175 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260312 0 7.56 7.815 7.35 7.4 1610021 7.4 down down correct
AMRN.US Amarin Corporation plc 20260312 0 16.07 17 15.76 16.37 126744 16.37 up down incorrect
AMSC.US American Superconductor Corporation 20260312 0 29.7 30.025 28.82 29.26 666633 29.26 down down correct
AMSF.US AMERISAFE Inc 20260312 0 32.58 33.22 32.58 32.92 188134 32.51 up up correct
AMST.US Amesite Inc 20260312 0 1.92 1.92 1.71 1.72 42400 1.72 down down correct
AMTB.US Amerant Bancorp Inc 20260312 0 20.48 21.01 20.43 20.91 252643 20.91 up up correct
AMTX.US Aemetis Inc 20260312 0 1.5 2.01 1.49 1.92 3778414 1.92 up down incorrect
AMWD.US American Woodmark Corporation 20260312 0 39.75 39.83 38.31 39.12 245017 39.12 down down correct
AMZN.US Amazon.com Inc 20260312 0 210.39 211.71 208.15 209.53 44349500 209.53 down down correct
ANAB.US AnaptysBio Inc 20260312 0 64.68 65 61.54 63.79 595051 63.79 down down correct
ANDE.US The Andersons Inc 20260312 0 67.06 71.54 67 71.24 527076 71.24 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260312 0 0.43 0.5715 0.3727 0.44 6588 0.44 up up correct
ANGI.US Angi Inc 20260312 0 7.77 7.99 7.49 7.51 1326588 7.51 down down correct
ANGO.US AngioDynamics Inc 20260312 0 11.16 11.16 10.64 10.71 330475 10.71 down down correct
ANIK.US Anika Therapeutics Inc 20260312 0 14.17 14.56 14.16 14.3 119600 14.3 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260312 0 76 77.0199 72.18 72.49 993656 72.49 down down correct
ANIX.US Anixa Biosciences Inc 20260312 0 2.9 3.03 2.83 2.86 54500 2.86 down down correct
ANNX.US Annexon Inc 20260312 0 5.77 5.95 5.425 5.44 2463170 5.44 down down correct
ANY.US Sphere 3D Corp 20260312 0 1.6 1.65 1.5 1.6 481223 1.6
AOSL.US Alpha and Omega Semiconductor Limited 20260312 0 21.07 21.45 20.78 21.2 290624 21.2 up up correct
AOUT.US American Outdoor Brands Inc 20260312 0 8.49 8.64 7.75 8.555 89481 8.555 up up correct
APA.US APA Corporation 20260312 0 33.2 34.155 32.9 33.61 9354638 33.61 up up correct
APEI.US American Public Education Inc 20260312 0 44.94 47.945 44.71 47.58 689138 47.58 up up correct
API.US Agora Inc 20260312 0 3.93 4.0501 3.835 3.88 567607 3.88 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260312 0 19.26 19.26 18.33 18.39 2599751 18.39 down down correct
APM.US Aptorum Group Limited 20260312 0 0.8 0.81 0.79 0.8 19407 0.8
APOG.US Apogee Enterprises Inc 20260312 0 33.8 33.845 32.94 33.27 148425 33.27 down up incorrect
APP.US AppLovin Corporation 20260312 0 462.48 468.5 448.6 449.33 5004672 449.33 down down correct
APPF.US AppFolio Inc 20260312 0 177.89 183.07 174.665 176.12 262508 176.12 down up incorrect
APPN.US Appian Corporation 20260312 0 25.32 26.03 25.0401 25.15 523372 25.15 down down correct
APPS.US Digital Turbine Inc 20260312 0 3.73 3.785 3.62 3.67 2033409 3.67 down down correct
APRE.US Aprea Therapeutics Inc 20260312 0 0.78 0.8159 0.75 0.765 45500 0.765 down down correct
APVO.US Aptevo Therapeutics Inc 20260312 0 4.45 4.77 4.45 4.57 51335 4.57 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260312 0 1.65 1.6793 1.45 1.53 4202 1.53 down down correct
APYX.US Apyx Medical Corporation 20260312 0 3.93 3.9924 3.6 3.62 197712 3.62 down down correct
AQB.US AquaBounty Technologies Inc 20260312 0 0.921 1 0.921 0.96 43900 0.96 up up correct
AQMS.US Aqua Metals Inc 20260312 0 4.75 4.9589 4.69 4.92 21487 4.92 up up correct
AQST.US Aquestive Therapeutics Inc 20260312 0 4.24 4.25 4.015 4.03 2229174 4.03 down down correct
ARAY.US Accuray Incorporated 20260312 0 0.452 0.4602 0.4111 0.4199 1958944 0.4199 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260312 0 0.826 0.83 0.78 0.78 1257721 0.78 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260312 0 0.0701 0.0784 0.0617 0.0727 10838 0.0727 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260312 0 2.98 3.1 2.85 2.87 17743 2.87 down down correct
ARCB.US ArcBest Corporation 20260312 0 90.12 91.645 85.25 85.38 530455 85.38 down up incorrect
ARCC.US Ares Capital Corporation 20260312 0 18.33 18.55 18.06 18.07 14262700 17.59 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260312 0 7.31 7.32 6.97 7 448677 7 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260312 0 5.94 5.94 5.6 5.66 2785266 5.66 down down correct
AREC.US American Resources Corporation 20260312 0 3.43 3.4699 3.215 3.26 2080256 3.26 down down correct
ARGX.US argenx SE 20260312 0 721.18 725.94 705.535 708.85 340489 708.85 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260312 0 7.08 7.16 6.949 7.06 1568179 7.06 down up incorrect
ARKO.US Arko Corp 20260312 0 5.49 5.51 5.285 5.29 315600 5.29 down up incorrect
ARKR.US Ark Restaurants Corp 20260312 0 6.84 6.84 6.74 6.74 1402 6.74 down down correct
ARLP.US Alliance Resource Partners L.P 20260312 0 27.5 27.68 27.3084 27.46 316724 27.46 down down correct
AROW.US Arrow Financial Corporation 20260312 0 32.13 32.76 31.8 32.69 72974 32.69 up up correct
ARQQ.US Arqit Quantum Inc 20260312 0 14.51 14.864 14.04 14.05 132200 14.05 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260312 0 0.1497 0.1497 0.1303 0.1399 2526 0.1399 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260312 0 23.44 23.44 22.5 22.91 1087070 22.91 down down correct
ARRY.US Array Technologies Inc 20260312 0 6.86 7.08 6.705 6.8 3078906 6.8 down down correct
ARTL.US Artelo Biosciences Inc 20260312 0 4.03 4.4077 3.88 3.9 48770 3.9 down down correct
ARTNA.US Artesian Resources Corporation 20260312 0 31.97 32.71 31.85 32.39 103932 32.39 up up correct
ARTW.US Art's 20260312 0 2.325 2.58 2.28 2.295 174814 2.295 down up incorrect
ARVN.US Arvinas Inc 20260312 0 13.23 13.31 12.27 12.48 729323 12.48 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260312 0 57.51 58 54.58 55.01 3770079 55.01 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260312 0 20.84 20.84 20.84 20.84 0 20.84
ASLE.US AerSale Corporation 20260312 0 6.33 6.4 6.05 6.13 429751 6.13 down down correct
ASMB.US Assembly Biosciences Inc 20260312 0 29.01 29.01 27.63 28.3 80300 28.3 down down correct
ASML.US ASML Holding N.V 20260312 0 1372.54 1372.54 1333.57 1351.58 1780185 1351.58 down down correct
ASO.US Academy Sports and Outdoors Inc 20260312 0 57.1 57.59 55.37 55.5 2133621 55.5 down down correct
ASPC.US Alpha Capital Acquisition Company 20260312 0 11.2186 11.6567 11.14 11.14 3916 11.14 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260312 0 10.45 10.45 10.45 10.45 104 10.45
ASPS.US Altisource Portfolio Solutions S.A 20260312 0 6.19 6.68 6.17 6.42 22312 6.42 up down incorrect
ASPU.US Aspen Group Inc 20260312 0 0.155 0.155 0.155 0.155 224 0.155
ASRT.US Assertio Holdings Inc 20260312 0 11.41 11.78 11.275 11.62 23260 11.62 up up correct
ASRV.US AmeriServ Financial Inc 20260312 0 3.66 3.83 3.66 3.82 6294 3.82 up up correct
ASTC.US Astrotech Corporation 20260312 0 2.45 2.5 2.31 2.31 12022 2.31 down down correct
ASTE.US Astec Industries Inc 20260312 0 55.31 56.04 53.31 53.7 276671 53.7 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260312 0 4.18 4.36 3.675 3.69 4216021 3.69 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260312 0 0.11 0.1101 0.095 0.1 75623 0.1 down down correct
ASTS.US AST SpaceMobile Inc 20260312 0 87.04 90.3599 83.91 87.09 9899828 87.09 up up correct
ASUR.US Asure Software Inc 20260312 0 9.14 9.25 8.845 8.94 74483 8.94 down down correct
ASYS.US Amtech Systems Inc 20260312 0 13.43 13.45 12.63 12.78 137800 12.78 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260312 0 4.01 4.08 3.81 3.82 3534305 3.82 down down correct
ATEC.US Alphatec Holdings Inc 20260312 0 12.41 12.58 12.25 12.5 2228277 12.5 up up correct
ATER.US Aterian Inc 20260312 0 0.55 0.6 0.5401 0.58 51434 0.58 up up correct
ATEX.US Anterix Inc 20260312 0 38.28 39.13 37.61 38.11 267227 38.11 down down correct
ATHA.US Athira Pharma Inc 20260312 0 6.91 7.82 5.99 7.5 57268 7.5 up up correct
ATHE.US Alterity Therapeutics Limited 20260312 0 3.52 3.61 3.47 3.55 2361 3.55 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260312 0 53.86 54.964 51.65 52.75 79601 52.75 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260312 0 24.99 25.042 24.9801 25.042 2889 25.042 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20260312 0 23.85 24.5344 23.77 24.346 3284 24.346 up up correct
ATLO.US Ames National Corporation 20260312 0 26.3 26.8 26.08 26.64 43304 26.64 up up correct
ATMH.US All Things Mobile Analytic Inc 20260312 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260312 0 23.7 24.88 23.7 24.65 100103 24.65 up up correct
ATOM.US Atomera Incorporated 20260312 0 4.95 5.3364 4.85 4.89 1156027 4.89 down down correct
ATOS.US Atossa Therapeutics Inc 20260312 0 4.73 5.38 4.7112 5.05 146890 5.05 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260312 0 6.46 7.0699 6.05 6.9 509755 6.9 up down incorrect
ATRC.US AtriCure Inc 20260312 0 29.81 30.18 29.3 29.535 700536 29.535 down down correct
ATRO.US Astronics Corporation 20260312 0 71.35 71.39 66 67.85 1054500 67.85 down down correct
ATXI.US Avenue Therapeutics Inc 20260312 0 0.2775 0.2775 0.23 0.23 2683 0.23 down down correct
AUB.US Atlantic Union Bankshares Corporation 20260312 0 33.98 34.82 33.9 34.42 1038360 34.42 up up correct
AUBN.US Auburn National Bancorporation Inc 20260312 0 24 24.5 23.5 23.5 404 23.5 down down correct
AUDC.US AudioCodes Ltd 20260312 0 8.09 8.23 8.05 8.18 107451 8.18 up up correct
AUID.US Ipsidy Inc. Common Stock 20260312 0 1.63 1.6777 1.58 1.62 233518 1.62 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260312 0 14.59 14.6 14.22 14.37 809800 14.37 down up incorrect
AUR.US Aurora Innovation Inc 20260312 0 4.38 4.42 4.22 4.25 15725824 4.25 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260312 0 5.5 5.96 5.31 5.95 284316 5.95 up up correct
AUROW.US Aurora Innovation Inc 20260312 0 0.26 0.26 0.23 0.2534 33941 0.2534 down down correct
AUTL.US Autolus Therapeutics plc 20260312 0 1.55 1.55 1.45 1.46 1341207 1.46 down down correct
AUUD.US Auddia Inc 20260312 0 0.811 0.875 0.8 0.8649 309332 0.8649 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260312 0 7.03 7.24 6.965 7 845672 7 down down correct
AVAV.US AeroVironment Inc 20260312 0 212.705 219.51 205.61 211.88 2883231 211.88 down up incorrect
AVGO.US Broadcom Inc 20260312 0 337.74 339.83 332.2 335.97 21982746 335.97 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260312 0 6 6.17 5.86 6.1 649303 6.1 up up correct
AVNW.US Aviat Networks Inc 20260312 0 25.52 25.87 24.735 25.08 72028 25.08 down down correct
AVO.US Mission Produce Inc 20260312 0 13.19 13.51 13.15 13.23 513046 13.23 up up correct
AVPT.US Avepoint Inc 20260312 0 10.56 10.67 10.4 10.46 1692217 10.46 down down correct
AVT.US Avnet Inc 20260312 0 59.83 60.61 59.2935 60.24 1145143 60.24 up up correct
AVTX.US Avalo Therapeutics Inc 20260312 0 16.81 17.09 16.13 16.71 722110 16.71 down down correct
AVXL.US Anavex Life Sciences Corp 20260312 0 4.58 4.685 4.39 4.65 963500 4.65 up up correct
AWRE.US Aware Inc 20260312 0 1.38 1.42 1.25 1.39 145194 1.39 up up correct
AXGN.US AxoGen Inc 20260312 0 31.8 32.75 31.28 31.76 1154076 31.76 down down correct
AXON.US Axon Enterprise Inc 20260312 0 514.99 516.24 490.0235 499.4 1038585 499.4 down down correct
AXSM.US Axsome Therapeutics Inc 20260312 0 157.98 158.88 153.37 154.12 769035 154.12 down down correct
AXTI.US AXT Inc 20260312 0 46.58 50.97 44.38 46.73 11952930 46.73 up down incorrect
AYTU.US Aytu Biopharma Inc 20260312 0 2.63 2.7 2.56 2.64 38050 2.64 up up correct
AZN.US AstraZeneca PLC 20260312 0 193.91 193.92 190.96 192.5 2154780 192.5 down down correct
BAC.US PQ 20260312 0 17.5899 17.5899 17.4 17.4622 100453 17.4622 down down correct
BAND.US Bandwidth Inc 20260312 0 15.85 15.85 15.2627 15.33 448159 15.33 down down correct
BANF.US BancFirst Corporation 20260312 0 104.73 107.81 104.68 106.84 115006 106.84 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260312 0 26.13 26.13 26.12 26.12 300 26.12 down down correct
BANR.US Banner Corporation 20260312 0 57.78 59.4 57.2135 59.34 313237 59.34 up up correct
BANX.US StoneCastle Financial Corp 20260312 0 19.43 19.46 19.2 19.22 51703 19.22 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260312 0 2.76 2.76 2.68 2.68 2871 2.68 down down correct
BATRA.US The Liberty Braves Group 20260312 0 47.08 48.1 47.025 47.32 48900 47.32 up up correct
BATRK.US The Liberty Braves Group 20260312 0 42.7 43.75 42.68 42.93 341600 42.93 up up correct
BBBY.US Bed Bath & Beyond Inc 20260312 0 4.8 4.8 4.58 4.6 2515906 4.6 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260312 0 6.98 7.175 6.835 6.97 136042 6.97 down down correct
BBGI.US Beasley Broadcast Group Inc 20260312 0 3.99 3.99 3.75 3.81 8811 3.81 down down correct
BBIG.US Vinco Ventures Inc 20260312 0 0.005 0.005 0.005 0.005 1229 0.005
BBIO.US BridgeBio Pharma Inc 20260312 0 70.35 70.36 67.845 67.98 2352484 67.98 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260312 0 1.26 1.261 1.26 1.26 1900 1.26
BBSI.US Barrett Business Services Inc 20260312 0 26.85 27.4999 26.49 26.93 389623 26.85 up down incorrect
BCAB.US BioAtla Inc 20260312 0 0.1725 0.1725 0.161 0.1683 570644 0.1683 down down correct
BCBP.US BCB Bancorp Inc 20260312 0 7.96 8.21 7.93 8.14 89253 8.14 up up correct
BCDA.US BioCardia Inc 20260312 0 1.27 1.3 1.27 1.27 17892 1.27
BCLI.US Brainstorm Cell Therapeutics Inc 20260312 0 0.75 0.7597 0.75 0.75 36462 0.75
BCML.US BayCom Corp 20260312 0 28.27 29.06 28.18 28.91 27317 28.91 up up correct
BCOR.US Blucora Inc 20260312 0 22.894 22.894 22.894 22.894 100 22.894
BCOW.US 1895 Bancorp of Wisconsin Inc 20260312 0 10.9 10.9 10.9 10.9 1700 10.9
BCPC.US Balchem Corporation 20260312 0 169.74 172.51 168.4 170.37 138496 170.37 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260312 0 8.495 8.58 8.34 8.38 4257026 8.38 down down correct
BCTX.US BriaCell Therapeutics Corp 20260312 0 4.36 4.36 4.1 4.3 172056 4.3 down down correct
BCYC.US Bicycle Therapeutics plc 20260312 0 5.22 5.22 5 5.04 320769 5.04 down down correct
BDSX.US Biodesix Inc 20260312 0 19.04 20.21 18.9 19.15 121227 19.15 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260312 0 2.19 2.19 2.1 2.13 498766 2.13 down down correct
BEAM.US Beam Therapeutics Inc 20260312 0 25.27 25.83 24.6 25.59 2684972 25.59 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260312 0 1.38 1.515 1.35 1.47 2327063 1.47 up up correct
BEATW.US Heartbeam Inc. Warrant 20260312 0 0.1351 0.1351 0.1351 0.1351 585 0.1351
BEEM.US Beam Global 20260312 0 1.54 1.59 1.49 1.49 268800 1.49 down down correct
BELFA.US Bel Fuse Inc 20260312 0 177.13 182.54 174.38 176.745 137277 176.745 down down correct
BELFB.US Bel Fuse Inc 20260312 0 195.22 199.36 192.98 195.18 180616 195.18 down down correct
BFC.US Bank First Corporation 20260312 0 131.5 136.95 130.47 134.72 156092 134.72 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260312 0 0.846 0.87 0.8416 0.87 22835 0.87 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20260312 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260312 0 25.76 26.33 25.67 26.29 111469 26.29 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260312 0 1.27 1.2702 1.13 1.2 693483 1.2 down down correct
BHF.US Brighthouse Financial Inc 20260312 0 59.67 60.54 59.56 60.38 632396 60.38 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260312 0 17.08 17.0965 16.8 16.82 19749 16.82 down down correct
BHFAM.US Brighthouse Financial Inc 20260312 0 11.79 11.85 11.61 11.61 19100 11.61 down down correct
BHFAN.US Brighthouse Financial Inc 20260312 0 13.185 13.21 13.02 13.06 31500 13.06 down down correct
BHFAO.US Brighthouse Financial Inc 20260312 0 16.89 16.89 16.62 16.62 14400 16.62 down down correct
BHFAP.US Brighthouse Financial Inc 20260312 0 16.38 16.38 16.2 16.21 12100 16.21 down down correct
BIDU.US Baidu Inc 20260312 0 122.62 125.3452 122.07 123.16 1959653 123.16 up up correct
BIIB.US Biogen Inc 20260312 0 187.86 188.91 184.63 184.9 851400 184.9 down up incorrect
BILI.US Bilibili Inc 20260312 0 25.26 25.48 24.875 24.9 1945293 24.9 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260312 0 0.5343 0.6999 0.5343 0.6055 13042670 0.6055 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260312 0 3.25 3.25 2.95 3.06 55860 3.06 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260312 0 2.19 2.256 2.14 2.22 25645888 2.22 up up correct
BIVI.US BioVie Inc 20260312 0 1.37 1.41 1.34 1.39 42066 1.39 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260312 0 2.01 2.04 1.94 1.98 14665 1.98 down down correct
BJRI.US BJ's Restaurants Inc 20260312 0 34.63 34.97 33.68 33.73 530595 33.73 down down correct
BKNG.US Booking Holdings Inc 20260312 0 4274.41 4348.17 4213.34 4217.71 258513 4217.71 down up incorrect
BKR.US Baker Hughes Company 20260312 0 58.08 58.13 55.19 55.9 14347000 55.9 down down correct
BKSC.US Bank of South Carolina Corporation 20260312 0 15.39 15.5 15.38 15.49 10400 15.49 up up correct
BKYI.US BIO 20260312 0 0.6486 0.67 0.6264 0.662 313595 0.662 up up correct
BL.US BlackLine Inc 20260312 0 36.08 37.76 35.37 35.54 1015221 35.54 down down correct
BLBD.US Blue Bird Corporation 20260312 0 52.69 54.3 52.39 53.5 451569 53.5 up up correct
BLDP.US Ballard Power Systems Inc 20260312 0 2.185 2.57 2.14 2.42 11431430 2.42 up down incorrect
BLFS.US BioLife Solutions Inc 20260312 0 18.56 18.85 17.98 18.15 524193 18.15 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260312 0 12.54 12.86 12.54 12.76 153797 12.76 up up correct
BLIN.US Bridgeline Digital Inc 20260312 0 0.98 0.9984 0.9351 0.9509 20629 0.9509 down down correct
BLKB.US Blackbaud Inc 20260312 0 44.7 46.04 44.47 44.66 445406 44.66 down down correct
BLMN.US Bloomin' Brands Inc 20260312 0 5.55 5.625 5.4249 5.44 3116179 5.44 down down correct
BLNK.US Blink Charging Co 20260312 0 0.6776 0.6793 0.6525 0.6571 1525314 0.6571 down down correct
BLRX.US BioLineRx Ltd 20260312 0 2.731 2.7437 2.56 2.66 10415 2.66 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20260312 0 3.75 3.825 3.75 3.76 801441 3.76 up up correct
BMBL.US Bumble Inc 20260312 0 3.67 4.25 3.67 3.81 34272191 3.81 up up correct
BMEA.US Biomea Fusion Inc 20260312 0 1.46 1.47 1.4 1.41 751559 1.41 down down correct
BMRA.US Biomerica Inc 20260312 0 2.01 2.07 1.95 1.97 17116 1.97 down down correct
BMRC.US Bank of Marin Bancorp 20260312 0 23.7 24.08 23.41 23.97 76504 23.97 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260312 0 59.98 60.98 59.02 59.07 1940917 59.07 down down correct
BNGO.US Bionano Genomics Inc 20260312 0 1.12 1.14 1.12 1.12 110965 1.12
BNR.US Burning Rock Biotech Limited 20260312 0 22.85 23.2231 22.85 22.85 3874 22.85
BNTC.US Benitec Biopharma Inc 20260312 0 12.14 12.41 11.88 12.12 295509 12.12 down down correct
BNTX.US BioNTech SE 20260312 0 89.7 90.9318 88.5 90.1 2351370 90.1 up up correct
BOKF.US BOK Financial Corporation 20260312 0 122.45 126.12 122.45 125.48 328053 125.48 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260312 0 4.05 4.375 4.05 4.05 6827 4.05
BON.US Bon Natural Life Limited Ordinary Shares 20260312 0 1.5 1.5497 1.315 1.45 22985 1.45 down down correct
BOOM.US DMC Global Inc 20260312 0 4.9 4.9826 4.73 4.855 484760 4.855 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260312 0 5.08 5.08 4.88 4.9 41500 4.9 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260312 0 19.875 19.94 19.875 19.94 720 19.94 up up correct
BOXL.US Boxlight Corporation 20260312 0 1.27 1.32 1.25 1.29 144876 1.29 up down incorrect
BPOP.US Popular Inc 20260312 0 125.82 131.2 125.185 130.87 859913 130.87 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260312 0 25.475 25.49 25.47 25.47 788 25.342 down up incorrect
BPRN.US The Bank of Princeton 20260312 0 33.15 33.34 32.93 33.22 9612 33.22 up up correct
BPTH.US Bio 20260312 0 0.06 0.07 0.06 0.07 1900 0.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260312 0 15.76 16.4 15.67 15.8 18673 15.8 up up correct
BPYPN.US Brookfield Property Partners L.P 20260312 0 13.36 13.8374 13.36 13.66 32009 13.66 up up correct
BPYPO.US Brookfield Property Partners L.P 20260312 0 15.042 15.1799 14.89 14.99 87146 14.99 down down correct
BPYPP.US Brookfield Property Partners L.P 20260312 0 15.79 15.79 15.27 15.34 39765 15.34 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260312 0 1.61 1.61 1.52 1.52 25966 1.52 down down correct
BRID.US Bridgford Foods Corporation 20260312 0 7.77 7.77 7.44 7.49 5153 7.49 down down correct
BRKR.US Bruker Corporation 20260312 0 36.53 36.91 34.99 35.05 2233304 35.05 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260312 0 1.29 1.39 1.26 1.28 70757 1.28 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260312 0 0.2613 0.3101 0.25 0.308 5750625 0.308 up down incorrect
BRZE.US Braze Inc. Class A Common Stock 20260312 0 18.59 19.57 18.56 18.58 2218363 18.58 down down correct
BSBK.US Bogota Financial Corp 20260312 0 8.315 8.33 8.3101 8.33 2779 8.33 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260312 0 13.93 14.145 13.76 13.97 83300 13.97 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260312 0 0.001 0.001 0.0009 0.001 496656 0.001
BSRR.US Sierra Bancorp 20260312 0 32.33 33.34 31.95 33.07 36886 33.07 up up correct
BSVN.US Bank7 Corp 20260312 0 39.11 39.61 39.11 39.43 6484 39.43 up up correct
BSY.US Bentley Systems Incorporated 20260312 0 38.65 39.68 38.42 38.44 3512900 38.44 down down correct
BTAI.US BioXcel Therapeutics Inc 20260312 0 1.57 1.61 1.52 1.55 547344 1.55 down down correct
BTBD.US BT Brands Inc. Common Stock 20260312 0 1.5 1.5 1.3901 1.44 34495 1.44 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260312 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260312 0 1.62 1.65 1.58 1.62 12123179 1.62
BTCS.US BTCS Inc. Common Stock 20260312 0 1.78 1.82 1.71 1.74 330846 1.74 down down correct
BTCY.US Biotricity Inc. Common Stock 20260312 0 0.229 0.23 0.229 0.23 37870 0.23 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260312 0 6.49 6.557 6.345 6.35 766000 6.297 down down correct
BUSE.US First Busey Corporation 20260312 0 24.37 24.9599 24.31 24.87 481031 24.87 up up correct
BVS.US Bioventus Inc 20260312 0 8.75 8.7799 8.59 8.6 339088 8.6 down down correct
BWAY.US BrainsWay Ltd 20260312 0 13.8 13.8899 13.0235 13.74 364075 13.74 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260312 0 17.02 17.2 16.69 17.2 69986 17.2 up down incorrect
BWEN.US Broadwind Inc 20260312 0 2.17 2.29 2.17 2.245 220000 2.245 up up correct
BWFG.US Bankwell Financial Group Inc 20260312 0 46.53 47.25 45.89 46.93 41763 46.93 up up correct
BWMN.US Bowman Consulting Group Ltd 20260312 0 28.35 28.55 27.64 28.24 204914 28.24 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260312 0 17.2 17.396 16.69 16.69 77700 16.69 down down correct
BYFC.US Broadway Financial Corporation 20260312 0 7.89 7.89 7.815 7.815 65 7.815 down down correct
BYND.US Beyond Meat Inc 20260312 0 0.7787 0.7913 0.7315 0.7315 25897369 0.7315 down down correct
BYRN.US Byrna Technologies Inc 20260312 0 10.5 10.55 9.715 9.75 410046 9.75 down down correct
BYSI.US BeyondSpring Inc 20260312 0 1.48 1.7222 1.48 1.63 27792 1.63 up down incorrect
BZ.US Kanzhun Ltd ADR 20260312 0 14.25 14.465 14.05 14.13 4588881 14.13 down up incorrect
BZUN.US Baozun Inc 20260312 0 2.46 2.49 2.41 2.41 166133 2.41 down down correct
CAAS.US China Automotive Systems Inc 20260312 0 4.195 4.23 4.16 4.23 3997 4.23 up up correct
CABA.US Cabaletta Bio Inc 20260312 0 3.25 3.3 3.15 3.19 1448262 3.19 down down correct
CAC.US Camden National Corporation 20260312 0 44.48 46.02 44.47 45.99 102119 45.99 up up correct
CACC.US Credit Acceptance Corporation 20260312 0 489.05 507.59 488.24 494 238256 494 up up correct
CADCX.US CADCX 20260312 0 23.88 23.88 23.88 23.88 0 23.88
CADEX.US CADEX 20260312 0 23.98 23.98 23.98 23.98 0 23.98
CADFX.US CION Ares Diversified Credit Fund W 20260312 0 24.24 24.24 24.24 24.24 0 24.24
CADL.US Candel Therapeutics Inc. Common Stock 20260312 0 5.01 5.08 4.93 4.98 1482487 4.98 down down correct
CADSX.US CADSX 20260312 0 24.09 24.09 24.09 24.09 0 24.09
CADUX.US CADUX 20260312 0 24.21 24.21 24.21 24.21 0 24.21
CADWX.US CADWX 20260312 0 24.05 24.05 24.05 24.05 0 24.05
CAKE.US The Cheesecake Factory Incorporated 20260312 0 59.54 60.08 56.5 56.6 1848028 56.6 down down correct
CALA.US Calithera Biosciences Inc 20260312 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260312 0 88.18 90.51 87.975 89.14 900059 89.14 up up correct
CAMP.US CalAmp Corp 20260312 0 5.46 6 5.2622 5.38 174756 5.38 down down correct
CAMT.US Camtek Ltd 20260312 0 159.81 159.81 150.78 152.55 350035 152.55 down down correct
CAN.US Canaan Inc 20260312 0 0.4956 0.5198 0.486 0.5129 6668977 0.5129 up up correct
CAPR.US Capricor Therapeutics Inc 20260312 0 33.94 34.2124 32.2501 33.42 1229421 33.42 down down correct
CAR.US Avis Budget Group Inc 20260312 0 100.2 103.85 99.355 99.56 628045 99.56 down up incorrect
CARE.US Carter Bankshares Inc 20260312 0 19.75 20.44 19.59 20.07 149975 20.07 up up correct
CARG.US CarGurus Inc 20260312 0 31.1 31.765 30.81 30.96 993363 30.96 down down correct
CARV.US Carver Bancorp Inc 20260312 0 1.48 1.6 1.48 1.6 1825 1.6 up up correct
CASH.US Meta Financial Group Inc 20260312 0 88.55 90.46 88.15 89.81 191200 89.81 up up correct
CASS.US Cass Information Systems Inc 20260312 0 44.14 45.13 43.795 44.71 58364 44.71 up up correct
CASY.US Casey's General Stores Inc 20260312 0 683.98 683.98 668.88 673.81 390389 673.81 down down correct
CATY.US Cathay General Bancorp 20260312 0 46.66 47.95 46.42 47.81 454452 47.81 up up correct
CBAN.US Colony Bankcorp Inc 20260312 0 19.05 19.52 19 19.4 123227 19.4 up up correct
CBAT.US CBAK Energy Technology Inc 20260312 0 1.04 1.04 0.98 1.01 136275 1.01 down down correct
CBFV.US CB Financial Services Inc 20260312 0 33.76 34 33.75 33.95 4322 33.95 up up correct
CBIO.US Catalyst Biosciences Inc 20260312 0 11.95 12.39 11.23 11.56 161174 11.56 down up incorrect
CBNK.US Capital Bancorp Inc 20260312 0 28.32 28.96 28.035 28.8 46367 28.8 up up correct
CBOE.US Cboe Global Markets Inc 20260312 0 284.54 290.31 281.63 290.25 1100798 290.25 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260312 0 27.7 28.14 27.33 27.53 853747 27.53 down down correct
CBSH.US Commerce Bancshares Inc 20260312 0 47.58 48.08 47.38 47.49 1161800 47.49 down down correct
CCAP.US Crescent Capital BDC Inc 20260312 0 12.695 12.93 12.68 12.68 177332 12.68 down down correct
CCB.US Coastal Financial Corporation 20260312 0 77.18 77.76 75.74 77.37 177231 77.37 up up correct
CCBG.US Capital City Bank Group Inc 20260312 0 41.32 42.39 41.2725 42.33 148839 42.33 up up correct
CCCC.US C4 Therapeutics Inc 20260312 0 2.93 2.935 2.75 2.75 1719486 2.75 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260312 0 21.97 22.2 21.74 21.91 72900 21.715 down down correct
CCEL.US Cryo 20260312 0 3.17 3.17 3.11 3.11 11356 3.11 down down correct
CCEP.US Coca 20260312 0 100.52 102.16 100.375 101.23 1593707 101.23 up up correct
CCLFX.US CCLFX 20260312 0 10.52 10.52 10.52 10.52 0 10.52
CCNE.US CNB Financial Corporation 20260312 0 26.39 27.195 26.25 27.09 137060 27.09 up down incorrect
CCNEP.US CNB Financial Corporation 20260312 0 25.2 25.2 25.2 25.2 0 25.2
CCOI.US Cogent Communications Holdings Inc 20260312 0 20.97 21.18 19.495 19.63 1010521 19.63 down down correct
CCRN.US Cross Country Healthcare Inc 20260312 0 9.72 9.78 9.39 9.62 512714 9.62 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260312 0 29.33 30.305 29.33 30.1 155340 30.1 up up correct
CD.US Chindata Group Holdings Limited 20260312 0 4.75 4.86 4.45 4.57 91924 4.57 down down correct
CDLX.US Cardlytics Inc 20260312 0 0.7039 0.7451 0.668 0.6685 787666 0.6685 down up incorrect
CDNA.US CareDx Inc 20260312 0 16.91 17.0045 16.27 16.45 656783 16.45 down down correct
CDNS.US Cadence Design Systems Inc 20260312 0 290.93 296.51 289.19 290.32 2493107 290.32 down down correct
CDW.US CDW Corporation 20260312 0 118.8 120.43 112.98 113.48 2174229 113.48 down down correct
CDXS.US Codexis Inc 20260312 0 1.93 2.13 1.63 1.71 41024039 1.71 down down correct
CDZI.US Cadiz Inc 20260312 0 5.11 5.295 5.02 5.2 389556 5.2 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260312 0 19.2812 19.3 18.95 19.06 6970 19.06 down down correct
CEDAX.US CEDAX 20260312 0 21.51 21.51 21.51 21.51 0 21.51
CEDIX.US Destra International & Event 20260312 0 21.54 21.54 21.54 21.54 0 21.54
CEDTX.US CEDTX 20260312 0 21.35 21.35 21.35 21.35 0 21.35
CELC.US Celcuity Inc 20260312 0 112.44 114.82 108.91 110.77 1097733 110.77 down down correct
CELH.US Celsius Holdings Inc 20260312 0 44.9 45.4889 43.195 43.68 4134329 43.68 down down correct
CELU.US Celularity Inc 20260312 0 1.24 1.39 1.23 1.27 120480 1.27 up up correct
CELUW.US Celularity Inc 20260312 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260312 0 0.0268 0.0419 0.0212 0.0322 156800 0.0322 up up correct
CENT.US Central Garden & Pet Company 20260312 0 36.34 36.75 36.3 36.49 89517 36.49 up down incorrect
CENTA.US Central Garden & Pet Company 20260312 0 31.69 32.085 31.595 31.83 195262 31.83 up up correct
CENX.US Century Aluminum Company 20260312 0 57.61 59.12 56.01 57.71 2705764 57.71 up up correct
CERS.US Cerus Corporation 20260312 0 1.73 1.755 1.62 1.7 3232937 1.7 down down correct
CERT.US Certara Inc 20260312 0 6.63 6.84 6.31 6.56 5051706 6.56 down down correct
CETX.US Cemtrex Inc 20260312 0 0.76 0.92 0.76 0.767 2208700 0.767 up up correct
CEVA.US CEVA Inc 20260312 0 19.5 19.5 18.36 18.4 297798 18.4 down up incorrect
CFBK.US CF Bankshares Inc 20260312 0 28.7 29.25 28.48 28.86 44900 28.86 up up correct
CFFI.US C&F Financial Corporation 20260312 0 71.55 71.55 71.2 71.2 3239 70.72 down down correct
CFFN.US Capitol Federal Financial Inc 20260312 0 6.84 6.985 6.81 6.93 855677 6.93 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20260312 0 30.67 30.71 30.645 30.69 4713761 30.69 up up correct
CG.US The Carlyle Group Inc 20260312 0 45.71 46.2 44.83 45.31 5088477 45.31 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260312 0 17.55 17.61 17.37 17.4 46643 17.4 down down correct
CGBD.US TCG BDC Inc 20260312 0 10.93 11.15 10.86 10.86 803836 10.86 down down correct
CGC.US Canopy Growth Corporation 20260312 0 1.07 1.08 1.03 1.04 5108864 1.04 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260312 0 22.49 22.49 22.49 22.49 0 22.49
CGEM.US Cullinan Oncology Inc 20260312 0 14.11 14.4 13.71 13.95 554549 13.95 down down correct
CGEN.US Compugen Ltd 20260312 0 2.21 2.26 2.1647 2.21 301879 2.21
CGNT.US Cognyte Software Ltd 20260312 0 8.53 8.74 8.48 8.51 303558 8.51 down down correct
CGNX.US Cognex Corporation 20260312 0 50.01 50.06 47.765 48.77 2114693 48.77 down up incorrect
CGO.US Calamos Global Total Return Fund 20260312 0 11.66 11.67 11.49 11.57 23400 11.49 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260312 0 1.12 1.14 1.0618 1.08 497135 1.08 down down correct
CHCI.US Comstock Holding Companies Inc 20260312 0 11.5 11.64 11.45 11.64 5319 11.64 up up correct
CHCO.US City Holding Company 20260312 0 115.95 118.435 115.475 118.01 169992 118.01 up up correct
CHDN.US Churchill Downs Incorporated 20260312 0 85.2 86.83 83.91 84.08 1095959 84.08 down down correct
CHEF.US The Chefs' Warehouse Inc 20260312 0 63.48 64.32 62.91 63.97 249984 63.97 up up correct
CHEK.US Check 20260312 0 138 139 136 138 759500 138
CHI.US Calamos Convertible Opportunities and Income Fund 20260312 0 11.26 11.46 11.15 11.21 100100 11.115 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260312 0 156.14 157.86 154.455 155.78 1312814 155.78 down down correct
CHMG.US Chemung Financial Corporation 20260312 0 52.66 53.96 52.47 53.96 7424 53.96 up up correct
CHNR.US China Natural Resources Inc 20260312 0 3.44 3.49 3.37 3.42 10721 3.42 down down correct
CHRS.US Coherus BioSciences Inc 20260312 0 1.73 1.75 1.615 1.69 2111505 1.69 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260312 0 173.41 175.54 170.92 171.86 1729129 171.86 down down correct
CHSCL.US CHS Inc 20260312 0 25.77 25.86 25.75 25.86 33089 25.86 up up correct
CHSCM.US CHS Inc 20260312 0 25.04 25.275 25.04 25.12 13746 25.12 up up correct
CHSCN.US CHS Inc 20260312 0 25.58 25.58 25.35 25.45 17702 25.45 down down correct
CHSCO.US CHS Inc 20260312 0 26.38 26.545 26.38 26.48 20476 26.48 up up correct
CHSCP.US CHS Inc 20260312 0 28.56 28.82 28.5 28.5 24346 28.5 down up incorrect
CHTR.US Charter Communications Inc 20260312 0 222.76 227.5 214.91 215.08 1490100 215.08 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260312 0 7.54 7.7 7.51 7.54 153700 7.49
CHY.US Calamos Convertible and High Income Fund 20260312 0 11.58 11.7 11.46 11.48 104900 11.38 down down correct
CIFR.US Cipher Mining Inc 20260312 0 13.64 13.85 13.03 13.71 25128421 13.71 up up correct
CIGI.US Colliers International Group Inc 20260312 0 107.7 110.23 105.71 106.09 520627 106.09 down up incorrect
CINF.US Cincinnati Financial Corporation 20260312 0 162.35 166.06 162 164.23 809243 164.23 up up correct
CIVB.US Civista Bancshares Inc 20260312 0 21.99 22.175 21.63 22.13 75038 22.13 up up correct
CIZN.US Citizens Holding Company 20260312 0 9.35 9.4 9.35 9.35 7600 9.35
CLAR.US Clarus Corporation 20260312 0 2.97 2.98 2.87 2.88 248627 2.88 down down correct
CLBK.US Columbia Financial Inc 20260312 0 17.25 17.695 17.23 17.43 348995 17.43 up up correct
CLBT.US Cellebrite DI 20260312 0 14.45 14.81 14.33 14.53 1103904 14.53 up up correct
CLDX.US Celldex Therapeutics Inc 20260312 0 30.75 30.75 29.34 29.88 685856 29.88 down down correct
CLFD.US Clearfield Inc 20260312 0 28.67 29.0886 28.26 28.69 63387 28.69 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260312 0 0.6 0.68 0.585 0.592 18737 0.592 down down correct
CLIR.US ClearSign Technologies Corporation 20260312 0 0.48 0.5 0.4375 0.44 325650 0.44 down down correct
CLLS.US Cellectis S.A 20260312 0 3.72 3.72 3.33 3.33 170939 3.33 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260312 0 29.77 29.93 28.54 28.74 1365780 28.74 down down correct
CLNE.US Clean Energy Fuels Corp 20260312 0 2.18 2.21 2.13 2.18 944071 2.18
CLNN.US Clene Inc 20260312 0 5.58 6.07 5.5 5.92 71775 5.92 up up correct
CLOV.US Clover Health Investments Corp 20260312 0 2.01 2.02 1.96 1.97 3744254 1.97 down up incorrect
CLPS.US CLPS Incorporation 20260312 0 0.9566 1.05 0.901 1.05 117080 1.05 up up correct
CLPT.US ClearPoint Neuro Inc 20260312 0 11.46 11.9 11.335 11.53 482837 11.53 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260312 0 3 3.3 3 3.23 55837 3.23 up up correct
CLRO.US ClearOne Inc 20260312 0 4.21 4.63 4.21 4.408 999 4.408 up up correct
CLSK.US CleanSpark Inc 20260312 0 9.53 9.63 9.2208 9.55 13954140 9.55 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260312 0 16.48 16.535 16.42 16.47 11146 16.47 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260312 0 1.27 1.2999 1.27 1.282 2561 1.282 up up correct
CMBM.US Cambium Networks Corporation 20260312 0 1.2 1.27 1.2 1.23 60905 1.23 up up correct
CMCO.US Columbus McKinnon Corporation 20260312 0 15.89 16.04 15.23 15.35 509552 15.35 down down correct
CMCSA.US Comcast Corporation 20260312 0 30.33 30.565 30 30.16 23947580 30.16 down down correct
CMCT.US CIM Commercial Trust Corporation 20260312 0 1.32 1.36 1.12 1.14 225900 1.14 down down correct
CME.US CME Group Inc 20260312 0 308.24 312.51 305.07 311.19 2449300 311.19 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260312 0 1.95 2.056 1.82 1.86 51100 1.86 down down correct
CMPR.US Cimpress plc 20260312 0 69.19 71.14 67.415 69.92 107306 69.92 up up correct
CMPS.US COMPASS Pathways plc 20260312 0 7.055 7.055 6.625 6.63 1902915 6.63 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260312 0 5.5 5.587 5.18 5.19 1465103 5.19 down down correct
CMTL.US Comtech Telecommunications Corp 20260312 0 5.05 5.05 4.63 4.79 359535 4.79 down up incorrect
CNDT.US Conduent Incorporated 20260312 0 1.3 1.31 1.225 1.25 1565887 1.25 down down correct
CNET.US ZW Data Action Technologies Inc 20260312 0 0.83 0.83 0.68 0.8 25500 0.8 down down correct
CNEY.US CN Energy Group. Inc 20260312 0 0.909 1.23 0.8502 1.02 3372841 1.02 up up correct
CNOB.US ConnectOne Bancorp Inc 20260312 0 24.85 25.475 24.74 25.43 209015 25.43 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20260312 0 24.5 24.5 24.3701 24.4 1347 24.4 down down correct
CNRLX.US CNRLX 20260312 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260312 0 4.81 4.81 4.81 4.81 0 4.81
CNSP.US CNS Pharmaceuticals Inc 20260312 0 2.91 3.125 2.82 2.84 24500 2.84 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260312 0 27.95 27.95 26.92 27.22 876539 27.22 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260312 0 3.01 3.02 2.77 2.8 54525 2.8 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260312 0 3.18 3.27 3.08 3.09 1036434 3.09 down down correct
CNTY.US Century Casinos Inc 20260312 0 1.4741 1.515 1.42 1.43 34397 1.43 down down correct
CNXC.US Concentrix Corporation 20260312 0 33.05 33.82 31.68 31.72 1386889 31.72 down down correct
CNXN.US PC Connection Inc 20260312 0 59.38 60.705 58.875 60.4 73966 60.4 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260312 0 56.47 58.72 56.47 57.99 1175303 57.99 up down incorrect
COCP.US Cocrystal Pharma Inc 20260312 0 1.05 1.05 1.01 1.01 38088 1.01 down up incorrect
CODA.US Coda Octopus Group Inc 20260312 0 14.73 14.928 13.68 14.5 786437 14.5 down down correct
CODX.US Co 20260312 0 3.24 3.3 2.63 2.63 671092 2.63 down down correct
COF.US PN 20260312 0 16.266 16.266 16.12 16.24 27886 16.24 down down correct
COFS.US ChoiceOne Financial Services Inc 20260312 0 27.25 28.2 27.25 27.72 78931 27.43 up up correct
COGT.US Cogent Biosciences Inc 20260312 0 35.33 35.76 33.6 35.33 2886719 35.33
COHR.US Coherent Inc 20260312 0 244.8 251.12 239.08 241.27 5718800 241.27 down down correct
COHU.US Cohu Inc 20260312 0 28.01 28.11 27.15 27.48 359459 27.48 down down correct
COIN.US Coinbase Global Inc 20260312 0 196.13 198 192.46 193.23 7967132 193.23 down down correct
COKE.US Coca 20260312 0 209.68 216.53 209.29 209.7 717751 209.7 up up correct
COLB.US Columbia Banking System Inc 20260312 0 26.15 26.65 26.075 26.42 2560220 26.42 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20260312 0 35.01 35.47 34.275 35 556538 35 down down correct
COLM.US Columbia Sportswear Company 20260312 0 54.7 55.88 54.01 54.95 507000 54.95 up up correct
COMS.US COMSovereign Holding Corp 20260312 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 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260312 0 11.21 11.27 10.76 10.8346 67892 10.8346 down down correct
CORT.US Corcept Therapeutics Incorporated 20260312 0 33.22 33.43 31.955 32.39 1154428 32.39 down down correct
COST.US Costco Wholesale Corporation 20260312 0 988.61 1006.21 984 1003.32 1669248 1003.32 up up correct
CPHC.US Canterbury Park Holding Corporation 20260312 0 15.5028 15.5028 15.255 15.5 2061 15.5 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260312 0 3.02 3.12 3.02 3.09 50247 3.09 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260312 0 0.32 0.34 0.312 0.318 22800 0.318 down down correct
CPRDX.US CPRDX 20260312 0 11.32 11.32 11.32 11.32 0 11.32
CPREX.US CPREX 20260312 0 11.33 11.33 11.33 11.33 0 11.33
CPRSX.US CPRSX 20260312 0 11.31 11.31 11.31 11.31 0 11.31
CPRT.US Copart Inc 20260312 0 35.509 36.005 33.945 33.97 13883540 33.97 down down correct
CPRTX.US CPRTX 20260312 0 11.31 11.31 11.31 11.31 0 11.31
CPRX.US Catalyst Pharmaceuticals Inc 20260312 0 23.99 23.995 23.36 23.39 1202084 23.39 down down correct
CPSH.US CPS Technologies Corporation 20260312 0 4.02 4.02 3.75 3.75 141805 3.75 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260312 0 7.54 7.63 7.46 7.57 19266 7.57 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260312 0 14.62 14.76 14.43 14.49 65200 14.35 down up incorrect
CRAI.US CRA International Inc 20260312 0 164.9 170.44 160.61 163.53 156300 163.53 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260312 0 10.04 10.04 9.44 9.59 232200 9.59 down down correct
CRBU.US Caribou Biosciences Inc 20260312 0 1.93 1.95 1.86 1.89 700673 1.89 down down correct
CRCT.US Cricut Inc 20260312 0 4.01 4.085 3.98 4.02 635989 4.02 up up correct
CRDF.US Cardiff Oncology Inc 20260312 0 1.96 1.96 1.84 1.91 723900 1.91 down down correct
CRDFX.US CRDFX 20260312 0 22.49 22.49 22.49 22.49 0 22.49
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260312 0 22.49 22.49 22.49 22.49 0 22.49
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260312 0 1.09 1.095 1.05 1.05 383246 1.05 down down correct
CRDLX.US CRDLX 20260312 0 22.48 22.48 22.48 22.48 0 22.48
CRDTX.US Griffin Inst Access Credit Fund CL A 20260312 0 22.49 22.49 22.49 22.49 0 22.49
CREDX.US CREDX 20260312 0 8.06 8.06 8.06 8.06 0 8.06
CREG.US China Recycling Energy Corporation 20260312 0 1.205 1.25 1.155 1.24 94733 1.24 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260312 0 0.0308 0.0308 0.0308 0.0308 0 0.0308
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260312 0 11.73 11.96 11.4456 11.81 286003 11.81 up up correct
CREX.US Creative Realities Inc 20260312 0 3.549 3.67 3.52 3.64 7368 3.64 up up correct
CRIS.US Curis Inc 20260312 0 1.02 1.05 0.9906 1.01 61646 1.01 down down correct
CRKN.US Crown ElectroKinetics Corp 20260312 0 0.002 0.002 0.002 0.002 200 0.002
CRMD.US CorMedix Inc 20260312 0 6.59 6.62 6.3 6.4 1420103 6.4 down down correct
CRMT.US America's Car 20260312 0 16.3 18.29 14.51 15.24 814929 15.24 down down correct
CRNC.US Cerence Inc 20260312 0 6.95 7.11 6.94 7.06 619639 7.06 up up correct
CRNT.US Ceragon Networks Ltd 20260312 0 2.24 2.26 2.18 2.2 473195 2.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260312 0 36.1 36.95 35.43 36.51 1057756 36.51 up up correct
CRON.US Cronos Group Inc 20260312 0 2.55 2.5511 2.48 2.49 946166 2.49 down down correct
CROX.US Crocs Inc 20260312 0 80.58 81.31 79.52 79.63 1125371 79.63 down down correct
CRSP.US CRISPR Therapeutics AG 20260312 0 49.35 49.5 48.2 48.87 3289995 48.87 down down correct
CRSR.US Corsair Gaming Inc 20260312 0 5.67 5.855 5.315 5.32 1477459 5.32 down down correct
CRTD.US Creatd Inc 20260312 0 9.95 9.95 9.95 9.95 0 9.95
CRTO.US Criteo S.A 20260312 0 18.43 18.78 17.875 17.95 193100 17.95 down down correct
CRUS.US Cirrus Logic Inc 20260312 0 133.76 134.675 130.67 132.59 465442 132.59 down up incorrect
CRVL.US CorVel Corporation 20260312 0 51.71 52.92 51.445 51.49 168969 51.49 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260312 0 16.62 16.66 15.5 16.01 1168156 16.01 down down correct
CRWD.US CrowdStrike Holdings Inc 20260312 0 441 450.03 438.33 441.54 2359955 441.54 up up correct
CRWS.US Crown Crafts Inc 20260312 0 2.96 2.96 2.865 2.87 29579 2.79 down down correct
CSBR.US Champions Oncology Inc 20260312 0 5.9 5.9 5.73 5.74 4107 5.74 down down correct
CSCO.US Cisco Systems Inc 20260312 0 76.95 78.13 76.95 77.74 19969500 77.74 up down incorrect
CSGP.US CoStar Group Inc 20260312 0 45.01 46.335 43.285 43.36 6289529 43.36 down down correct
CSGS.US CSG Systems International Inc 20260312 0 79.8 79.84 79.7 79.79 475480 79.79 down up incorrect
CSIQ.US Canadian Solar Inc 20260312 0 17.532 18.6 17.4 18.03 1449785 18.03 up up correct
CSPI.US CSP Inc 20260312 0 8.54 8.89 8.5 8.62 14700 8.62 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260312 0 18.19 18.48 17.97 17.97 277409 17.847 down down correct
CSTE.US Caesarstone Ltd 20260312 0 0.75 0.75 0.68 0.6901 364479 0.6901 down up incorrect
CSTL.US Castle Biosciences Inc 20260312 0 25.77 25.9599 24.89 25.32 388103 25.32 down up incorrect
CSWC.US Capital Southwest Corporation 20260312 0 21.74 22.01 21.615 21.72 664992 21.4666 down down correct
CSX.US CSX Corporation 20260312 0 39.57 39.89 39.17 39.22 12850110 39.22 down down correct
CTAS.US Cintas Corporation 20260312 0 198.04 200.08 193 193.26 3086869 193.26 down down correct
CTBI.US Community Trust Bancorp Inc 20260312 0 57.94 59.13 57.5 59.03 59886 58.5 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260312 0 4.08 4.115 3.95 4 1078741 4 down down correct
CTLP.US Cantaloupe Inc 20260312 0 10.39 10.48 10.28 10.3 1212086 10.3 down down correct
CTMX.US CytomX Therapeutics Inc 20260312 0 4.78 4.9 4.65 4.87 7143901 4.87 up up correct
CTRE.US CareTrust REIT Inc 20260312 0 39.59 40.43 39.46 40.09 2014238 40.09 up up correct
CTRM.US Castor Maritime Inc 20260312 0 2.25 2.3 2.13 2.165 47923 2.165 down up incorrect
CTRN.US Citi Trends Inc 20260312 0 48.37 49.34 47.545 47.66 47239 47.66 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260312 0 61.75 63.095 61.027 61.18 5774793 61.18 down down correct
CTSO.US Cytosorbents Corporation 20260312 0 0.7203 0.743 0.6851 0.7257 130108 0.7257 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260312 0 0.91 0.9371 0.8316 0.8675 564911 0.8675 down down correct
CUE.US Cue Biopharma Inc 20260312 0 0.348 0.348 0.2932 0.3042 2977494 0.3042 down down correct
CUEN.US Cuentas Inc 20260312 0 0.1552 0.2377 0.1551 0.2377 4155 0.2377 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260312 0 13 13.25 13 13.2 955 13.2 up up correct
CURI.US CuriosityStream Inc 20260312 0 3.19 3.58 3.04 3.2 1042050 3.2 up up correct
CVBF.US CVB Financial Corp 20260312 0 18.43 18.89 18.35 18.86 1646825 18.86 up up correct
CVCO.US Cavco Industries Inc 20260312 0 497.37 509.22 491.07 498.61 134123 498.61 up up correct
CVGI.US Commercial Vehicle Group Inc 20260312 0 2.04 2.34 1.98 2.33 2345242 2.33 up up correct
CVGW.US Calavo Growers Inc 20260312 0 24.92 25.315 24.92 24.99 117937 24.99 up up correct
CVLG.US Covenant Logistics Group Inc 20260312 0 25.18 25.76 24.42 24.63 191861 24.63 down down correct
CVLT.US Commvault Systems Inc 20260312 0 80.37 82.96 80.37 80.85 963412 80.85 up up correct
CVRX.US CVRx Inc. Common Stock 20260312 0 7.74 7.79 7.41 7.44 142797 7.44 down down correct
CVV.US CVD Equipment Corporation 20260312 0 4.61 4.7 4.0901 4.2 43637 4.2 down down correct
CWBC.US Community West Bancshares 20260312 0 22.22 22.63 22.05 22.59 108700 22.59 up up correct
CWCO.US Consolidated Water Co. Ltd 20260312 0 33.84 34.4 33.84 34.38 150299 34.38 up down incorrect
CWST.US Casella Waste Systems Inc 20260312 0 87.73 92.925 87.15 90.68 935486 90.68 up down incorrect
CXDO.US Crexendo Inc 20260312 0 6.71 6.82 6.445 6.48 162070 6.48 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260312 0 1.4 1.458 1.393 1.42 14400 1.42 up down incorrect
CYPS.US Cyclo3pss Corporation 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260312 0 7.88 8.06 7.71 7.72 535600 7.72 down down correct
CYTK.US Cytokinetics Incorporated 20260312 0 62.79 62.88 59.45 60 2219305 60 down down correct
CZNC.US Citizens & Northern Corporation 20260312 0 21.48 21.86 21.3 21.665 48418 21.665 up up correct
CZR.US Caesars Entertainment Inc 20260312 0 28.86 29.29 28.07 28.41 9527900 28.41 down down correct
CZWI.US Citizens Community Bancorp Inc 20260312 0 18.02 18.26 17.855 18.01 84777 18.01 down down correct
DAKT.US Daktronics Inc 20260312 0 21.13 21.51 20.88 21.05 835667 21.05 down down correct
DARE.US Daré Bioscience Inc 20260312 0 1.5275 1.5299 1.47 1.48 28681 1.48 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260312 0 21.275 21.3 21.24 21.27 7738440 21.27 down down correct
DBGI.US Digital Brands Group Inc 20260312 0 3.43 4.05 3.4 3.8 673000 3.8 up up correct
DBVT.US DBV Technologies S.A 20260312 0 21.09 21.12 19.5 20.06 542484 20.06 down down correct
DBX.US Dropbox Inc 20260312 0 25.85 26.19 25.71 25.91 2051495 25.91 up up correct
DCBO.US Docebo Inc 20260312 0 21.835 22.02 19.58 19.67 511733 19.67 down down correct
DCGO.US DocGo Inc 20260312 0 0.6366 0.6427 0.61 0.6171 646674 0.6171 down down correct
DCOM.US Dime Community Bancshares Inc 20260312 0 31.3 32.13 31.205 32 211148 32 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20260312 0 19.12 19.25 18.81 18.81 7698 18.81 down up incorrect
DCTH.US Delcath Systems Inc 20260312 0 9.5 9.678 9.39 9.48 354600 9.48 down down correct
DDOG.US Datadog Inc 20260312 0 126.45 131.33 126.45 127.16 3628524 127.16 up up correct
DFH.US Dream Finders Homes Inc 20260312 0 14.95 15.175 14.41 14.8 953478 14.8 down up incorrect
DGICA.US Donegal Group Inc 20260312 0 16.5 16.87 16.43 16.75 100663 16.75 up up correct
DGII.US Digi International Inc 20260312 0 49.62 50.47 48.83 49.34 300415 49.34 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260312 0 1.18 1.22 1.1148 1.13 277794 1.13 down down correct
DHC.US Diversified Healthcare Trust 20260312 0 7.31 7.6644 7.31 7.42 4454272 7.42 up up correct
DHCNI.US DHCNI 20260312 0 17.7 17.89 17.64 17.68 13408 17.68 down down correct
DHCNL.US Diversified Healthcare Trust 20260312 0 18.23 18.365 18.23 18.23 3418 18.23
DHIL.US Diamond Hill Investment Group Inc 20260312 0 172.54 172.98 172.42 172.6 21014 172.6 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260312 0 5.41 5.52 5.3203 5.43 227892 5.43 up up correct
DIOD.US Diodes Incorporated 20260312 0 62.25 62.735 60.74 61.65 453438 61.65 down down correct
DJCO.US Daily Journal Corporation 20260312 0 527.15 532.29 506 520.03 118854 520.03 down down correct
DKNG.US DraftKings Inc 20260312 0 25.41 26.5 25.26 25.56 14743732 25.56 up up correct
DLHC.US DLH Holdings Corp 20260312 0 5.5001 6 5.5001 5.97 8420 5.97 up up correct
DLO.US DLocal Limited Class A Common Shares 20260312 0 11.72 11.94 11.49 11.55 1049603 11.55 down down correct
DLPN.US Dolphin Entertainment Inc 20260312 0 1.59 1.61 1.56 1.56 4923 1.56 down down correct
DLTH.US Duluth Holdings Inc 20260312 0 2.23 2.2599 2.1601 2.22 19321 2.22 down down correct
DLTR.US Dollar Tree Inc 20260312 0 110.5 112.73 107.7 111.7 3726581 111.7 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260312 0 7.56 7.765 7.21 7.24 392883 7.24 down down correct
DMLP.US Dorchester Minerals L.P 20260312 0 27.13 27.25 26.65 27.02 167411 27.02 down down correct
DMRC.US Digimarc Corporation 20260312 0 5.88 6.97 5.4001 6.64 690175 6.64 up up correct
DNLI.US Denali Therapeutics Inc 20260312 0 21.03 21.53 20 20.7 1329779 20.7 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260312 0 3.25 3.25 3.135 3.21 2235059 3.21 down down correct
DOCU.US DocuSign Inc 20260312 0 47.93 49.11 46.47 46.48 3997581 46.48 down up incorrect
DOGZ.US Dogness (International) Corporation 20260312 0 1.65 1.75 1.64 1.65 171615 1.65
DOMO.US Domo Inc 20260312 0 4.86 5.39 4.462 4.63 4579233 4.63 down down correct
DORM.US Dorman Products Inc 20260312 0 104.06 105.85 101.66 102.24 393560 102.24 down down correct
DOX.US Amdocs Limited 20260312 0 66.92 68 66.605 66.92 1454756 66.92
DOYU.US DouYu International Holdings Limited 20260312 0 5.29 5.37 5.06 5.12 14411 5.12 down down correct
DPRO.US Draganfly Inc. Common Shares 20260312 0 6.6 6.71 6.27 6.61 1841943 6.61 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260312 0 19.5 19.61 19.37 19.37 21100 19.37 down down correct
DRIO.US DarioHealth Corp 20260312 0 9.3 9.3 9.09 9.09 2090 9.09 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260312 0 1.27 1.31 1.23 1.24 82579 1.24 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260312 0 0.0183 0.0183 0.0183 0.0183 15812 0.0183
DRVN.US Driven Brands Holdings Inc 20260312 0 10.43 10.76 10.335 10.48 1748788 10.48 up up correct
DSGN.US Design Therapeutics Inc 20260312 0 9.89 10.16 9.755 10.02 244280 10.02 up up correct
DSGX.US The Descartes Systems Group Inc 20260312 0 71 74.73 71 71.98 1482331 71.98 up up correct
DSP.US Viant Technology Inc 20260312 0 12 12.855 11.3187 12.6 623147 12.6 up up correct
DSWL.US Deswell Industries Inc 20260312 0 3.38 3.4 3.25 3.2654 20016 3.2654 down down correct
DTIL.US Precision BioSciences Inc 20260312 0 5.63 5.73 5.12 5.67 507619 5.67 up up correct
DTSS.US Datasea Inc 20260312 0 0.9199 0.9693 0.881 0.89 20772 0.89 down up incorrect
DTST.US Data Storage Corporation 20260312 0 4.03 4.14 4.01 4.09 5600 4.09 up down incorrect
DTSTW.US Data Storage Corporation 20260312 0 0.0707 0.0769 0.0577 0.075 48149 0.075 up up correct
DUO.US Fangdd Network Group Ltd 20260312 0 1.03 1.2913 1.03 1.21 189475 1.21 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260312 0 98.49 99.01 94.04 94.92 2167704 94.92 down down correct
DUOT.US Duos Technologies Group Inc 20260312 0 7.39 7.5 7.195 7.37 302837 7.37 down down correct
DWSN.US Dawson Geophysical Company 20260312 0 4.31 4.31 4.0301 4.29 130726 4.29 down down correct
DXCM.US DexCom Inc 20260312 0 65.65 66.79 65.17 65.26 5287780 65.26 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260312 0 0.51 0.5268 0.48 0.48 90671 0.48 down down correct
DXPE.US DXP Enterprises Inc 20260312 0 132.62 136 128.73 130.94 79451 130.94 down down correct
DYAI.US Dyadic International Inc 20260312 0 0.801 0.8099 0.7301 0.7644 64063 0.7644 down down correct
DYN.US Dyne Therapeutics Inc 20260312 0 19.71 19.71 18.01 18.06 2436771 18.06 down down correct
DYNT.US Dynatronics Corporation 20260312 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260312 0 199.55 199.92 199.05 199.08 1772211 199.08 down down correct
EBAY.US eBay Inc 20260312 0 90.61 92.93 89.93 90 3951915 90 down down correct
EBC.US Eastern Bankshares Inc 20260312 0 18.54 18.945 18.5 18.86 1641332 18.86 up up correct
EBET.US Esports Technologies Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260312 0 20.63 21.345 20.61 21 33058 21 up down incorrect
EBON.US Ebang International Holdings Inc 20260312 0 2.3687 2.3687 2.3687 2.3687 511 2.3687
ECOR.US electroCore Inc 20260312 0 6.3 6.395 6.035 6.33 29751 6.33 up up correct
ECPG.US Encore Capital Group Inc 20260312 0 65.92 68.07 65.01 66.95 288955 66.95 up up correct
EDAP.US EDAP TMS S.A 20260312 0 4.05 4.185 3.82 4.025 56281 4.025 down up incorrect
EDIT.US Editas Medicine Inc 20260312 0 2.6 2.64 2.46 2.54 1517990 2.54 down down correct
EDRY.US EuroDry Ltd 20260312 0 21.03 21.103 19.51 19.51 16100 19.51 down up incorrect
EDSA.US Edesa Biotech Inc 20260312 0 6.59 6.69 5.89 6.38 632253 6.38 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260312 0 1.04 1.04 1.01 1.01 1225 1.01 down down correct
EDUC.US Educational Development Corporation 20260312 0 1.39 1.41 1.36 1.37 4458 1.37 down down correct
EEFT.US Euronet Worldwide Inc 20260312 0 73.63 75.0025 72.26 72.46 613827 72.46 down down correct
EEIQ.US Elite Education Group International Limited 20260312 0 2.95 3.19 2.75 2.77 29221 2.77 down down correct
EFOI.US Energy Focus Inc 20260312 0 1.75 1.78 1.7493 1.78 20633 1.78 up up correct
EFSC.US Enterprise Financial Services Corp 20260312 0 52.59 53.98 52.555 53.9 143298 53.57 up down incorrect
EFTR.US Effector Therapeutics Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 832 0.0002
EGAN.US eGain Corporation 20260312 0 9.31 9.53 8.92 8.99 113887 8.99 down down correct
EGBN.US Eagle Bancorp Inc 20260312 0 24.01 24.62 23.89 24.49 254344 24.49 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260312 0 27.997 27.997 27.997 27.997 100 27.997
EGRX.US Eagle Pharmaceuticals Inc 20260312 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260312 0 13.328 13.5 12.0479 12.11 1609370 12.11 down down correct
EHTH.US eHealth Inc 20260312 0 1.5 1.56 1.49 1.51 595757 1.51 up up correct
EIOAX.US EIOAX 20260312 0 8.39 8.39 8.39 8.39 0 8.39
EIOMX.US EIOMX 20260312 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260312 0 0.1044 0.1084 0.1003 0.1055 5094990 0.1055 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260312 0 12.48 12.87 11.6 11.81 81959 11.81 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20260312 0 2.78 2.8445 2.66 2.72 798207 2.72 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260312 0 4.23 4.23 4.23 4.23 411 4.23
ELTK.US Eltek Ltd 20260312 0 8.88 9.14 8.88 9.14 2700 9.14 up up correct
ELYS.US Elys Game Technology Corp 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260312 0 1.14 1.15 1.13 1.13 31124 1.13 down down correct
EML.US The Eastern Company 20260312 0 20.08 20.775 20 20.58 20471 20.58 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260312 0 1.12 1.138 1.06 1.07 222500 1.07 down down correct
ENPH.US Enphase Energy Inc 20260312 0 42.76 42.76 41.57 42.6 3702740 42.6 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260312 0 0.453 0.458 0.424 0.434 343200 0.434 down down correct
ENSG.US The Ensign Group Inc 20260312 0 209.01 212.92 207.645 208.36 405116 208.36 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260312 0 13.86 14 13.32 13.41 101774 13.41 down up incorrect
ENTG.US Entegris Inc 20260312 0 113.25 114.78 108.21 109.98 2610561 109.98 down down correct
ENTX.US Entera Bio Ltd 20260312 0 1.35 1.4962 1.315 1.32 82488 1.32 down down correct
ENVB.US Enveric Biosciences Inc 20260312 0 1.97 1.97 1.88 1.92 18271 1.92 down down correct
ENVX.US Enovix Corporation 20260312 0 4.91 5.0558 4.79 4.92 5456316 4.92 up down incorrect
EOLS.US Evolus Inc 20260312 0 5.28 5.35 4.89 4.91 867112 4.91 down down correct
EOSE.US Eos Energy Enterprises Inc 20260312 0 6.29 6.35 6.01 6.12 13029956 6.12 down down correct
EPSN.US Epsilon Energy Ltd 20260312 0 5.65 5.81 5.64 5.75 285497 5.687 up up correct
EQ.US Equillium Inc 20260312 0 1.96 2.22 1.87 2.07 474612 2.07 up down incorrect
EQBK.US Equity Bancshares Inc 20260312 0 43.03 44.01 42.73 43.7 117801 43.7 up up correct
EQIX.US Equinix Inc. (REIT) 20260312 0 961.19 981.42 955.55 971.47 756282 971.47 up up correct
ERAS.US Erasca Inc. Common Stock 20260312 0 15.3 15.555 14.19 14.65 6985099 14.65 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260312 0 11.54 11.59 11.39 11.42 8254429 11.42 down down correct
ERIE.US Erie Indemnity Company 20260312 0 240.65 246.64 240.65 243.03 238878 243.03 up down incorrect
ERII.US Energy Recovery Inc 20260312 0 10.53 10.64 10.13 10.24 831214 10.24 down up incorrect
ESCA.US Escalade Incorporated 20260312 0 16.91 17.6999 16.57 16.57 66089 16.57 down up incorrect
ESEA.US Euroseas Ltd 20260312 0 67.4 68.163 64.835 65.34 69644 65.34 down down correct
ESLT.US Elbit Systems Ltd 20260312 0 888.4 888.67 853.5 865.83 264747 865.83 down down correct
ESPR.US Esperion Therapeutics Inc 20260312 0 2.56 2.575 2.41 2.47 6360282 2.47 down down correct
ESQ.US Esquire Financial Holdings Inc 20260312 0 98.49 106.73 98.49 106.005 129192 106.005 up up correct
ESSC.US East Stone Acquisition Corporation 20260312 0 25.82 25.82 25.6858 25.6858 1521 25.6858 down down correct
ESTA.US Establishment Labs Holdings Inc 20260312 0 64.85 65.78 62.73 63.595 407491 63.595 down down correct
ETON.US Eton Pharmaceuticals Inc 20260312 0 17.74 19.23 17.74 19.02 364897 19.02 up down incorrect
ETSY.US Etsy Inc 20260312 0 52.27 54.21 51.66 51.99 2731173 51.99 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260312 0 12.03 12.39 11.86 12.05 144479 12.05 up down incorrect
EVER.US EverQuote Inc 20260312 0 15.81 16.39 15.77 16.22 1096708 16.22 up up correct
EVFM.US Evofem Biosciences Inc 20260312 0 0.009 0.009 0.009 0.009 425000 0.009
EVGN.US Evogene Ltd 20260312 0 0.75 0.85 0.7423 0.809 1085097 0.809 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20260312 0 2.16 2.19 2.09 2.1 3300146 2.1 down down correct
EVGOW.US EVgo Equity Warrants 20260312 0 0.0346 0.0346 0.025 0.0286 18539 0.0286 down down correct
EVLO.US Evelo Biosciences Inc 20260312 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260312 0 5.69 5.84 5.06 5.07 6374366 5.07 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260312 0 0.1099 0.1099 0.0682 0.07 81000 0.07 down down correct
EVOL.US Evolving Systems Inc 20260312 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260312 0 103.19 106.15 103.01 105.75 1198600 105.75 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260312 0 5.75 5.76 5.73 5.74 1201486 5.74 down down correct
EWTX.US Edgewise Therapeutics Inc 20260312 0 30 30.725 29.605 29.94 1031542 29.94 down down correct
EXAS.US Exact Sciences Corporation 20260312 0 103.37 103.415 103.25 103.27 1537019 103.27 down down correct
EXC.US Exelon Corporation 20260312 0 48.6 49.845 48.43 49.48 11373850 49.48 up up correct
EXEL.US Exelixis Inc 20260312 0 41.57 41.57 40.515 41.17 2785208 41.17 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260312 0 0.8297 0.87 0.7972 0.815 1562009 0.815 down down correct
EXLS.US ExlService Holdings Inc 20260312 0 30.32 30.9864 29.66 29.71 3238593 29.71 down down correct
EXPD.US Expeditors International of Washington Inc 20260312 0 139.36 143.895 138.585 142.23 1744016 142.23 up up correct
EXPE.US Expedia Group Inc 20260312 0 228.02 230.975 226.34 227.65 1283831 227.65 down up incorrect
EXPI.US eXp World Holdings Inc 20260312 0 5.9 6.147 5.84 5.88 1108000 5.88 down up incorrect
EXPO.US Exponent Inc 20260312 0 69.81 70.87 69.38 69.68 543113 69.68 down down correct
EXTR.US Extreme Networks Inc 20260312 0 14.34 14.47 14.2 14.26 1032670 14.26 down down correct
EYE.US National Vision Holdings Inc 20260312 0 26.18 26.935 25.8 25.93 1116978 25.93 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260312 0 35.125 35.125 35.125 35.125 7 35.125
EYPT.US EyePoint Pharmaceuticals Inc 20260312 0 14.64 14.8999 13.51 14.03 1802424 14.03 down up incorrect
EZGO.US EZGO Technologies Ltd 20260312 0 1.31 1.39 1.31 1.36 2200 1.36 up up correct
EZPW.US EZCORP Inc 20260312 0 25.77 26.405 25.49 25.98 791057 25.98 up up correct
FA.US First Advantage Corporation Common Stock 20260312 0 11.01 11.55 11 11.06 1042658 11.06 up up correct
FAMI.US Farmmi Inc 20260312 0 1.32 1.53 1.32 1.4 101500 1.4 up up correct
FANG.US Diamondback Energy Inc 20260312 0 178.41 181.64 176.9 177.01 4683864 177.01 down down correct
FARM.US Farmer Bros. Co 20260312 0 1.24 1.2452 1.23 1.24 392827 1.24
FAST.US Fastenal Company 20260312 0 46.26 46.44 45.22 45.25 7256172 45.25 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260312 0 1.92 1.99 1.9 1.99 8883 1.99 up up correct
FATBP.US FAT Brands Inc 20260312 0 0.1 0.118 0.1 0.114 1372 0.114 up up correct
FATE.US Fate Therapeutics Inc 20260312 0 1.23 1.26 1.165 1.17 1054043 1.17 down down correct
FB.US Meta Platforms Inc. 20260312 0 42.32 42.32 42.29 42.29 200 42.29 down down correct
FBIO.US Fortress Biotech Inc 20260312 0 3.15 3.29 3.15 3.28 317100 3.28 up up correct
FBIOP.US Fortress Biotech Inc 20260312 0 13.62 13.7799 13.2 13.3033 24561 13.3033 down down correct
FBIZ.US First Business Financial Services Inc 20260312 0 51.41 52.78 51.41 52.49 26296 52.49 up up correct
FBNC.US First Bancorp 20260312 0 53.43 53.91 52.795 53.7 272685 53.7 up up correct
FBRT.US PE 20260312 0 21.3 21.3 21.2 21.24 8593 21.24 down up incorrect
FBRX.US Forte Biosciences Inc 20260312 0 27.1 27.36 26 27.12 117225 27.12 up up correct
FCAP.US First Capital Inc 20260312 0 47.25 47.85 47.05 47.05 3615 46.74 down down correct
FCBC.US First Community Bankshares Inc 20260312 0 38.58 40.04 38.22 40.04 78731 40.04 up up correct
FCCO.US First Community Corporation 20260312 0 27.61 28.43 27.51 28.13 56125 28.13 up up correct
FCEL.US FuelCell Energy Inc 20260312 0 7.03 7.18 6.84 6.99 1182000 6.99 down up incorrect
FCFS.US FirstCash Inc 20260312 0 189.46 193.255 187.4775 190.95 240775 190.95 up down incorrect
FCNCA.US First Citizens BancShares Inc 20260312 0 1834.89 1850.74 1808.46 1822.91 113640 1822.91 down down correct
FCNCP.US First Citizens BancShares Inc 20260312 0 21.4029 21.4599 21.3 21.32 11181 21.32 down down correct
FCREX.US FCREX 20260312 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260312 0 11.95 11.95 11.95 11.95 0 11.95
FCRUX.US FCRUX 20260312 0 11.88 11.88 11.88 11.88 0 11.88
FCUV.US Focus Universal Inc. Common Stock 20260312 0 4.22 4.37 4.127 4.2 12800 4.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260312 0 42.75 44.28 42.75 43.35 5855 43.35 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260312 0 8.35 8.51 8.21 8.45 383527 8.45 up up correct
FDUS.US Fidus Investment Corporation 20260312 0 17.82 17.96 17.7 17.76 235203 17.76 down up incorrect
FECAX.US FECAX 20260312 0 22.2 22.2 22.2 22.2 0 22.2
FEIM.US Frequency Electronics Inc 20260312 0 56.74 56.74 45 46.66 605552 46.66 down up incorrect
FELE.US Franklin Electric Co. Inc 20260312 0 92.51 92.51 90.825 91.25 254597 91.25 down down correct
FEMY.US Femasys Inc. Common Stock 20260312 0 0.57 0.575 0.5461 0.5501 436472 0.5501 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260312 0 7.79 7.8955 7.535 7.63 78092 7.63 down down correct
FFBC.US First Financial Bancorp 20260312 0 26.41 27.065 26.22 27.03 727439 27.03 up up correct
FFBW.US FFBW Inc 20260312 0 14.9 15.35 14.9 15.35 2000 15.35 up up correct
FFIC.US Flushing Financial Corporation 20260312 0 14.86 15.26 14.855 15.22 214389 15 up up correct
FFIN.US First Financial Bankshares Inc 20260312 0 29.03 29.92 28.54 29.61 917800 29.42 up up correct
FFIV.US F5 Networks Inc 20260312 0 287.14 289.82 282.515 282.69 433154 282.69 down down correct
FFWM.US First Foundation Inc 20260312 0 5.46 5.69 5.442 5.66 999056 5.66 up up correct
FGBI.US First Guaranty Bancshares Inc 20260312 0 8.35 8.36 8.22 8.27 4674 8.27 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260312 0 17.95 17.95 17.75 17.75 1490 17.75 down down correct
FHB.US First Hawaiian Inc 20260312 0 23.57 23.99 23.525 23.88 1477849 23.88 up down incorrect
FHN.US PF 20260312 0 18.77 18.78 18.52 18.65 2673 18.65 down down correct
FHTX.US Foghorn Therapeutics Inc 20260312 0 5.6 5.6 4.595 4.92 476147 4.92 down down correct
FIBK.US First Interstate BancSystem Inc 20260312 0 33.08 33.62 32.8 33.23 1112337 33.23 up up correct
FINW.US FinWise Bancorp Common Stock 20260312 0 15.9 16.155 15.81 15.81 6621 15.81 down up incorrect
FISI.US Financial Institutions Inc 20260312 0 29.82 30.42 29.58 30.32 90708 30 up up correct
FISV.US Fiserv Inc 20260312 0 58.14 58.83 55.865 56.07 7679192 56.07 down down correct
FITB.US Fifth Third Bancorp 20260312 0 43.96 44.54 43.415 43.59 12594400 43.59 down down correct
FITBI.US Fifth Third Bancorp 20260312 0 25.64 25.6499 25.6 25.64 17927 25.64
FITBO.US Fifth Third Bancorp 20260312 0 19.55 19.55 19.37 19.4 45568 19.4 down down correct
FITBP.US Fifth Third Bancorp 20260312 0 24.0465 24.12 23.91 24.06 12871 24.06 up up correct
FIVE.US Five Below Inc 20260312 0 212.78 221.38 210.27 217.03 783480 217.03 up up correct
FIVN.US Five9 Inc 20260312 0 16.46 17.1429 16.24 16.25 1547482 16.25 down down correct
FIZZ.US National Beverage Corp 20260312 0 34.17 35.3475 33.64 34.25 405012 34.25 up up correct
FKWL.US Franklin Wireless Corp 20260312 0 3.7191 3.72 3.6034 3.72 1306 3.72 up up correct
FLEX.US Flex Ltd 20260312 0 62.83 64.48 61.43 63.295 4627172 63.295 up up correct
FLGT.US Fulgent Genetics Inc 20260312 0 14.15 14.74 14.15 14.68 839518 14.68 up down incorrect
FLL.US Full House Resorts Inc 20260312 0 2.79 2.8076 2.68 2.74 125839 2.74 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20260312 0 16.7 17.15 16.18 16.42 3853058 16.42 down down correct
FLNT.US Fluent Inc 20260312 0 3.01 3.613 3.01 3.36 52352 3.36 up up correct
FLUX.US Flux Power Holdings Inc 20260312 0 1.4 1.484 1.39 1.42 113900 1.42 up up correct
FLWS.US 1 20260312 0 3.28 3.341 3.235 3.28 207499 3.28
FLXN.US Flexion Therapeutics Inc 20260312 0 25.23 25.23 25.145 25.145 2519 25.145 down down correct
FLXS.US Flexsteel Industries Inc 20260312 0 45.04 47.11 44.1001 45.98 36819 45.98 up up correct
FLYW.US Flywire Corporation 20260312 0 12.78 13.08 12.185 12.49 2460053 12.49 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20260312 0 24.56 24.86 24.2 24.8 19359 24.8 up up correct
FMBH.US First Mid Bancshares Inc 20260312 0 39.05 39.72 38.8 39.64 126791 39.64 up up correct
FMNB.US Farmers National Banc Corp 20260312 0 12.25 12.43 12.25 12.38 480534 12.38 up up correct
FNCH.US Finch Therapeutics Group Inc 20260312 0 12.8 12.8 12.8 12.8 0 12.8
FNKO.US Funko Inc 20260312 0 4.45 4.475 4.175 4.3 961833 4.3 down down correct
FNLC.US The First Bancorp Inc 20260312 0 27.11 27.5 26.99 27.5 22691 27.5 up up correct
FNWB.US First Northwest Bancorp 20260312 0 9.23 9.405 8.92 9.02 83194 9.02 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260312 0 36.68 37.75 36.405 37.25 10860 37.25 up up correct
FOLD.US Amicus Therapeutics Inc 20260312 0 14.37 14.38 14.37 14.37 2400124 14.37
FONR.US FONAR Corporation 20260312 0 18.47 18.5 18.31 18.43 126317 18.43 down down correct
FORA.US Forian Inc 20260312 0 2.085 2.09 2.065 2.07 20426 2.07 down down correct
FORM.US FormFactor Inc 20260312 0 89.32 89.71 86.13 88.4 784713 88.4 down up incorrect
FORR.US Forrester Research Inc 20260312 0 6.19 6.44 6.145 6.23 139176 6.23 up up correct
FOSL.US Fossil Group Inc 20260312 0 4.62 4.99 4.6 4.8 2920165 4.8 up up correct
FOX.US Fox Corporation 20260312 0 52.37 53.17 52.23 52.48 1346886 52.48 up down incorrect
FOXA.US Fox Corporation 20260312 0 57.68 58.13 57.04 57.74 3584100 57.74 up up correct
FOXF.US Fox Factory Holding Corp 20260312 0 15.85 16.16 15.61 15.83 507337 15.83 down down correct
FRAF.US Franklin Financial Services Corporation 20260312 0 48.31 49.38 47.25 49.38 12500 49.38 up up correct
FRBA.US First Bank 20260312 0 15.04 15.27 14.865 15.16 72521 15.16 up up correct
FRHC.US Freedom Holding Corp 20260312 0 137.51 137.96 132.758 133.86 73000 133.86 down up incorrect
FRME.US First Merchants Corporation 20260312 0 36.16 36.86 35.92 36.55 535400 36.55 up up correct
FROG.US JFrog Ltd 20260312 0 41.63 43.12 40.47 41.89 2023061 41.89 up up correct
FROPX.US FROPX 20260312 0 14.66 14.66 14.66 14.66 0 14.66
FRPH.US FRP Holdings Inc 20260312 0 22.5 22.72 22.445 22.52 49769 22.52 up up correct
FRPT.US Freshpet Inc 20260312 0 79.68 80.825 77.98 78.04 1579108 78.04 down up incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260312 0 7.98 8.21 7.925 7.95 6139911 7.95 down down correct
FRST.US Primis Financial Corp 20260312 0 12.56 12.93 12.44 12.85 109104 12.85 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260312 0 2.81 2.81 2.69 2.75 13360 2.75 down down correct
FSBC.US Five Star Bancorp 20260312 0 36.15 37.05 35.9 36.78 140449 36.78 up down incorrect
FSBW.US FS Bancorp Inc 20260312 0 38.12 39.4 37.9 39.24 11408 39.24 up up correct
FSEA.US First Seacoast Bancorp 20260312 0 13.01 13.05 13.01 13.05 1100 13.05 up up correct
FSLR.US First Solar Inc 20260312 0 199.74 200.9 196.485 197.56 1536727 197.56 down down correct
FSTR.US L.B. Foster Company 20260312 0 27.56 27.875 26.96 27.66 18785 27.66 up up correct
FSV.US FirstService Corporation 20260312 0 143.75 146.02 139.6 141.96 223219 141.96 down up incorrect
FTCI.US FTC Solar Inc 20260312 0 4.6 5.01 4.55 4.6 107913 4.6
FTDR.US Frontdoor Inc 20260312 0 62.96 64.76 62.615 63.18 922349 63.18 up up correct
FTEK.US Fuel Tech Inc 20260312 0 1.3 1.31 1.22 1.27 261656 1.27 down down correct
FTFT.US Future FinTech Group Inc 20260312 0 1.39 1.4 1.33 1.34 24491 1.34 down up incorrect
FTHM.US Fathom Holdings Inc 20260312 0 0.8 0.8115 0.8 0.8 44628 0.8
FTNT.US Fortinet Inc 20260312 0 82.92 85.07 82.305 84.4 5220944 84.4 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260312 0 8.66 8.67 8.6 8.62 76050 8.62 down down correct
FULC.US Fulcrum Therapeutics Inc 20260312 0 7.67 7.74 7.44 7.63 804992 7.63 down down correct
FULT.US Fulton Financial Corporation 20260312 0 19.46 19.88 19.41 19.72 1866588 19.72 up up correct
FULTP.US Fulton Financial Corporation 20260312 0 19 19.15 18.75 18.75 8864 18.75 down up incorrect
FUNC.US First United Corporation 20260312 0 35.71 36.18 35.71 36.13 12420 36.13 up down incorrect
FUND.US Sprott Focus Trust Inc 20260312 0 9.73 9.74 9.67 9.71 17800 9.576 down down correct
FUSB.US First US Bancshares Inc 20260312 0 14.825 15 14.75 15 6734 14.93 up up correct
FUTU.US Futu Holdings Limited 20260312 0 151.81 152 141.25 143.01 3245903 143.01 down down correct
FVCB.US FVCBankcorp Inc 20260312 0 14.55 14.69 14.31 14.62 53546 14.62 up up correct
FWONA.US Formula One Group 20260312 0 76 78 75.9 77.5 197000 77.5 up up correct
FWONK.US Formula One Group 20260312 0 84.04 86.04 83.99 85.19 2512900 85.19 up up correct
FWRD.US Forward Air Corporation 20260312 0 18 18.14 16.56 16.565 1571662 16.565 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260312 0 12.24 12.46 11.555 11.7 2148751 11.7 down down correct
FXNC.US First National Corporation 20260312 0 26.11 26.57 24.1601 26.35 73562 26.35 up up correct
GABC.US German American Bancorp Inc 20260312 0 39.1 40.085 39.1 40.045 127786 40.045 up up correct
GAIA.US Gaia Inc 20260312 0 3.23 3.39 3.11 3.14 52802 3.14 down down correct
GAIN.US Gladstone Investment Corporation 20260312 0 13.57 14.2799 13.38 14.05 1589318 14.05 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260312 0 25.09 25.14 25.0801 25.14 1062 25.14 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260312 0 24.09 24.09 24.09 24.09 0 24.09
GALT.US Galectin Therapeutics Inc 20260312 0 3 3.34 2.94 3.16 800500 3.16 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20260312 0 4.01 4.551 3.985 4.35 1218273 4.35 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20260312 0 0.302 0.304 0.285 0.294 583900 0.294 down up incorrect
GANX.US Gain Therapeutics Inc 20260312 0 2.84 2.885 2.72 2.75 637121 2.75 down down correct
GASS.US StealthGas Inc 20260312 0 9.56 9.56 8.94 8.97 228150 8.97 down down correct
GBCI.US Glacier Bancorp Inc 20260312 0 43.88 44.71 43.655 44.04 1186656 44.04 up up correct
GBDC.US Golub Capital BDC Inc 20260312 0 12 12.22 12 12.13 4782700 11.8 up up correct
GBLI.US Global Indemnity Group LLC 20260312 0 29 29 29 29 377 29
GBNY.US Generations Bancorp NY Inc 20260312 0 14.71 14.71 14.71 14.71 0 14.71
GCBC.US Greene County Bancorp Inc 20260312 0 21.95 22.34 21.38 22.02 6887 22.02 up up correct
GCMG.US GCM Grosvenor Inc 20260312 0 11.14 11.32 10.38 10.41 900336 10.41 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260312 0 22.75 22.75 22.75 22.75 0 22.75
GDEN.US Golden Entertainment Inc 20260312 0 27.21 27.93 27.21 27.64 101972 27.64 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260312 0 14.325 14.325 14.105 14.105 1447 14.105 down down correct
GDEVW.US Nexters Inc. Warrant 20260312 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260312 0 2.21 2.265 2.19 2.21 1325751 2.21
GDS.US GDS Holdings Limited 20260312 0 43.16 44.09 42.34 42.82 1281107 42.82 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20260312 0 6.5 6.745 6.185 6.44 2219030 6.44 down down correct
GECC.US Great Elm Capital Corporation 20260312 0 5.54 5.6805 5.43 5.46 141149 5.46 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260312 0 25.26 25.29 25.21 25.28 6200 24.913 up up correct
GEG.US Great Elm Group Inc 20260312 0 2.05 2.1 2.025 2.05 476364 2.05
GENC.US Gencor Industries Inc 20260312 0 14.7 15.07 14 15.04 107705 15.04 up down incorrect
GEOS.US Geospace Technologies Corporation 20260312 0 11.96 12.45 11.3057 12.08 178277 12.08 up up correct
GERN.US Geron Corporation 20260312 0 1.63 1.67 1.53 1.6 24741631 1.6 down down correct
GEVO.US Gevo Inc 20260312 0 2.34 2.52 2.33 2.43 7345476 2.43 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260312 0 0.57 0.57 0.532 0.541 239600 0.541 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260312 0 0.0798 0.0798 0.0798 0.0798 11936 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260312 0 42.37 43.24 40.995 41.59 16821770 41.59 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20260312 0 42.24 44.21 42.24 43.11 1147015 43.11 up up correct
GH.US Guardant Health Inc 20260312 0 86.33 87.21 82.26 84.02 3016171 84.02 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260312 0 15 15.825 14.7 15.52 432137 15.52 up up correct
GIGGU.US GigCapital4 Inc 20260312 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260312 0 0.4399 0.4999 0.4399 0.4401 10263 0.4401 up up correct
GIGM.US GigaMedia Limited 20260312 0 1.53 1.56 1.4 1.56 8235 1.56 up up correct
GIII.US G 20260312 0 26.16 26.935 24.61 26.19 2399534 26.19 up up correct
GILD.US Gilead Sciences Inc 20260312 0 145.11 146.95 143.89 145.21 7006700 144.39 up up correct
GILT.US Gilat Satellite Networks Ltd 20260312 0 16.96 17.2 16.38 16.86 408559 16.86 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260312 0 0.36 0.378 0.352 0.37 38785 0.37 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260312 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260312 0 24.62 24.62 24.62 24.62 0 24.62
GLAD.US Gladstone Capital Corporation 20260312 0 17.8 18.058 17.6301 17.66 200486 17.66 down down correct
GLBE.US Global 20260312 0 33.85 35.56 33.75 34.53 1392094 34.53 up up correct
GLBS.US Globus Maritime Limited 20260312 0 1.65 1.68 1.56 1.59 111100 1.59 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260312 0 16.93 16.95 16.93 16.95 1170304 16.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260312 0 0.64 0.6615 0.623 0.6508 17205 0.6508 up down incorrect
GLNG.US Golar LNG Limited 20260312 0 45.88 46.03 44.51 44.79 1582800 44.79 down down correct
GLPG.US Galapagos NV 20260312 0 32.12 32.37 31.83 31.93 291831 31.93 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260312 0 47.82 48.72 47.28 48.36 2010300 47.58 up up correct
GLRE.US Greenlight Capital Re Ltd 20260312 0 14.73 15.0366 14.61 14.99 139911 14.99 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260312 0 24.13 24.13 24.13 24.13 0 24.13
GLSI.US Greenwich LifeSciences Inc 20260312 0 26 27.18 25.4 26.54 163661 26.54 up up correct
GLTO.US Galecto Inc 20260312 0 25.56 27.41 23.35 26.34 244087 26.34 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260312 0 16.7 16.87 15.7 16.04 1171879 16.04 down down correct
GMBL.US Esports Entertainment Group Inc 20260312 0 0.188 0.188 0.188 0.188 0 0.188
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260312 0 0.03 0.03 0.03 0.03 300 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260312 0 23.51 23.51 23.51 23.51 0 23.51
GNLN.US Greenlane Holdings Inc 20260312 0 0.827 0.884 0.818 0.875 16300 0.875 up up correct
GNPX.US Genprex Inc 20260312 0 1.97 1.975 1.88 1.96 290761 1.96 down down correct
GNSS.US Genasys Inc 20260312 0 1.86 1.91 1.82 1.83 233022 1.83 down down correct
GNTX.US Gentex Corporation 20260312 0 21.5 21.67 21.22 21.31 1980111 21.31 down down correct
GO.US Grocery Outlet Holding Corp 20260312 0 6.51 6.548 6.06 6.08 3930367 6.08 down up incorrect
GOCO.US GoHealth Inc 20260312 0 1.84 1.84 1.64 1.66 74363 1.66 down up incorrect
GOGO.US Gogo Inc 20260312 0 4.46 4.65 4.42 4.49 4669779 4.49 up up correct
GOOD.US Gladstone Commercial Corporation 20260312 0 12.11 12.27 12.0927 12.14 322435 12.14 up up correct
GOODN.US Gladstone Commercial Corporation 20260312 0 22.67 22.75 22.615 22.75 659 22.75 up up correct
GOOG.US Alphabet Inc 20260312 0 306.21 308.64 300.84 303.21 15610200 303.21 down down correct
GOOGL.US Alphabet Inc 20260312 0 306.82 308.94 301.03 303.55 24928300 303.55 down down correct
GOSS.US Gossamer Bio Inc 20260312 0 0.48 0.49 0.452 0.46 10443300 0.46 down down correct
GOVX.US GeoVax Labs Inc 20260312 0 1.89 1.96 1.83 1.86 38000 1.86 down down correct
GP.US GreenPower Motor Company Inc 20260312 0 1.09 1.11 1.07 1.08 6700 1.08 down down correct
GPRE.US Green Plains Inc 20260312 0 15.62 16.51 15.48 16.19 1232746 16.19 up up correct
GPRO.US GoPro Inc 20260312 0 0.76 0.78 0.7272 0.7379 3189150 0.7379 down down correct
GRBK.US Green Brick Partners Inc 20260312 0 64.5 64.74 63.68 64.06 221165 64.06 down down correct
GREE.US Greenidge Generation Holdings Inc 20260312 0 1.38 1.4 1.31 1.36 100200 1.36 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260312 0 21 21 21 21 912 21
GRFS.US Grifols S.A 20260312 0 7.9 8.03 7.845 7.97 1383382 7.97 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260312 0 25.28 25.28 25.28 25.28 0 25.28
GRIN.US Grindrod Shipping Holdings Ltd 20260312 0 28.72 28.72 28.4 28.4 1800 28.4 down down correct
GRMN.US Garmin Ltd 20260312 0 232.48 239.24 230.83 235.73 800000 234.83 up up correct
GRNQ.US Greenpro Capital Corp 20260312 0 1.9601 2.133 1.9601 2.03 32668 2.03 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260312 0 3.26 3.312 3.24 3.25 12123 3.25 down down correct
GRPN.US Groupon Inc 20260312 0 10.75 10.8 9.63 9.66 2700400 9.66 down up incorrect
GRTX.US Galera Therapeutics Inc 20260312 0 0.041 0.041 0.041 0.041 0 0.041
GRVY.US Gravity Co. Ltd 20260312 0 62.01 62.01 60.51 60.6 16970 60.6 down down correct
GRWG.US GrowGeneration Corp 20260312 0 1.12 1.1296 1.08 1.09 115866 1.09 down down correct
GSBC.US Great Southern Bancorp Inc 20260312 0 59.89 61.4 59.78 61.16 64850 61.16 up up correct
GSHD.US Goosehead Insurance Inc 20260312 0 43.61 45.01 43.07 43.96 656240 43.96 up up correct
GSIT.US GSI Technology Inc 20260312 0 8.455 9.02 8.15 8.19 852442 8.19 down down correct
GSM.US Ferroglobe PLC 20260312 0 4.87 4.9 4.635 4.67 847337 4.67 down down correct
GSRDX.US GSRDX 20260312 0 7.42 7.42 7.42 7.42 0 7.42
GSREX.US GSREX 20260312 0 7.41 7.41 7.41 7.41 0 7.41
GSRHX.US GSRHX 20260312 0 7.9 7.9 7.9 7.9 0 7.9
GSRJX.US GSRJX 20260312 0 7.43 7.43 7.43 7.43 0 7.43
GSRQX.US GSRQX 20260312 0 7.59 7.59 7.59 7.59 0 7.59
GT.US The Goodyear Tire & Rubber Company 20260312 0 7.235 7.235 7.01 7.07 6520645 7.07 down down correct
GTBP.US GT Biopharma Inc 20260312 0 0.431 0.44 0.41 0.425 561600 0.425 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20260312 0 0.7215 0.7683 0.7215 0.74 181386 0.74 up up correct
GTIM.US Good Times Restaurants Inc 20260312 0 1.18 1.21 1.18 1.18 34776 1.18
GTLB.US GitLab Inc. Class A Common Stock 20260312 0 23 24.03 22.66 22.82 7679973 22.82 down down correct
GTX.US Garrett Motion Inc 20260312 0 18.08 18.25 17.61 17.67 1467704 17.67 down down correct
GURE.US Gulf Resources Inc 20260312 0 4.16 4.77 4.16 4.77 11427 4.77 up down incorrect
GWRS.US Global Water Resources Inc 20260312 0 7.48 7.73 7.1201 7.16 222694 7.16 down down correct
GYRO.US Gyrodyne LLC 20260312 0 8.75 8.75 8.75 8.75 1300 8.75
HAFC.US Hanmi Financial Corporation 20260312 0 24.68 25.3 24.68 25.27 223069 25.27 up up correct
HAIN.US The Hain Celestial Group Inc 20260312 0 0.6241 0.6404 0.6078 0.621 1762339 0.621 down down correct
HALL.US Hallmark Financial Services Inc 20260312 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260312 0 65.38 66.32 63.46 63.56 2152599 63.56 down down correct
HAS.US Hasbro Inc 20260312 0 97.62 98.07 94.31 95.11 2939861 95.11 down down correct
HBAN.US Huntington Bancshares Incorporated 20260312 0 15.33 15.615 15.24 15.48 53768887 15.48 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20260312 0 22.94 22.965 22.63 22.63 6189 22.63 down down correct
HBANP.US Huntington Bancshares Incorporated 20260312 0 17.61 17.65 17.45 17.49 37304 17.49 down down correct
HBCP.US Home Bancorp Inc 20260312 0 57.15 59.3 56.425 59.23 121563 59.23 up up correct
HBIO.US Harvard Bioscience Inc 20260312 0 0.5011 0.51 0.4 0.494 1764059 0.494 down down correct
HBNC.US Horizon Bancorp Inc 20260312 0 15.63 15.95 15.62 15.92 314850 15.92 up up correct
HBT.US HBT Financial Inc 20260312 0 25.61 26.42 25.36 26.32 57438 26.32 up up correct
HCAT.US Health Catalyst Inc 20260312 0 1.83 1.885 1.77 1.79 550959 1.79 down up incorrect
HCKT.US The Hackett Group Inc 20260312 0 14.15 14.59 14.01 14.11 318918 14.11 down down correct
HCM.US HUTCHMED (China) Limited 20260312 0 14.45 14.5 14.09 14.19 25889 14.19 down down correct
HCSG.US Healthcare Services Group Inc 20260312 0 19.76 20.06 19.39 19.42 439950 19.42 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260312 0 3.04 3.11 2.73 2.93 189700 2.93 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260312 0 0.58 0.6 0.4717 0.5591 112327 0.5591 down up incorrect
HDSN.US Hudson Technologies Inc 20260312 0 5.86 5.92 5.775 5.8 473504 5.8 down down correct
HELE.US Helen of Troy Limited 20260312 0 16.22 16.86 16.03 16.76 636513 16.76 up up correct
HEPS.US D 20260312 0 2.78 2.87 2.73 2.84 519066 2.84 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260312 0 17.46 17.57 17.46 17.57 791 17.57 up up correct
HFFG.US HF Foods Group Inc 20260312 0 1.92 1.96 1.85 1.9 238024 1.9 down up incorrect
HFWA.US Heritage Financial Corporation 20260312 0 24.61 25.215 24.55 25.09 267773 25.09 up down incorrect
HGBL.US Heritage Global Inc 20260312 0 1.23 1.25 1.21 1.23 48100 1.23
HIFS.US Hingham Institution for Savings 20260312 0 269.94 279.15 269.225 274.38 78765 274.38 up up correct
HIHO.US Highway Holdings Limited 20260312 0 0.84 0.878 0.8223 0.8236 4598 0.8236 down down correct
HIMX.US Himax Technologies Inc 20260312 0 11.77 12 10.05 10.13 35903520 10.13 down down correct
HITI.US High Tide Inc. Common Shares 20260312 0 2.46 2.48 2.425 2.43 196874 2.43 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260312 0 2.11 2.12 2.04 2.08 7886680 2.08 down down correct
HLIT.US Harmonic Inc 20260312 0 9.16 9.45 9 9.37 1360049 9.37 up down incorrect
HLMN.US Hillman Solutions Corp 20260312 0 8.09 8.235 7.995 8.03 1931345 8.03 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260312 0 95.15 96.65 92.77 94.23 1966992 94.23 down down correct
HNNA.US Hennessy Advisors Inc 20260312 0 10.06 10.06 9.53 9.71 13118 9.71 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260312 0 25.12 25.12 25.12 25.12 0 24.815
HNRG.US Hallador Energy Company 20260312 0 18.58 20.15 18.47 19.33 896517 19.33 up up correct
HNST.US The Honest Company Inc 20260312 0 2.8 2.82 2.685 2.73 1740166 2.73 down down correct
HOFT.US Hooker Furniture Corporation 20260312 0 12.99 13.17 12.51 12.77 99144 12.77 down up incorrect
HOLX.US Hologic Inc 20260312 0 75.4 75.49 75.175 75.21 2606466 75.21 down down correct
HON.US Honeywell International Inc 20260312 0 237.77 239.77 233.19 233.4 4592750 233.4 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260312 0 77.335 77.82 75.07 76.12 22668270 76.12 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260312 0 1.05 1.05 1.05 1.05 6 1.05
HOPE.US Hope Bancorp Inc 20260312 0 10.55 10.815 10.51 10.76 647449 10.76 up up correct
HOTH.US Hoth Therapeutics Inc 20260312 0 1.14 1.26 1.055 1.07 1584823 1.07 down down correct
HOWL.US Werewolf Therapeutics Inc 20260312 0 0.85 0.86 0.8 0.826 210986 0.826 down down correct
HPK.US HighPeak Energy Inc 20260312 0 5.33 6.0199 5.262 5.69 2815978 5.69 up up correct
HQI.US HireQuest Inc 20260312 0 10.35 11.4 10.35 10.84 9800 10.84 up up correct
HQY.US HealthEquity Inc 20260312 0 77.39 78.47 76.68 76.79 818503 76.79 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260312 0 28.28 28.51 27.6451 27.79 628342 27.79 down down correct
HROW.US Harrow Health Inc 20260312 0 36.2 36.52 35.05 35.56 1137900 35.56 down down correct
HRTX.US Heron Therapeutics Inc 20260312 0 0.97 0.97 0.92 0.9279 1111808 0.9279 down down correct
HRZN.US Horizon Technology Finance Corporation 20260312 0 4.21 4.42 4.21 4.32 1212274 4.32 up up correct
HSDT.US Helius Medical Technologies Inc 20260312 0 2.15 2.17 2.04 2.09 126100 2.09 down up incorrect
HSIC.US Henry Schein Inc 20260312 0 75.45 76.9899 74.53 74.97 1711903 74.97 down down correct
HST.US Host Hotels & Resorts Inc 20260312 0 18.89 18.99 18.67 18.7 7887781 18.7 down up incorrect
HSTM.US HealthStream Inc 20260312 0 20.4 20.76 20.27 20.33 254668 20.33 down down correct
HTBK.US Heritage Commerce Corp 20260312 0 11.93 12.21 11.85 12.17 520850 12.17 up down incorrect
HTHT.US Huazhu Group Limited 20260312 0 51.92 52.445 50.71 51.19 983053 51.19 down up incorrect
HTLD.US Heartland Express Inc 20260312 0 9.595 9.77 9.4422 9.5 545926 9.5 down down correct
HTOO.US Fusion Fuel Green PLC 20260312 0 3.17 3.26 3.04 3.16 34200 3.16 down down correct
HUBG.US Hub Group Inc 20260312 0 36.36 36.72 34.81 34.9 667700 34.775 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260312 0 1.41 1.44 1.41 1.44 2064 1.44 up down incorrect
HUIZ.US Huize Holding Limited 20260312 0 1.72 1.86 1.7 1.71 17600 1.71 down down correct
HUMA.US Humacyte Inc 20260312 0 1.19 1.21 1.13 1.14 2958432 1.14 down down correct
HUMAW.US Humacyte Inc 20260312 0 0.0963 0.12 0.09 0.0907 21768 0.0907 down down correct
HURC.US Hurco Companies Inc 20260312 0 14.97 15 14.5 14.725 55786 14.725 down down correct
HURN.US Huron Consulting Group Inc 20260312 0 132.72 136 125.8953 128.8 294026 128.8 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260312 0 49.67 49.91 46.94 48.54 3681900 48.54 down down correct
HWBK.US Hawthorn Bancshares Inc 20260312 0 32.5 33.01 32.5 32.73 4694 32.52 up up correct
HWC.US Hancock Whitney Corporation 20260312 0 61.11 62.32 60.91 62.1 910047 62.1 up up correct
HWCPZ.US HWCPZ 20260312 0 23.01 23.2891 22.56 22.56 8749 22.56 down down correct
HWKN.US Hawkins Inc 20260312 0 146.71 148.36 137.82 139.71 137105 139.71 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260312 0 11.49 11.5 11.45 11.46 56674 11.46 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260312 0 1.02 1.32 0.9951 1.24 332891 1.24 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260312 0 42.41 42.41 39.5115 40.12 2176042 40.12 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260312 0 9.36 9.525 8.91 9.17 1042436 9.17 down down correct
IBCP.US Independent Bank Corporation 20260312 0 32.54 33.16 32.2 33.12 125718 33.12 up up correct
IBEX.US IBEX Limited 20260312 0 29.05 29.54 28.44 28.69 94460 28.69 down down correct
IBKR.US Interactive Brokers Group Inc 20260312 0 66.81 67.29 65.89 66.92 3988257 66.92 up up correct
IBOC.US International Bancshares Corporation 20260312 0 65.8 67.44 65.565 67.32 370168 67.32 up up correct
IBRX.US ImmunityBio Inc 20260312 0 8.13 8.23 7.81 7.82 14715780 7.82 down down correct
ICCC.US ImmuCell Corporation 20260312 0 6.55 6.63 6.55 6.63 1106 6.63 up up correct
ICCM.US Icecure Medical 20260312 0 0.6598 0.71 0.6598 0.6889 444810 0.6889 up up correct
ICFI.US ICF International Inc 20260312 0 71.35 73.57 70.08 70.25 393861 70.25 down down correct
ICHR.US Ichor Holdings Ltd 20260312 0 43.995 44.1088 41.065 41.64 576037 41.64 down down correct
ICLR.US ICON Public Limited Company 20260312 0 104.35 107.12 97.36 97.45 1146472 97.45 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260312 0 2.53 2.59 2.3 2.32 113268 2.32 down down correct
ICUI.US ICU Medical Inc 20260312 0 131.9 133.68 124.3 128.78 371834 128.78 down down correct
IDCC.US InterDigital Inc 20260312 0 361.81 375 360.64 362.35 245641 362.35 up up correct
IDN.US Intellicheck Inc 20260312 0 4.79 4.8417 4.72 4.74 132794 4.74 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260312 0 592.87 596.235 570.35 571.21 800669 571.21 down down correct
IDYA.US IDEAYA Biosciences Inc 20260312 0 34.03 34.03 32.54 32.83 500352 32.83 down down correct
IEP.US Icahn Enterprises L.P 20260312 0 7.62 7.77 7.57 7.59 859000 7.59 down up incorrect
IESC.US IES Holdings Inc 20260312 0 430.45 438.735 420 435.5 238834 435.5 up down incorrect
IFBD.US Infobird Co. Ltd 20260312 0 1.02 1.02 1.02 1.02 168 1.02
IFMK.US iFresh Inc 20260312 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260312 0 1.02 1.02 0.943 0.9809 151968 0.9809 down down correct
IGIC.US International General Insurance Holdings Ltd 20260312 0 24 24.16 23.6 23.72 57592 23.67 down down correct
IHRT.US iHeartMedia Inc 20260312 0 2.91 2.91 2.755 2.77 924888 2.77 down down correct
III.US Information Services Group Inc 20260312 0 4.09 4.175 4.005 4.01 233490 4.01 down down correct
IIIV.US i3 Verticals Inc 20260312 0 22.96 23.815 22.54 22.995 323393 22.995 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260312 0 0.57 0.5756 0.551 0.5643 97426 0.5643 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260312 0 0.15 0.191 0.15 0.17 6300 0.17 up up correct
IKT.US Inhibikase Therapeutics Inc 20260312 0 1.95 2 1.9 1.99 910689 1.99 up up correct
ILMN.US Illumina Inc 20260312 0 120.27 122.04 115.31 115.56 1718053 115.56 down down correct
ILPT.US Industrial Logistics Properties Trust 20260312 0 6.16 6.22 6.065 6.1 179439 6.1 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260312 0 10.09 10.09 10.09 10.09 200 10.09
IMCC.US IM Cannabis Corp 20260312 0 0.931 1.05 0.918 0.92 76359 0.92 down down correct
IMCR.US Immunocore Holdings plc 20260312 0 32.3 32.3 31 31.04 237616 31.04 down down correct
IMKTA.US Ingles Markets Incorporated 20260312 0 84.61 86.61 83.76 86.39 138004 86.39 up down incorrect
IMMR.US Immersion Corporation 20260312 0 6.26 6.37 6.17 6.23 275646 6.23 down down correct
IMNM.US Immunome Inc 20260312 0 21.29 21.29 20.12 20.99 1062048 20.99 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260312 0 38.86 38.89 37.79 38.08 90199 38.08 down up incorrect
IMRA.US IMARA Inc 20260312 0 13.65 14.1397 13.65 14.1397 1230 14.1397 up up correct
IMRN.US Immuron Limited 20260312 0 0.8001 0.8799 0.8 0.81 36701 0.81 up up correct
IMRX.US Immuneering Corporation 20260312 0 5.66 5.7 5.39 5.45 595115 5.45 down down correct
IMTE.US Integrated Media Technology Limited 20260312 0 0.59 0.612 0.565 0.612 14700 0.612 up up correct
IMTX.US Immatics N.V 20260312 0 9.84 10.08 9.22 9.41 384917 9.41 down down correct
IMUX.US Immunic Inc 20260312 0 1.5 1.51 1.35 1.37 5205100 1.37 down down correct
IMVT.US Immunovant Inc 20260312 0 25.19 25.19 24.6 24.99 1050691 24.99 down up incorrect
IMXI.US International Money Express Inc 20260312 0 15.77 15.79 15.77 15.78 305540 15.78 up up correct
INAB.US IN8bio Inc. Common Stock 20260312 0 2 2.05 1.9 1.91 41540 1.91 down down correct
INBK.US First Internet Bancorp 20260312 0 19.42 20 18.945 19.93 55302 19.93 up up correct
INBKZ.US INBKZ 20260312 0 24.48 24.7 24.252 24.252 20882 24.252 down down correct
INBX.US Inhibrx Inc 20260312 0 72.29 72.29 68.76 69.3 159863 69.3 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260312 0 0.8 0.81 0.79 0.79 9516 0.79 down down correct
INCY.US Incyte Corporation 20260312 0 93 93.45 91.54 92.03 1947421 92.03 down down correct
INDB.US Independent Bank Corp 20260312 0 73.23 75.255 72.75 75.08 393029 75.08 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20260312 0 2.51 2.57 2.43 2.44 4174830 2.44 down up incorrect
INDP.US Indaptus Therapeutics Inc 20260312 0 1.78 1.84 1.723 1.8 7700 1.8 up up correct
INGN.US Inogen Inc 20260312 0 6.14 6.2299 6.07 6.1 239824 6.1 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260312 0 10.39 10.788 10.28 10.28 141000 10.28 down down correct
INM.US InMed Pharmaceuticals Inc 20260312 0 0.8 0.8424 0.8 0.8 11841 0.8
INMB.US INmune Bio Inc 20260312 0 1.42 1.42 1.32 1.33 284226 1.33 down down correct
INMD.US InMode Ltd 20260312 0 13.1 13.1 12.72 12.76 1357510 12.76 down up incorrect
INN.US PF 20260312 0 17.75 17.75 17.75 17.75 692 17.75
INNV.US InnovAge Holding Corp 20260312 0 8.51 8.58 8.3 8.33 187511 8.33 down down correct
INO.US Inovio Pharmaceuticals Inc 20260312 0 1.68 1.705 1.65 1.68 758434 1.68
INOD.US Innodata Inc 20260312 0 44.18 44.645 42.405 42.75 981214 42.75 down down correct
INOV.US Inovalon Holdings Inc 20260312 0 34.79 34.79 34.7707 34.7707 140 34.7707 down down correct
INSE.US Inspired Entertainment Inc 20260312 0 7.02 7.15 6.71 6.9 228451 6.9 down down correct
INSG.US Inseego Corp 20260312 0 11.45 12.17 11.45 11.7 152500 11.7 up up correct
INSM.US Insmed Incorporated 20260312 0 138.54 139.97 135.73 139.52 2157243 139.52 up up correct
INTA.US Intapp Inc. Common Stock 20260312 0 25.19 26.33 24.6 24.65 829707 24.65 down down correct
INTC.US Intel Corporation 20260312 0 47.4 47.435 45.17 45.25 85110211 45.25 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260312 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260312 0 36 37.49 34.6801 36.3 36351 36.3 up up correct
INTU.US Intuit Inc 20260312 0 440.4 450.65 434.43 435.13 3543843 435.13 down down correct
INTZ.US Intrusion Inc 20260312 0 1.18 1.18 1.06 1.07 149323 1.07 down down correct
INVA.US Innoviva Inc 20260312 0 22.05 22.39 21.91 21.97 609388 21.97 down down correct
INVE.US Identiv Inc 20260312 0 3.25 3.46 3.25 3.31 85193 3.31 up up correct
INVZ.US Innoviz Technologies Ltd 20260312 0 0.751 0.751 0.69 0.69 3395228 0.69 down down correct
INVZW.US Innoviz Technologies Ltd 20260312 0 0.0059 0.0059 0.0043 0.0043 7632 0.0043 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260312 0 0.2425 0.2525 0.2199 0.2218 3021906 0.2218 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260312 0 74.3 74.3 72.01 72.34 2461797 72.34 down down correct
IOSP.US Innospec Inc 20260312 0 69.26 70.065 68.67 68.83 218943 68.83 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260312 0 4.66 4.74 4.01 4.07 26434400 4.07 down down correct
IPAR.US Inter Parfums Inc 20260312 0 92.88 92.88 89.07 90.82 188585 90.82 down down correct
IPDN.US Professional Diversity Network Inc 20260312 0 1.32 1.3294 1.22 1.25 46883 1.25 down down correct
IPGP.US IPG Photonics Corporation 20260312 0 117.46 118.24 105.84 109.615 1040482 109.615 down down correct
IPHA.US Innate Pharma S.A 20260312 0 1.5 1.52 1.4 1.5 29670 1.5
IPSC.US Century Therapeutics Inc. 20260312 0 2.9 2.97 2.45 2.5 1739396 2.5 down down correct
IPW.US iPower Inc. 20260312 0 2.02 2.0899 1.85 1.85 341351 1.85 down down correct
IPWR.US Ideal Power Inc 20260312 0 3.5 3.6799 3.3601 3.42 57873 3.42 down up incorrect
IQ.US iQIYI Inc 20260312 0 1.35 1.3598 1.28 1.29 13197280 1.29 down up incorrect
IRDM.US Iridium Communications Inc 20260312 0 24.58 25.81 24.43 24.78 2275410 24.78 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260312 0 40.76 41.74 39.27 41.37 29491859 41.37 up up correct
IRIX.US IRIDEX Corporation 20260312 0 1.32 1.345 1.32 1.33 18853 1.33 up up correct
IRMD.US IRadimed Corporation 20260312 0 98.64 100.08 97.19 99.37 69123 99.37 up up correct
IROQ.US IF Bancorp Inc 20260312 0 26.8 26.845 26.5 26.55 0 26.55 down down correct
IRTC.US iRhythm Technologies Inc 20260312 0 118.08 120.7 113.81 114.67 647989 114.67 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260312 0 3.57 3.65 3.36 3.38 1827507 3.38 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20260312 0 0.239 0.243 0.224 0.224 45347379 0.224 down down correct
ISRG.US Intuitive Surgical Inc 20260312 0 490.55 491.55 473.1 479.27 1805469 479.27 down down correct
ISSC.US Innovative Solutions and Support Inc 20260312 0 29.52 29.52 27 27.93 1192186 27.93 down down correct
ISTR.US Investar Holding Corporation 20260312 0 26.65 27.03 26.2 26.84 107767 26.84 up up correct
ITIC.US Investors Title Company 20260312 0 218.55 221.19 217 220.96 13735 220.96 up up correct
ITRI.US Itron Inc 20260312 0 90.58 91.29 89.8001 90.62 552607 90.62 up up correct
ITRM.US Iterum Therapeutics plc 20260312 0 0.171 0.1778 0.1671 0.1711 526539 0.1711 up up correct
ITRN.US Ituran Location and Control Ltd 20260312 0 49.97 50.265 49.1 49.43 57285 49.43 down down correct
IVA.US Inventiva S.A 20260312 0 6.47 6.47 6.13 6.17 233575 6.17 down up incorrect
IZEA.US IZEA Worldwide Inc 20260312 0 3.78 3.785 3.54 3.58 21142 3.58 down down correct
JACK.US Jack in the Box Inc 20260312 0 13.15 13.39 12.85 12.88 909209 12.88 down down correct
JAGX.US Jaguar Health Inc 20260312 0 0.54 0.564 0.51 0.546 382400 0.546 up up correct
JAKK.US JAKKS Pacific Inc 20260312 0 20.28 20.28 19.93 20.1 66509 20.1 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260312 0 13.93 14.1 13.63 13.945 702124 13.945 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260312 0 184.96 185.02 179.03 180.32 831494 180.32 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260312 0 207.2 207.77 200.56 201.13 995232 201.13 down down correct
JBLU.US JetBlue Airways Corporation 20260312 0 4.305 4.32 4.15 4.16 24816750 4.16 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260312 0 75.73 77.41 74.655 76.3 50354 76.3 up up correct
JD.US JD.com Inc 20260312 0 28.07 28.365 27.91 27.94 10072330 27.94 down down correct
JFIN.US Jiayin Group Inc 20260312 0 6.25 6.31 5.975 6.05 48855 6.05 down down correct
JFU.US 9F Inc 20260312 0 4.35 4.35 4.35 4.35 800 4.35
JG.US Aurora Mobile Limited 20260312 0 7.573 7.65 7.3613 7.3613 381 7.3613 down down correct
JJSF.US J & J Snack Foods Corp 20260312 0 82.34 83.73 81.14 81.32 187374 81.32 down down correct
JKHY.US Jack Henry & Associates Inc 20260312 0 166.24 170.57 165.3 166.34 1016566 166.34 up up correct
JOUT.US Johnson Outdoors Inc 20260312 0 43.66 44.58 43.52 44.25 39309 44.25 up up correct
JPM.US PM 20260312 0 18.3 18.31 18.19 18.22 114699 18.22 down down correct
JRSH.US Jerash Holdings (US) Inc 20260312 0 3.0501 3.1007 3.0157 3.05 17280 3.05 down down correct
JRVR.US James River Group Holdings Ltd 20260312 0 6.28 6.45 6.265 6.43 222150 6.42 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260312 0 19 19.165 19 19.02 16982 18.645 up up correct
JSPR.US Jasper Therapeutics Inc 20260312 0 1.31 1.335 1.26 1.27 234500 1.27 down down correct
JSPRW.US Jasper Therapeutics Inc 20260312 0 0.0204 0.0204 0.0204 0.0204 1008 0.0204
JVA.US Coffee Holding Co. Inc 20260312 0 3.15 3.16 3.1 3.12 13538 3.12 down down correct
JWEL.US Jowell Global Ltd 20260312 0 2.46 2.46 2.44 2.46 7300 2.46
JYNT.US The Joint Corp 20260312 0 8.41 8.475 8.21 8.21 66471 8.21 down down correct
JZXN.US Jiuzi Holdings Inc 20260312 0 1.24 1.2428 1.17 1.23 163065 1.23 down down correct
KALA.US Kala Pharmaceuticals Inc 20260312 0 0.3345 0.338 0.2877 0.2968 22295680 0.2968 down down correct
KALU.US Kaiser Aluminum Corporation 20260312 0 125.04 127.75 120.4 121 210377 121 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260312 0 18.1 18.1 16.78 17.38 1305466 17.38 down down correct
KARO.US Karooooo Ltd 20260312 0 47.02 47.35 46.4 46.62 17909 46.62 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260312 0 0.0172 0.0288 0.0172 0.0176 13081 0.0176 up up correct
KBNT.US Kubient Inc 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260312 0 13.49 13.83 13.25 13.54 848216 13.54 up up correct
KDP.US Keurig Dr Pepper Inc 20260312 0 27.45 27.64 26.92 26.93 10743600 26.93 down down correct
KE.US Kimball Electronics Inc 20260312 0 22.55 23.07 22.51 22.82 127613 22.82 up up correct
KELYA.US Kelly Services Inc 20260312 0 8.71 8.96 8.57 8.67 317505 8.67 down down correct
KELYB.US Kelly Services Inc 20260312 0 13.98 14.3961 13.95 14 7442 14 up up correct
KEQU.US Kewaunee Scientific Corporation 20260312 0 36 36.48 34.81 35.62 56852 35.62 down down correct
KFRC.US Kforce Inc 20260312 0 25.91 26.86 25.505 25.72 437426 25.72 down down correct
KHC.US The Kraft Heinz Company 20260312 0 23.06 23.235 22.27 22.33 19939990 22.33 down down correct
KIDS.US OrthoPediatrics Corp 20260312 0 17.53 17.865 17.44 17.54 113729 17.54 up up correct
KINS.US Kingstone Companies Inc 20260312 0 14.91 15.17 14.75 15.11 82685 15.11 up up correct
KLAC.US KLA Corporation 20260312 0 1465 1469.99 1396.005 1409.57 1259579 1409.57 down down correct
KLDO.US Kaleido Biosciences Inc 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260312 0 64.5 64.5 62.875 63.39 403194 63.39 down down correct
KLTR.US Kaltura Inc. Common Stock 20260312 0 1.37 1.405 1.35 1.35 125654 1.35 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260312 0 2.94 2.97 2.3109 2.67 839927 2.67 down down correct
KMDA.US Kamada Ltd 20260312 0 8.43 8.785 8.38 8.69 74211 8.69 up up correct
KNDI.US Kandi Technologies Group Inc 20260312 0 0.93 0.95 0.93 0.9496 17403 0.9496 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260312 0 46.2 46.6615 44.87 46.07 976011 46.07 down down correct
KNSL.US Kinsale Capital Group Inc 20260312 0 359.84 367.135 358.09 361.86 174101 361.86 up down incorrect
KOD.US Kodiak Sciences Inc 20260312 0 23.66 24.38 22.8 23.79 599072 23.79 up up correct
KOPN.US Kopin Corporation 20260312 0 2.17 2.215 2.115 2.14 1122114 2.14 down down correct
KOSS.US Koss Corporation 20260312 0 4.05 4.09 3.9 3.92 34302 3.92 down down correct
KPLT.US Katapult Holdings Inc 20260312 0 6.15 6.92 6.035 6.81 48902 6.81 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260312 0 0.0039 0.0039 0.0039 0.0039 129102 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260312 0 2.17 2.17 2.095 2.15 14929 2.15 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260312 0 8.7 8.9 7.64 7.9 912271 7.9 down up incorrect
KRKR.US 36Kr Holdings Inc 20260312 0 3.34 3.34 3.22 3.24 1646 3.24 down up incorrect
KRMD.US Repro Med Systems Inc 20260312 0 4.44 4.505 4.3 4.31 143136 4.31 down down correct
KRNT.US Kornit Digital Ltd 20260312 0 14.28 14.46 13.96 14.04 296064 14.04 down down correct
KRNY.US Kearny Financial Corp 20260312 0 7.24 7.35 7.19 7.31 409509 7.31 up down incorrect
KROS.US Keros Therapeutics Inc 20260312 0 11.24 11.4 10.49 10.99 704892 10.99 down down correct
KRT.US Karat Packaging Inc 20260312 0 22.68 22.785 22.17 22.31 63446 22.31 down down correct
KRUS.US Kura Sushi USA Inc 20260312 0 57.66 58.45 56.3432 56.8 582001 56.8 down down correct
KRYS.US Krystal Biotech Inc 20260312 0 251.01 253.59 244.5 251.31 199153 251.31 up up correct
KTCC.US Key Tronic Corporation 20260312 0 2.84 2.84 2.79 2.83 2770 2.83 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260312 0 88.94 91.365 85.39 89.46 3941078 89.46 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260312 0 0.82 0.8441 0.8006 0.8273 41458 0.8273 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260312 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260312 0 9.19 9.255 8.84 8.84 1699060 8.84 down down correct
KVHI.US KVH Industries Inc 20260312 0 6.75 7.67 6.75 7.45 186858 7.45 up up correct
KXIN.US Kaixin Auto Holdings 20260312 0 0.385 0.385 0.342 0.359 13820 5.385 down down correct
KYMR.US Kymera Therapeutics Inc 20260312 0 79.95 80.585 76.85 77.5 740871 77.5 down down correct
KZIA.US Kazia Therapeutics Limited 20260312 0 8.21 8.21 7.5 8.01 95600 8.01 down down correct
KZR.US Kezar Life Sciences Inc 20260312 0 7.01 7.23 7.01 7.18 32430 7.18 up up correct
LAKE.US Lakeland Industries Inc 20260312 0 8.71 8.8585 8.55 8.64 56648 8.64 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20260312 0 134.25 135.89 133.01 133.93 512844 133.93 down down correct
LAND.US Gladstone Land Corporation 20260312 0 11.85 12.01 11.51 11.84 511624 11.84 down down correct
LANDO.US Gladstone Land Corporation 20260312 0 19.95 20.07 19.7126 20 11327 20 up up correct
LARAX.US LARAX 20260312 0 8.34 8.34 8.34 8.34 0 8.34
LARK.US Landmark Bancorp Inc 20260312 0 25.25 25.26 24.58 24.85 8100 24.85 down up incorrect
LASR.US nLIGHT Inc 20260312 0 64.42 65.65 61.84 62.77 1798564 62.77 down down correct
LAUR.US Laureate Education Inc 20260312 0 32.81 34 32.77 33.7 2726200 33.7 up up correct
LBRDA.US Liberty Broadband Corporation 20260312 0 52.08 52.81 49.99 50.03 231676 50.03 down down correct
LBRDK.US Liberty Broadband Corporation 20260312 0 52.02 52.97 50.07 50.12 1164509 50.12 down down correct
LBRDP.US Liberty Broadband Corporation 20260312 0 23.98 24.2499 23.96 24.085 7181 24.085 up up correct
LBTYA.US Liberty Global plc 20260312 0 12 12.525 11.945 12.42 2674737 12.42 up down incorrect
LBTYB.US Liberty Global plc 20260312 0 12.23 12.82 12.23 12.64 8300 12.64 up down incorrect
LBTYK.US Liberty Global plc 20260312 0 11.62 12.13 11.615 12.07 1097584 12.07 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260312 0 29.67 29.71 29.555 29.58 33800 29.58 down down correct
LCID.US Lucid Group Inc. Common Stock 20260312 0 10.6 10.6489 9.71 9.84 9949318 9.84 down up incorrect
LCNB.US LCNB Corp 20260312 0 16.37 16.606 16.15 16.44 22854 16.44 up up correct
LCRDX.US LCRDX 20260312 0 8.35 8.35 8.35 8.35 0 8.35
LCRUX.US LCRUX 20260312 0 8.35 8.35 8.35 8.35 0 8.35
LCUT.US Lifetime Brands Inc 20260312 0 3.2 3.61 3.1 3.48 6040266 3.48 up down incorrect
LE.US Lands' End Inc 20260312 0 15.31 15.6599 15.05 15.13 655574 15.13 down down correct
LECO.US Lincoln Electric Holdings Inc 20260312 0 262.93 264.115 260 260.5 215973 260.5 down down correct
LEDS.US SemiLEDs Corporation 20260312 0 1.475 1.475 1.42 1.42 6772 1.42 down down correct
LEE.US Lee Enterprises Incorporated 20260312 0 9.24 9.5 8.92 8.92 128917 8.92 down down correct
LEGH.US Legacy Housing Corporation 20260312 0 19.36 19.58 19.05 19.41 91567 19.41 up up correct
LEGN.US Legend Biotech Corporation 20260312 0 20.23 20.23 19.05 19.05 1332542 19.05 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260312 0 46.29 46.29 46.29 46.29 0 46.29
LESL.US Leslie's Inc 20260312 0 1.02 1.06 1.02 1.03 30048 1.03 up up correct
LEXX.US Lexaria Bioscience Corp 20260312 0 0.694 0.73 0.651 0.679 136500 0.679 down down correct
LFMD.US LifeMD Inc 20260312 0 4.045 4.3 3.85 3.935 1953375 3.935 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260312 0 23.1 23.1 22.76 22.9309 2078 22.9309 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260312 0 6.56 6.63 6.32 6.33 1495873 6.33 down down correct
LFUS.US Littelfuse Inc 20260312 0 323.71 327.76 319.23 325.81 250047 325.81 up up correct
LFVN.US LifeVantage Corporation 20260312 0 5.17 5.3197 5.1092 5.15 67642 5.15 down down correct
LGHL.US Lion Group Holding Ltd 20260312 0 1.25 1.3 1.22 1.23 61205 1.23 down down correct
LGIH.US LGI Homes Inc 20260312 0 40.96 41.235 39.715 41.03 633549 41.03 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260312 0 218.8 220.09 196.17 211.48 451400 211.48 down down correct
LGO.US Largo Resources Ltd 20260312 0 1.45 1.45 1.32 1.33 2440754 1.33 down up incorrect
LGVN.US Longeveron Inc 20260312 0 0.78 0.94 0.715 0.809 7156675 0.809 up down incorrect
LI.US Li Auto Inc 20260312 0 17.58 18.509 17.52 17.83 7514658 17.83 up up correct
LIDR.US Aeye Inc 20260312 0 1.6 1.69 1.59 1.64 557710 1.64 up up correct
LIDRW.US AEye Inc 20260312 0 0.0487 0.05 0.048 0.0481 14198 0.0481 down down correct
LIFE.US aTyr Pharma Inc 20260312 0 12.35 12.83 12.16 12.5 657503 12.5 up up correct
LILA.US Liberty Latin America Ltd 20260312 0 7.19 7.71 7.19 7.56 366173 7.56 up up correct
LILAK.US Liberty Latin America Ltd 20260312 0 7.31 7.845 7.31 7.71 1253248 7.71 up up correct
LINC.US Lincoln Educational Services Corporation 20260312 0 36.35 38.05 35.96 37.28 398590 37.28 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260312 0 17.17 17.48 16.79 16.8 714427 16.8 down down correct
LINK.US Interlink Electronics Inc 20260312 0 3.1 3.19 3.06 3.06 16800 3.06 down down correct
LIQT.US LiqTech International Inc 20260312 0 1.46 1.54 1.4 1.41 8899 1.41 down down correct
LITE.US Lumentum Holdings Inc 20260312 0 643.545 664.995 616.04 616.09 4922452 616.09 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260312 0 3.02 3.0695 2.86 2.88 214586 2.88 down down correct
LIVE.US Live Ventures Incorporated 20260312 0 12.05 12.05 11.5 11.86 2700 11.86 down down correct
LIVN.US LivaNova PLC 20260312 0 61.16 62.31 59.245 59.3 796715 59.3 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260312 0 3.2 3.25 2.6 3.24 42965 3.24 up up correct
LKFN.US Lakeland Financial Corporation 20260312 0 55.86 56.885 55.36 56.58 262528 56.58 up up correct
LKQ.US LKQ Corporation 20260312 0 30.39 30.53 29.68 29.75 2692800 29.75 down down correct
LMAT.US LeMaitre Vascular Inc 20260312 0 106.9 108.475 105.2 106.54 203413 106.54 down up incorrect
LMB.US Limbach Holdings Inc 20260312 0 78.81 81.02 75.59 79.48 195240 79.48 up down incorrect
LMFA.US LM Funding America Inc 20260312 0 0.401 0.4111 0.3704 0.3886 116663 0.3886 down down correct
LMNR.US Limoneira Company 20260312 0 13.54 13.95 13.54 13.78 71866 13.78 up down incorrect
LNSR.US LENSAR Inc 20260312 0 11.69 11.74 11.58 11.675 57432 11.675 down down correct
LNT.US Alliant Energy Corporation 20260312 0 70.59 72.37 70.59 71.57 2503807 71.57 up up correct
LNTH.US Lantheus Holdings Inc 20260312 0 81.53 82 79.655 80.42 1008650 80.42 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260312 0 4.35 4.4399 4.3167 4.32 8058 4.32 down down correct
LOB.US Live Oak Bancshares Inc 20260312 0 32.25 32.89 31.95 32.52 216883 32.52 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20260312 0 10.96 11.17 10.82 10.88 315818 10.88 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20260312 0 8 8.15 7.95 8 159932 8
LOGI.US Logitech International S.A 20260312 0 92.34 95.085 92.34 92.93 864027 92.93 up up correct
LOOP.US Loop Industries Inc 20260312 0 1.3603 1.4699 1.3603 1.42 35489 1.42 up up correct
LOPE.US Grand Canyon Education Inc 20260312 0 161.36 166 161.32 164.15 235565 164.15 up up correct
LOVE.US The Lovesac Company 20260312 0 10.89 11.01 10.5 10.56 213772 10.56 down down correct
LPCN.US Lipocine Inc 20260312 0 8.97 9.2499 7.95 8.05 258722 8.05 down down correct
LPLA.US LPL Financial Holdings Inc 20260312 0 296.24 304.61 289.19 289.62 1374900 289.62 down down correct
LPRO.US Open Lending Corporation 20260312 0 1.3 1.34 1.195 1.21 867218 1.21 down down correct
LPSN.US LivePerson Inc 20260312 0 2.77 2.77 2.66 2.69 268147 2.69 down up incorrect
LPTH.US LightPath Technologies Inc 20260312 0 10.9 11.23 10.3 10.97 1543845 10.97 up up correct
LQDA.US Liquidia Corporation 20260312 0 37.75 38.64 36.74 37.58 1479200 37.58 down down correct
LQDT.US Liquidity Services Inc 20260312 0 30.785 31.12 29.19 29.22 169996 29.22 down down correct
LRCX.US Lam Research Corporation 20260312 0 213.67 215.165 208 209.49 9932883 209.49 down down correct
LRMR.US Larimar Therapeutics Inc 20260312 0 5.41 5.41 4.755 4.77 2725917 4.77 down down correct
LSBK.US Lake Shore Bancorp Inc 20260312 0 15.42 15.49 15.42 15.43 12235 15.43 up up correct
LSCC.US Lattice Semiconductor Corporation 20260312 0 88.84 89.1676 84.94 86.4 1854657 86.4 down down correct
LSTR.US Landstar System Inc 20260312 0 146.42 149.25 143.29 144.42 522045 144.42 down down correct
LTAFX.US Altst Strgs Fd A 20260312 0 11.66 11.66 11.66 11.66 0 11.66
LTBR.US Lightbridge Corporation 20260312 0 11.87 12.02 11.39 11.81 733300 11.81 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260312 0 10.81 10.81 10.81 10.81 0 10.81
LTCH.US Latch Inc 20260312 0 0.23 0.24 0.22 0.2375 50938 0.2375 up down incorrect
LTIFX.US LTIFX 20260312 0 11.84 11.84 11.84 11.84 0 11.84
LTRN.US Lantern Pharma Inc 20260312 0 2.68 2.68 2.51 2.53 65118 2.53 down down correct
LTRX.US Lantronix Inc 20260312 0 6.05 6.3 5.882 6.17 718938 6.17 up up correct
LTRYW.US Lottery Com 20260312 0 0.0087 0.0095 0.0083 0.0095 58836 0.0095 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260312 0 1.41 1.43 1.36 1.39 466798 1.39 down down correct
LULU.US Lululemon Athletica Inc 20260312 0 161.76 163.03 157.95 158.19 2787678 158.19 down down correct
LUNA.US Luna Innovations Incorporated 20260312 0 1.35 1.45 1.15 1.4 10849 1.4 up up correct
LUNG.US Pulmonx Corporation 20260312 0 1.76 1.8 1.695 1.78 348553 1.78 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260312 0 14.23 14.96 13.74 14.22 118735 14.22 down down correct
LVO.US LiveOne Inc 20260312 0 5.2 5.35 4.9 5.05 89483 5.05 down down correct
LWAY.US Lifeway Foods Inc 20260312 0 20.99 21.2219 20.8 20.95 18620 20.95 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260312 0 6 7.55 5.9 7.08 31613811 7.08 up down incorrect
LX.US LexinFintech Holdings Ltd 20260312 0 2.65 2.72 2.65 2.66 945362 2.66 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260312 0 0.244 0.246 0.225 0.226 56900 0.226 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260312 0 1.7 1.72 1.66 1.72 1928561 1.72 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260312 0 24.69 25.62 23.94 24.775 95960 24.775 up down incorrect
LYFT.US Lyft Inc 20260312 0 13.23 13.475 12.885 12.95 15011356 12.95 down up incorrect
LYRA.US Lyra Therapeutics Inc 20260312 0 1.31 1.348 1.3001 1.34 8143 1.34 up up correct
LYTS.US LSI Industries Inc 20260312 0 19.02 19.405 19.02 19.27 269804 19.27 up up correct
LZ.US LegalZoom.com Inc 20260312 0 6.21 6.4 6.09 6.16 2515165 6.16 down down correct
MANH.US Manhattan Associates Inc 20260312 0 142.21 147.125 140.07 140.29 621971 140.29 down down correct
MAPS.US WM Technology Inc 20260312 0 0.7569 0.7592 0.733 0.7546 571498 0.7546 down down correct
MAPSW.US WM Technology Inc 20260312 0 0.0071 0.0071 0.0071 0.0071 0 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260312 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260312 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260312 0 320.17 320.96 315.37 316.31 1608770 316.31 down down correct
MARA.US Marathon Digital Holdings Inc 20260312 0 8.44 8.78 8.3 8.76 37631600 8.76 up up correct
MARK.US Remark Holdings Inc 20260312 0 0.0011 0.01 0.0011 0.002 37831 0.002 up up correct
MARPS.US Marine Petroleum Trust 20260312 0 5.15 5.48 5.15 5.39 115778 5.39 up up correct
MASI.US Masimo Corporation 20260312 0 175.43 175.55 175.43 175.5 2284170 175.5 up up correct
MASS.US 908 Devices Inc 20260312 0 6.12 6.295 5.99 6.01 273677 6.01 down down correct
MAT.US Mattel Inc 20260312 0 15.94 16.38 15.82 16.22 4466199 16.22 up up correct
MATW.US Matthews International Corporation 20260312 0 25.44 25.73 24.725 24.95 210491 24.95 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260312 0 2.35 2.45 2.308 2.31 26171 2.31 down down correct
MAYS.US J.W. Mays Inc 20260312 0 46.35 46.35 46.35 46.35 156 46.35
MBIN.US Merchants Bancorp 20260312 0 41.03 42.68 41.03 42.26 238453 42.15 up up correct
MBINN.US Merchants Bancorp 20260312 0 20.35 20.53 20.29 20.29 9000 19.915 down down correct
MBIO.US Mustang Bio Inc 20260312 0 0.99 0.99 0.94 0.9448 30810 0.9448 down down correct
MBOT.US Microbot Medical Inc 20260312 0 2.79 2.85 2.685 2.73 2567396 2.73 down down correct
MBRX.US Moleculin Biotech Inc 20260312 0 2.03 2.07 1.94 2.05 109361 2.05 up up correct
MBUU.US Malibu Boats Inc 20260312 0 25.47 26.14 25.465 25.77 257514 25.77 up up correct
MBWM.US Mercantile Bank Corporation 20260312 0 48.94 50.18 48.78 50.07 76469 50.07 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260312 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260312 0 27.61 28.37 27.61 28.3 94300 28.3 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260312 0 19.64 20.07 19.565 19.93 133718 19.93 up up correct
MCHP.US Microchip Technology Incorporated 20260312 0 64.6 65.13 62.35 62.73 10756463 62.73 down down correct
MCHX.US Marchex Inc 20260312 0 1.42 1.42 1.4 1.4 8731 1.4 down down correct
MCRB.US Seres Therapeutics Inc 20260312 0 9 9.19 8.6201 9.05 42145 9.05 up up correct
MCRI.US Monarch Casino & Resort Inc 20260312 0 97.87 101 97.48 99.66 218929 99.66 up up correct
MDB.US MongoDB Inc 20260312 0 266.91 274.69 259.2 260.68 1801304 260.68 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260312 0 427.275 441.37 421.55 438.73 288029 438.73 up up correct
MDIA.US MediaCo Holding Inc 20260312 0 0.68 0.68 0.6403 0.641 15176 0.641 down down correct
MDLZ.US Mondelez International Inc 20260312 0 55.55 55.97 54.31 54.35 10232100 54.35 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260312 0 4.5 4.5 4.5 4.5 0 4.5
MDWD.US MediWound Ltd 20260312 0 17.21 17.21 16.56 16.58 52237 16.58 down down correct
MDXG.US MiMedx Group Inc 20260312 0 4.5 4.55 4.375 4.38 673140 4.38 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260312 0 3.39 3.395 3.22 3.25 68594 3.25 down up incorrect
MEDP.US Medpace Holdings Inc 20260312 0 471.86 474.53 442.83 443.85 373724 443.85 down up incorrect
MELI.US MercadoLibre Inc 20260312 0 1700 1712.69 1631.18 1680 1203895 1680 down down correct
MEOH.US Methanex Corporation 20260312 0 54.42 59.0899 54.42 58.06 2399078 58.06 up up correct
MERC.US Mercer International Inc 20260312 0 1.63 1.6562 1.54 1.56 524770 1.56 down down correct
MESO.US Mesoblast Limited 20260312 0 15.32 15.33 15.02 15.07 130765 15.07 down down correct
METC.US Ramaco Resources Inc 20260312 0 15.6 15.6 14.56 15.13 1483895 15.13 down down correct
MFIN.US Medallion Financial Corp 20260312 0 9.45 9.575 9.33 9.34 34741 9.34 down down correct
MGEE.US MGE Energy Inc 20260312 0 73.48 74.56 72.78 73.77 369155 73.77 up down incorrect
MGNI.US Magnite Inc 20260312 0 12.88 13.09 12.28 12.29 1283697 12.29 down down correct
MGNX.US MacroGenics Inc 20260312 0 3.32 3.385 3.05 3.12 1436803 3.12 down up incorrect
MGPI.US MGP Ingredients Inc 20260312 0 18.06 18.4 17.82 18.17 325445 18.05 up down incorrect
MGRC.US McGrath RentCorp 20260312 0 103.3 105.58 102.59 104 214190 104 up up correct
MGTX.US MeiraGTx Holdings plc 20260312 0 7.59 7.745 7.37 7.64 268290 7.64 up down incorrect
MGYR.US Magyar Bancorp Inc 20260312 0 17.5768 17.5768 17.05 17.2769 323 17.2769 down down correct
MIDD.US The Middleby Corporation 20260312 0 148.36 149.485 144.52 144.99 445874 144.99 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260312 0 2.782 2.8104 2.62 2.63 37779 2.63 down down correct
MIND.US MIND Technology Inc 20260312 0 8.25 8.4 8 8.18 163836 8.18 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260312 0 90.04 91.24 87.835 89.78 1169707 89.78 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260312 0 1.7 1.765 1.66 1.75 2334514 1.75 up up correct
MITK.US Mitek Systems Inc 20260312 0 14.57 14.775 14.125 14.16 628747 14.16 down down correct
MKSI.US MKS Instruments Inc 20260312 0 218.93 220.71 211.09 213.49 1527149 213.49 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260312 0 14.685 14.79 14.35 14.5 13935 14.5 down up incorrect
MKTX.US MarketAxess Holdings Inc 20260312 0 178.87 181.83 177.77 181.49 573613 181.49 up up correct
MLAB.US Mesa Laboratories Inc 20260312 0 79 80.26 77.665 77.81 142560 77.81 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260312 0 10.51 10.515 10.51 10.515 1030 10.515 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260312 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260312 0 5.55 5.58 5.48 5.5 3778170 5.5 down down correct
MLKN.US MillerKnoll Inc 20260312 0 18.84 18.98 18.56 18.85 510755 18.85 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260312 0 2.78 2.8899 2.77 2.82 10745 2.82 up up correct
MMSI.US Merit Medical Systems Inc 20260312 0 69.4 70.73 67.415 68.17 1281497 68.17 down down correct
MMYT.US MakeMyTrip Limited 20260312 0 46.41 47.08 45.1 45.53 2007867 45.53 down down correct
MNDO.US MIND C.T.I. Ltd 20260312 0 1.18 1.21 1.18 1.18 21200 1.18
MNDY.US monday.com Ltd. Ordinary Shares 20260312 0 75.52 78 73.15 73.58 1548233 73.58 down down correct
MNKD.US MannKind Corporation 20260312 0 2.755 2.875 2.69 2.82 6205862 2.82 up up correct
MNOV.US MediciNova Inc 20260312 0 1.3906 1.3906 1.37 1.38 22588 1.38 down down correct
MNPR.US Monopar Therapeutics Inc 20260312 0 56.34 57.94 54.215 57.6 105649 57.6 up up correct
MNRO.US Monro Inc 20260312 0 16.86 17.135 15.35 15.46 1288720 15.46 down down correct
MNSB.US MainStreet Bancshares Inc 20260312 0 21.25 21.86 20.91 21.49 23042 21.49 up up correct
MNSBP.US MainStreet Bancshares Inc 20260312 0 25.2 25.2 25.2 25.2 300 24.731
MNST.US Monster Beverage Corporation 20260312 0 76.7 78.26 76.35 76.99 6002773 76.99 up up correct
MNTK.US Montauk Renewables Inc 20260312 0 1.43 1.48 1.21 1.41 681325 1.41 down down correct
MNTS.US Momentus Inc 20260312 0 3.89 4 3.815 3.92 153300 3.92 up up correct
MNTSW.US Momentus Inc 20260312 0 0.0134 0.0145 0.0126 0.0129 76152 0.0129 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260312 0 4.98 5 4.71 4.71 6324 4.71 down down correct
MOMO.US Momo Inc 20260312 0 6.05 6.09 5.985 6 578715 6 down down correct
MORN.US Morningstar Inc 20260312 0 178.51 183.94 178.51 180.96 509327 180.96 up down incorrect
MOTS.US Motus GI Holdings Inc 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260312 0 13.59 14.1371 12.67 13.03 89170 13.03 down down correct
MPAA.US Motorcar Parts of America Inc 20260312 0 10.36 10.75 10.11 10.23 106895 10.23 down up incorrect
MPB.US Mid Penn Bancorp Inc 20260312 0 30.73 31.5 30.51 31.21 140670 31.21 up up correct
MPWR.US Monolithic Power Systems Inc 20260312 0 1045.94 1049.43 1021.78 1033.88 485876 1033.88 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260312 0 4.14 4.221 3.97 3.99 3157509 3.99 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260312 0 0.5017 0.5017 0.456 0.48 63729 0.48 down down correct
MRAM.US Everspin Technologies Inc 20260312 0 9.09 9.1905 8.81 8.93 256359 8.93 down down correct
MRBK.US Meridian Corporation 20260312 0 18.5 18.7625 18.36 18.645 72614 18.645 up up correct
MRCC.US Monroe Capital Corporation 20260312 0 4.7 4.9 4.62 4.85 114365 4.85 up up correct
MRCY.US Mercury Systems Inc 20260312 0 85.2 85.2 81.4 81.44 781539 81.44 down down correct
MREO.US Mereo BioPharma Group plc 20260312 0 0.39 0.4057 0.3821 0.3869 835787 0.3869 down down correct
MRKR.US Marker Therapeutics Inc 20260312 0 1.38 1.43 1.35 1.35 261626 1.35 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20260312 0 1.29 1.29 1.25 1.27 31698 1.27 down down correct
MRNA.US Moderna Inc 20260312 0 54.75 55.02 53.205 53.39 6333177 53.39 down down correct
MRTN.US Marten Transport Ltd 20260312 0 11.95 12.01 11.42 11.46 1024196 11.46 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260312 0 3.5 3.53 3.28 3.29 1341187 3.29 down down correct
MRVL.US Marvell Technology Inc 20260312 0 89.85 90.025 87.37 87.67 16854391 87.67 down down correct
MS.US PO 20260312 0 17.85 17.89 17.7801 17.83 189264 17.83 down down correct
MSBI.US Midland States Bancorp Inc 20260312 0 20.28 20.67 20.12 20.62 90511 20.62 up up correct
MSEX.US Middlesex Water Company 20260312 0 50.78 52.75 50.78 51.94 120092 51.94 up down incorrect
MSFT.US Microsoft Corporation 20260312 0 404.63 406.12 401.71 401.86 27263891 401.86 down down correct
MSGM.US Motorsport Games Inc 20260312 0 3.9 3.9 3.52 3.76 154400 3.76 down down correct
MSTR.US MicroStrategy Incorporated 20260312 0 137.16 138.8 133.38 137.34 15229400 137.34 up up correct
MTC.US Mmtec Inc 20260312 0 5.42 5.49 5.21 5.44 18700 5.44 up down incorrect
MTCH.US Match Group Inc 20260312 0 30.24 31.49 30.04 30.1 4273049 30.1 down down correct
MTEX.US Mannatech Incorporated 20260312 0 6.34 6.3549 6.34 6.3549 1619 6.3549 up up correct
MTLS.US Materialise NV 20260312 0 5.32 5.55 5.22 5.42 201769 5.42 up down incorrect
MTRX.US Matrix Service Company 20260312 0 10.51 10.815 10.24 10.32 332368 10.32 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260312 0 217.74 224.64 214.71 215.94 1330709 215.94 down down correct
MU.US Micron Technology Inc 20260312 0 409.995 413.73 396.665 405.35 31720869 405.35 down down correct
MVBF.US MVB Financial Corp 20260312 0 24.8 25.5 24.775 25.29 25913 25.29 up up correct
MVIS.US MicroVision Inc 20260312 0 0.5703 0.5852 0.5283 0.5283 4953756 0.5283 down down correct
MVST.US Microvast Holdings Inc 20260312 0 2.22 2.23 2.15 2.17 2605889 2.17 down down correct
MVSTW.US Microvast Holdings Inc 20260312 0 0.0547 0.0549 0.0409 0.045 39700 0.045 down down correct
MXCT.US MaxCyte Inc. 20260312 0 0.788 0.8479 0.7806 0.835 782589 0.835 up up correct
MYFW.US First Western Financial Inc 20260312 0 23.87 24.11 23.32 23.78 24327 23.78 down down correct
MYGN.US Myriad Genetics Inc 20260312 0 4.91 5.105 4.75 4.85 2231395 4.85 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20260312 0 0.7388 0.792 0.65 0.7584 373074 0.7584 up up correct
MYPS.US Playstudios Inc 20260312 0 0.491 0.537 0.4905 0.5169 250893 0.5169 up up correct
MYPSW.US MYPSW 20260312 0 0.005 0.005 0.005 0.005 20100 0.005
MYRG.US MYR Group Inc 20260312 0 264.71 266.1439 255.405 257.7 376297 257.7 down down correct
MYSZ.US My Size Inc 20260312 0 0.637 0.637 0.586 0.617 12000 0.617 down down correct
NAII.US Natural Alternatives International Inc 20260312 0 2.75 2.84 2.68 2.69 18216 2.69 down down correct
NATH.US Nathan's Famous Inc 20260312 0 100.55 100.69 100.25 100.26 26289 100.26 down down correct
NATR.US Nature's Sunshine Products Inc 20260312 0 24.55 25.94 23.82 25.2 223222 25.2 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20260312 0 2.4 2.4 2.22 2.29 246518 2.29 down down correct
NAVI.US Navient Corporation 20260312 0 7.96 8.0999 7.9083 8.06 882479 8.06 up up correct
NBIX.US Neurocrine Biosciences Inc 20260312 0 129.51 130 127.15 127.78 793333 127.78 down down correct
NBN.US Northeast Bank 20260312 0 105.87 110.71 105.565 108.8 145300 108.8 up up correct
NBST.US Newbury Street Acquisition Corporation 20260312 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260312 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260312 0 40.18 41.28 40.18 41.25 209050 41.25 up up correct
NBTX.US Nanobiotix S.A 20260312 0 32.84 32.84 31.33 31.52 31748 31.52 down down correct
NCMI.US National CineMedia Inc 20260312 0 3.4 3.45 3.34 3.36 448408 3.36 down down correct
NCNA.US NuCana plc 20260312 0 1.99 2.01 1.93 1.99 43100 1.99
NCNO.US nCino Inc 20260312 0 15.74 16.31 15.145 15.22 1945627 15.22 down down correct
NCSM.US NCS Multistage Holdings Inc 20260312 0 66.43 67.7 64.14 64.68 51575 64.68 down up incorrect
NCTY.US The9 Limited 20260312 0 5.7 6.15 5.64 5.83 16600 5.83 up down incorrect
NDAQ.US Nasdaq Inc 20260312 0 84.35 85.45 83.68 84.06 3878952 84.06 down down correct
NDLS.US Noodles & Company 20260312 0 6 6.263 6 6.01 19796 6.01 up up correct
NDRA.US ENDRA Life Sciences Inc 20260312 0 3.3 3.46 3.25 3.27 12400 3.27 down down correct
NDSN.US Nordson Corporation 20260312 0 271.01 272.22 267.63 267.7 278941 267.7 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260312 0 22.67 23.285 22.6001 23.09 34383 23.09 up up correct
NEGG.US Newegg Commerce Inc 20260312 0 45.5 45.5 43.27 44.09 19700 44.09 down down correct
NEO.US NeoGenomics Inc 20260312 0 8.48 8.51 7.84 7.98 1903000 7.98 down down correct
NEOG.US Neogen Corporation 20260312 0 9.59 9.715 9.345 9.35 1938209 9.35 down down correct
NEON.US Neonode Inc 20260312 0 1.6 1.68 1.53 1.53 176900 1.53 down up incorrect
NEPH.US Nephros Inc 20260312 0 3.95 4.0511 3.798 3.8 22395 3.8 down up incorrect
NERV.US Minerva Neurosciences Inc 20260312 0 7.27 7.79 7.05 7.69 262097 7.69 up up correct
NESR.US National Energy Services Reunited Corp 20260312 0 20.18 20.21 18.46 19.27 4062339 19.27 down down correct
NEWT.US Newtek Business Services Corp 20260312 0 11.77 11.8479 11.56 11.73 179548 11.73 down up incorrect
NEXI.US NexImmune Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260312 0 5.79 5.98 5.71 5.82 3991856 5.82 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260312 0 13.09 13.145 12.95 13.06 275926 13.06 down up incorrect
NFE.US New Fortress Energy Inc 20260312 0 1.09 1.15 1.065 1.12 11984270 1.12 up down incorrect
NFLX.US Netflix Inc 20260312 0 94.86 95.4 93.87 94.31 34206859 94.31 down down correct
NHTC.US Natural Health Trends Corp 20260312 0 3.09 3.16 3.04 3.12 23700 3.12 up up correct
NICE.US NICE Ltd 20260312 0 119.63 122.41 117.95 118.36 376104 118.36 down down correct
NICHX.US NICHX 20260312 0 26.55 26.55 26.55 26.55 0 26.55
NIU.US Niu Technologies 20260312 0 4.17 4.23 3.85 3.85 480261 3.85 down down correct
NKSH.US National Bankshares Inc 20260312 0 36.75 37.46 36.27 37 21488 37 up up correct
NKTR.US Nektar Therapeutics 20260312 0 72.49 72.49 68.9 70.36 970598 70.36 down down correct
NKTX.US Nkarta Inc 20260312 0 2.39 2.4248 2.242 2.29 627585 2.29 down down correct
NMFC.US New Mountain Finance Corporation 20260312 0 7.96 8.125 7.92 7.92 1570816 7.92 down down correct
NMIH.US NMI Holdings Inc 20260312 0 36.54 37.23 36.29 37.13 357660 37.13 up down incorrect
NMRD.US Nemaura Medical Inc 20260312 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260312 0 13.66 14.16 13.57 13.86 1708143 13.83 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260312 0 0.8017 0.8062 0.779 0.7885 110131 0.7885 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260312 0 7.32 7.74 7.25 7.7 38180 7.7 up up correct
NNBR.US NN Inc 20260312 0 1.28 1.2875 1.225 1.27 351726 1.27 down down correct
NNDM.US Nano Dimension Ltd 20260312 0 1.86 1.88 1.82 1.83 994956 1.83 down down correct
NNOX.US Nano 20260312 0 2.6 2.69 2.56 2.58 520790 2.58 down up incorrect
NODK.US NI Holdings Inc 20260312 0 12.85 12.94 12.73 12.9 33669 12.9 up up correct
NOTV.US Inotiv Inc 20260312 0 0.404 0.4447 0.3694 0.3755 456086 0.3755 down down correct
NOVT.US Novanta Inc 20260312 0 123.95 127.11 118.01 119.54 363880 119.54 down down correct
NPCE.US NeuroPace Inc 20260312 0 14.34 14.58 13.81 14.12 235397 14.12 down up incorrect
NRC.US National Research Corporation 20260312 0 15.94 16.96 15.94 16.5 89207 16.5 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260312 0 10.54 10.78 10.31 10.36 956856 10.36 down down correct
NRIM.US Northrim BanCorp Inc 20260312 0 22.1 22.61 21.94 22.61 108530 22.61 up up correct
NRIX.US Nurix Therapeutics Inc 20260312 0 15.5 15.84 15.06 15.61 987182 15.61 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260312 0 13 13 13 13 0 13
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260312 0 13.21 13.21 13.21 13.21 0 13.21
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260312 0 13.21 13.21 13.21 13.21 0 13.21
NRXP.US NRx Pharmaceuticals Inc 20260312 0 1.82 1.855 1.78 1.8 503481 1.8 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260312 0 0.0142 0.02 0.013 0.02 41681 0.02 up up correct
NSIT.US Insight Enterprises Inc 20260312 0 82.28 83.8 81.15 81.7 469160 81.7 down up incorrect
NSPR.US InspireMD Inc 20260312 0 1.63 1.65 1.63 1.65 8835 1.65 up up correct
NSSC.US Napco Security Technologies Inc 20260312 0 41.56 42.41 40.97 42.15 6767600 42.15 up up correct
NSYS.US Nortech Systems Incorporated 20260312 0 9.47 9.79 9.31 9.51 7900 9.51 up up correct
NTAP.US NetApp Inc 20260312 0 97.15 99.67 96.79 96.93 2073233 96.93 down up incorrect
NTCT.US NetScout Systems Inc 20260312 0 29.78 30.5 29.71 30.06 646478 30.06 up up correct
NTES.US NetEase Inc 20260312 0 116.46 117.24 115.435 116.27 843112 116.27 down down correct
NTGR.US NETGEAR Inc 20260312 0 21.12 21.67 21.06 21.18 500935 21.18 up up correct
NTIC.US Northern Technologies International Corporation 20260312 0 8.457 8.5 8.4 8.4 4303 8.4 down up incorrect
NTLA.US Intellia Therapeutics Inc 20260312 0 12.88 13.0701 12.56 12.85 3282959 12.85 down down correct
NTNX.US Nutanix Inc 20260312 0 38.24 39.46 38.24 39.13 3770576 39.13 up up correct
NTRA.US Natera Inc 20260312 0 193.75 195.4 186.07 190.31 1758706 190.31 down down correct
NTRB.US Nutriband Inc. Common Stock 20260312 0 3.86 3.9299 3.7042 3.81 9105 3.81 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20260312 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260312 0 137.98 138.71 136.61 137.3 1125012 137.3 down down correct
NTRSO.US Northern Trust Corporation 20260312 0 19.58 19.59 19.42 19.49 53900 19.196 down up incorrect
NTWK.US NetSol Technologies Inc 20260312 0 3.64 3.69 3.58 3.665 7091 3.665 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260312 0 98.45 99.38 97 98 589404 98 down down correct
NUWE.US Nuwellis Inc 20260312 0 1.35 1.38 1.25 1.28 54800 1.28 down down correct
NVAX.US Novavax Inc 20260312 0 10.78 10.81 10.2717 10.3 3609707 10.3 down down correct
NVCR.US NovoCure Limited 20260312 0 12.31 12.46 11.79 12.01 1023141 12.01 down down correct
NVDA.US NVIDIA Corporation 20260312 0 184.05 184.94 181.75 183.14 155762703 183.14 down down correct
NVEC.US NVE Corporation 20260312 0 69.03 69.78 67.74 68.37 29400 68.37 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260312 0 431.08 432.85 417.54 420.11 351988 420.11 down up incorrect
NVNO.US enVVeno Medical Corp 20260312 0 11.675 12.4 10.4619 11.01 140786 11.01 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20260312 0 0.0031 0.0035 0.0031 0.0031 1273 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260312 0 10.42 10.88 9.88 9.98 28041323 9.98 down down correct
NVVE.US Nuvve Holding Corp 20260312 0 0.87 0.9 0.8 0.8947 408603 0.8947 up up correct
NVVEW.US Nuvve Holding Corp 20260312 0 0.018 0.0182 0.0118 0.0154 425526 0.0154 down down correct
NWBI.US Northwest Bancshares Inc 20260312 0 12.11 12.33 12 12.25 1168658 12.25 up up correct
NWE.US NorthWestern Corporation 20260312 0 66.36 68.27 66.09 67.25 431461 66.58 up up correct
NWFL.US Norwood Financial Corp 20260312 0 28.09 28.565 27.87 28.49 21941 28.49 up down incorrect
NWL.US Newell Brands Inc 20260312 0 4.23 4.255 4.09 4.12 5574307 4.12 down up incorrect
NWPX.US Northwest Pipe Company 20260312 0 73.77 74.225 70.275 73.25 169742 73.25 down down correct
NWS.US News Corporation 20260312 0 27.33 27.64 26.6 26.66 1529973 26.66 down down correct
NWSA.US News Corporation 20260312 0 23.92 24.29 23.53 23.58 3658700 23.58 down down correct
NXPI.US NXP Semiconductors N.V 20260312 0 196.15 198.23 190.17 191.22 3420140 191.22 down down correct
NXST.US Nexstar Media Group Inc 20260312 0 241.54 246.85 238.47 239.13 278661 239.13 down down correct
NXTC.US NextCure Inc 20260312 0 13.55 14.1 13.1801 13.52 45237 13.52 down down correct
NXTP.US Nextplay Technologies Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260312 0 3.485 3.52 3.365 3.45 47109 3.45 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260312 0 30.3 31.03 29.53 30.71 25301 30.71 up up correct
OCC.US Optical Cable Corporation 20260312 0 8 9.2 7.37 7.49 310200 7.49 down down correct
OCCI.US OFS Credit Company Inc 20260312 0 2.99 3 2.79 2.82 493200 2.82 down down correct
OCCIO.US OFS Credit Company Inc 20260312 0 25.05 25.1 25.05 25.09 4900 25.09 up up correct
OCFC.US OceanFirst Financial Corp 20260312 0 17.5 17.97 17.5 17.865 577261 17.865 up up correct
OCG.US Oriental Culture Holding LTD 20260312 0 0.6615 1.03 0.6615 0.86 15470710 0.86 up up correct
OCGN.US Ocugen Inc 20260312 0 2.3 2.44 2.205 2.34 15902900 2.34 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260312 0 11.25 11.45 11.21 11.21 1442502 11.21 down down correct
OCUL.US Ocular Therapeutix Inc 20260312 0 9.4 9.45 8.75 8.87 5509835 8.87 down down correct
ODFL.US Old Dominion Freight Line Inc 20260312 0 185 185.945 176.05 176.24 2473459 176.24 down down correct
OESX.US Orion Energy Systems Inc 20260312 0 9.89 10.01 9.56 9.7 13849 9.7 down up incorrect
OFED.US Oconee Federal Financial Corp 20260312 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260312 0 12.11 12.28 11.835 12.03 373532 12.03 down down correct
OFLX.US Omega Flex Inc 20260312 0 28.16 28.99 27.99 28.23 37579 28.23 up down incorrect
OFS.US OFS Capital Corporation 20260312 0 3.76 3.77 3.43 3.43 159752 3.43 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260312 0 23.65 23.65 23.65 23.65 0 23.65
OGI.US OrganiGram Holdings Inc 20260312 0 1.49 1.4989 1.44 1.44 270699 1.44 down down correct
OKTA.US Okta Inc 20260312 0 80.695 82.49 78.775 78.95 2968824 78.95 down up incorrect
OLB.US The OLB Group Inc 20260312 0 0.6403 0.6837 0.626 0.626 212919 0.626 down down correct
OLED.US Universal Display Corporation 20260312 0 96.805 97.44 93.03 94.71 1027827 94.71 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260312 0 105.77 112 104.535 104.87 3042220 104.87 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260312 0 15.58 15.695 14.62 14.91 1591512 14.91 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260312 0 1.26 1.29 1.24 1.24 1941967 1.24 down down correct
OM.US Outset Medical Inc 20260312 0 3.17 3.245 3.12 3.16 137600 3.16 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260312 0 109.36 109.905 104.561 106.32 80920 106.32 down up incorrect
OMCL.US Omnicell Inc 20260312 0 36.89 37.145 34.85 35.1 900547 35.1 down down correct
OMER.US Omeros Corporation 20260312 0 11.66 11.74 11.28 11.42 722278 11.42 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260312 0 1.63 1.65 1.57 1.57 387999 1.57 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260312 0 0.112 0.112 0.112 0.112 361 0.112
ON.US ON Semiconductor Corporation 20260312 0 58.24 58.9285 57.36 57.69 6692918 57.69 down down correct
ONB.US Old National Bancorp 20260312 0 21.34 21.7 21.23 21.61 3715493 21.61 up up correct
ONCY.US Oncolytics Biotech Inc 20260312 0 1.01 1.01 0.9492 0.9615 1175799 0.9615 down down correct
ONDS.US Ondas Holdings Inc 20260312 0 10.085 10.84 9.8 10.33 136065200 10.33 up up correct
ONEW.US OneWater Marine Inc 20260312 0 10.07 10.24 9.36 9.5 212108 9.5 down down correct
OPBK.US OP Bancorp 20260312 0 12.86 13.16 12.75 12.97 36344 12.97 up up correct
OPCH.US Option Care Health Inc 20260312 0 29.5 30.07 29.38 29.39 1477710 29.39 down down correct
OPEN.US Opendoor Technologies Inc 20260312 0 5.19 5.22 4.795 4.84 53222177 4.84 down up incorrect
OPGN.US OpGen Inc 20260312 0 24.75 24.75 24.75 24.75 0 24.75
OPHC.US OptimumBank Holdings Inc 20260312 0 5.23 5.5 5.2 5.5 84700 5.5 up up correct
OPK.US OPKO Health Inc 20260312 0 1.14 1.18 1.14 1.16 2834211 1.16 up up correct
OPRA.US Opera Limited 20260312 0 14.88 15.37 14.43 14.46 414033 14.46 down down correct
OPRT.US Oportun Financial Corporation 20260312 0 4.54 4.69 4.52 4.58 729332 4.58 up up correct
OPRX.US OptimizeRx Corporation 20260312 0 6.52 6.54 5.92 5.93 380700 5.93 down down correct
ORGN.US Origin Materials Inc 20260312 0 0.127 0.1362 0.125 0.125 4178669 0.125 down down correct
ORGNW.US Origin Materials Inc Warrant 20260312 0 0.0032 0.0032 0.0032 0.0032 1500 0.0032
ORGO.US Organogenesis Holdings Inc 20260312 0 2.75 2.815 2.635 2.65 719090 2.65 down down correct
ORGS.US Orgenesis Inc 20260312 0 0.45 0.45 0.45 0.45 200 0.45
ORIC.US ORIC Pharmaceuticals Inc 20260312 0 12.52 12.52 11.542 11.76 1704871 11.76 down down correct
ORLY.US O'Reilly Automotive Inc 20260312 0 94.25 95.63 92.56 92.98 5801384 92.98 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260312 0 3.38 3.425 3.27 3.38 83216 3.38
ORRF.US Orrstown Financial Services Inc 20260312 0 33.53 34.32 33.36 34.2 173124 34.2 up up correct
OSBC.US Old Second Bancorp Inc 20260312 0 19.1 19.61 19.08 19.56 306882 19.56 up down incorrect
OSIS.US OSI Systems Inc 20260312 0 278.35 279.93 272.075 275.5 366161 275.5 down down correct
OSPN.US OneSpan Inc 20260312 0 10.73 10.913 10.63 10.69 602038 10.56 down up incorrect
OSS.US One Stop Systems Inc 20260312 0 9.76 10.49 9.5 10.15 1460109 10.15 up up correct
OSUR.US OraSure Technologies Inc 20260312 0 3.14 3.175 3.02 3.09 454360 3.09 down down correct
OSW.US OneSpaWorld Holdings Limited 20260312 0 20.44 20.755 20.05 20.52 771685 20.52 up up correct
OTEX.US Open Text Corporation 20260312 0 23.79 24.35 23.325 23.35 2915642 23.35 down up incorrect
OTLK.US Outlook Therapeutics Inc 20260312 0 0.42 0.4333 0.41 0.421 814082 0.421 up up correct
OTLY.US Oatly Group AB 20260312 0 10.54 10.6899 9.86 9.92 85643 9.92 down down correct
OTTR.US Otter Tail Corporation 20260312 0 85.21 86.15 84.02 85.31 171600 85.31 up up correct
OVBC.US Ohio Valley Banc Corp 20260312 0 41.27 41.58 40.75 41.58 4789 41.58 up up correct
OVID.US Ovid Therapeutics Inc 20260312 0 2.08 2.08 1.965 2.01 824572 2.01 down down correct
OVLY.US Oak Valley Bancorp 20260312 0 31.54 32 31.25 31.62 18563 31.62 up down incorrect
OWSCX.US OWSCX 20260312 0 19.37 19.37 19.37 19.37 0 19.37
OXBR.US Oxbridge Re Holdings Limited 20260312 0 0.83 0.89 0.83 0.86 6678 0.86 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260312 0 0.1072 0.1072 0.1072 0.1072 5107 0.1072
OXLC.US Oxford Lane Capital Corp 20260312 0 8.85 8.95 8.55 8.55 1949600 8.55 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260312 0 24.26 24.46 24.26 24.46 1200 24.038 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260312 0 24.7557 24.85 24.7 24.85 24970 24.85 up up correct
OXSQ.US Oxford Square Capital Corp 20260312 0 1.81 1.82 1.75 1.75 1901324 1.75 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260312 0 24.05 24.06 24.05 24.05 500 24.05
OZK.US Bank OZK 20260312 0 43.13 44.29 42.99 43.84 1728389 43.84 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20260312 0 16.483 16.6 16.4202 16.55 32340 16.55 up up correct
PAA.US Plains All American Pipeline L.P 20260312 0 21.73 21.78 21.2 21.21 4009600 21.21 down up incorrect
PAAS.US Pan American Silver Corp 20260312 0 60.49 60.5 58.24 60.07 5524486 60.07 down down correct
PACB.US Pacific Biosciences of California Inc 20260312 0 1.3 1.32 1.25 1.27 6592631 1.27 down down correct
PAGP.US Plains GP Holdings L.P 20260312 0 23.58 23.6 23.01 23.04 1509906 23.04 down down correct
PAHC.US Phibro Animal Health Corporation 20260312 0 48.99 50.16 48 49 213606 49 up up correct
PALI.US Palisade Bio Inc 20260312 0 1.98 2.05 1.88 2.03 4271066 2.03 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260312 0 7.11 7.245 7 7.035 907220 7.035 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260312 0 166.28 168.74 165.43 168.12 7961542 168.12 up up correct
PASG.US Passage Bio Inc 20260312 0 8.47 8.68 8.1 8.1 62712 8.1 down up incorrect
PATK.US Patrick Industries Inc 20260312 0 113.33 114.9992 112.03 113.14 293997 113.14 down up incorrect
PAVM.US PAVmed Inc 20260312 0 10.53 10.74 10.26 10.4 32468 10.4 down up incorrect
PAX.US Patria Investments Limited 20260312 0 11.71 11.72 11.32 11.56 1189381 11.56 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260312 0 4.55 4.65 4.32 4.43 11110710 4.43 down down correct
PAYS.US PaySign Inc 20260312 0 3.58 3.635 3.515 3.54 305270 3.54 down up incorrect
PAYX.US Paychex Inc 20260312 0 94.11 95.84 91.65 91.67 3994295 91.67 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260312 0 13.56 13.6686 13.559 13.6 9065 13.6 up up correct
PBHC.US Pathfinder Bancorp Inc 20260312 0 13.595 13.695 13.5501 13.64 18920 13.64 up up correct
PBLA.US Panbela Therapeutics Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
PBYI.US Puma Biotechnology Inc 20260312 0 5.88 5.98 5.85 5.88 222640 5.88
PCAR.US PACCAR Inc 20260312 0 117.33 118.88 116.68 116.82 2690607 116.82 down down correct
PCB.US PCB Bancorp 20260312 0 21.41 22.06 21.08 22.06 28000 22.06 up up correct
PCRX.US Pacira BioSciences Inc 20260312 0 22.64 23.91 22.46 23.53 844297 23.53 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260312 0 2.86 2.885 2.6 2.76 16900 2.76 down down correct
PCT.US PureCycle Technologies Inc 20260312 0 5.51 5.7371 5.41 5.68 4425024 5.68 up up correct
PCTTU.US PureCycle Technologies Inc 20260312 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260312 0 0.485 0.485 0.485 0.485 36217 0.485
PCTY.US Paylocity Holding Corporation 20260312 0 114.2 116.57 110.49 110.52 609751 110.52 down down correct
PCVX.US Vaxcyte Inc 20260312 0 56.64 57.785 55.52 56.21 1016517 56.21 down down correct
PCYO.US Pure Cycle Corporation 20260312 0 9.94 10.2654 9.85 10.08 41532 10.08 up up correct
PDD.US Pinduoduo Inc 20260312 0 102.53 103.89 101.39 101.62 6350805 101.62 down up incorrect
PDEX.US Pro 20260312 0 45.31 49 45.1237 46.82 35972 46.82 up up correct
PDFS.US PDF Solutions Inc 20260312 0 32.7 33.5 31.85 31.97 268122 31.97 down down correct
PDLB.US PDL Community Bancorp 20260312 0 16.03 16.44 16.02 16.33 72915 16.33 up down incorrect
PDSB.US PDS Biotechnology Corporation 20260312 0 0.68 0.68 0.6407 0.654 200205 0.654 down down correct
PDSKX.US PDSKX 20260312 0 28.02 28.02 28.02 28.02 0 28.02
PDSRX.US PDSRX 20260312 0 27.77 27.77 27.77 27.77 0 27.77
PDSYX.US PDSYX 20260312 0 28.43 28.43 28.43 28.43 0 28.43
PEB.US PH 20260312 0 17.99 18.17 17.86 17.86 10055 17.86 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260312 0 36.8 38.1 36.55 37.4 20955 37.4 up up correct
PEBO.US Peoples Bancorp Inc 20260312 0 31.05 31.85 30.97 31.85 182754 31.85 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260312 0 38.14 38.65 38.14 38.28 653630 38.28 up down incorrect
PEGA.US Pegasystems Inc 20260312 0 43.47 44 42.11 42.5 2476765 42.5 down up incorrect
PENN.US Penn National Gaming Inc 20260312 0 14.8 15.02 14.45 14.53 3345697 14.53 down down correct
PEP.US PepsiCo Inc 20260312 0 158.87 161.54 158.69 158.86 6165981 158.86 down down correct
PERI.US Perion Network Ltd 20260312 0 8.62 8.76 8.46 8.51 420472 8.51 down down correct
PESI.US Perma 20260312 0 13.03 13.34 12.35 12.795 134252 12.795 down down correct
PETS.US PetMed Express Inc 20260312 0 2.46 2.515 2.42 2.43 69562 2.43 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260312 0 0.75 0.8199 0.725 0.8 7000 0.8 up up correct
PETZ.US TDH Holdings Inc 20260312 0 1.217 1.229 1.13 1.21 4684 1.21 down down correct
PFALX.US PFALX 20260312 0 6.92 6.92 6.92 6.92 0 6.92
PFBC.US Preferred Bank 20260312 0 87.26 89.9 86.49 89.41 119596 89.41 up up correct
PFFLX.US PFFLX 20260312 0 6.92 6.92 6.92 6.92 0 6.92
PFG.US Principal Financial Group Inc 20260312 0 86.66 87.75 86.07 86.19 1412800 86.19 down down correct
PFIS.US Peoples Financial Services Corp 20260312 0 50.97 52.52 50.74 52 36094 52 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260312 0 6.92 6.92 6.92 6.92 0 6.92
PFLT.US PennantPark Floating Rate Capital Ltd 20260312 0 8.07 8.175 8.03 8.04 1166604 8.04 down down correct
PFX.US Phenixfin Corporation 20260312 0 41.3 41.995 40.11 41.995 3661 41.995 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260312 0 23.95 23.95 23.94 23.94 1163 23.94 down down correct
PGC.US Peapack 20260312 0 32.95 34.105 32.77 33.98 105917 33.98 up up correct
PGEN.US Precigen Inc 20260312 0 3.41 3.41 3.255 3.28 2274473 3.28 down down correct
PGNY.US Progyny Inc 20260312 0 17.38 17.9 17.34 17.5 1708421 17.5 up up correct
PHAR.US Pharming Group NV 20260312 0 15.49 15.87 15.1 15.14 17734 15.14 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260312 0 10.95 10.95 10.025 10.22 1562160 10.22 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260312 0 1.26 1.29 1.23 1.25 390721 1.25 down down correct
PHUN.US Phunware Inc 20260312 0 1.72 1.7483 1.69 1.69 92582 1.69 down up incorrect
PHVS.US Pharvaris N.V 20260312 0 26.94 26.94 26.19 26.38 125011 26.38 down down correct
PI.US Impinj Inc 20260312 0 96.76 97.12 91.01 91.34 654493 91.34 down down correct
PIIVX.US PIIVX 20260312 0 49.56 49.56 49.56 49.56 0 49.56
PKBK.US Parke Bancorp Inc 20260312 0 26.96 27.56 26.63 27.25 63491 27.25 up down incorrect
PKOH.US Park 20260312 0 25.3 25.34 24.212 24.63 48874 24.63 down down correct
PLAB.US Photronics Inc 20260312 0 33.48 33.73 32.53 33.03 696310 33.03 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260312 0 12.96 13.2 12.81 12.97 860045 12.97 up up correct
PLBC.US Plumas Bancorp 20260312 0 48.4 49.32 48.1 48.44 29000 48.44 up down incorrect
PLBY.US PLBY Group Inc 20260312 0 1.77 1.785 1.68 1.69 489949 1.69 down down correct
PLCE.US The Children's Place Inc 20260312 0 3.82 3.85 3.66 3.71 209284 3.71 down down correct
PLMR.US Palomar Holdings Inc 20260312 0 119.52 121.745 117.5301 119.8 183864 119.8 up up correct
PLPC.US Preformed Line Products Company 20260312 0 260.05 267.39 257.04 260.84 171247 260.84 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260312 0 1.33 1.42 1.33 1.41 1202826 1.41 up down incorrect
PLSE.US Pulse Biosciences Inc 20260312 0 19.65 21.555 19.31 21.3 345232 21.3 up up correct
PLTK.US Playtika Holding Corp 20260312 0 2.77 2.85 2.76 2.78 1965396 2.78 up up correct
PLUG.US Plug Power Inc 20260312 0 2.2 2.32 2.16 2.21 85745086 2.21 up up correct
PLUS.US ePlus inc 20260312 0 74.85 76.385 74.04 76.19 165091 76.19 up up correct
PLXS.US Plexus Corp 20260312 0 190.42 194.745 188.79 189.76 291796 189.76 down down correct
PMAAX.US PMAAX 20260312 0 10.11 10.11 10.11 10.11 0 10.11
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260312 0 0.69 0.7051 0.6757 0.695 21658 0.695 up up correct
PMFLX.US PMFLX 20260312 0 10.11 10.11 10.11 10.11 0 10.11
PMT.US PC 20260312 0 18.6 18.725 18.57 18.62 8089 18.62 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260312 0 16.03 16.08 15.44 15.47 45766 15.47 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260312 0 1.58 1.61 1.56 1.58 134294 1.58
PNBK.US Patriot National Bancorp Inc 20260312 0 1.3 1.38 1.3 1.32 392300 1.32 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260312 0 83.18 84.3 82.525 83.55 1594901 83.55 up up correct
PNNT.US PennantPark Investment Corporation 20260312 0 4.74 4.7834 4.635 4.65 812809 4.65 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260312 0 209.99 218.9 208.51 211.99 63749 211.99 up up correct
PNTG.US The Pennant Group Inc 20260312 0 33.56 34.74 33.52 34.09 234239 34.09 up up correct
PODD.US Insulet Corporation 20260312 0 237.51 239.97 234 236.07 850718 236.07 down up incorrect
POLA.US Polar Power Inc 20260312 0 2.19 2.55 2.13 2.34 36194008 2.34 up down incorrect
POOL.US Pool Corporation 20260312 0 208.06 210.76 203.8 204.12 674300 204.12 down down correct
POW.US Powered Brands 20260312 0 24.0051 24.02 23.71 23.738 10360 23.738 down down correct
POWI.US Power Integrations Inc 20260312 0 46.13 46.89 45.96 46.35 759736 46.35 up up correct
POWL.US Powell Industries Inc 20260312 0 504.8 518.01 489 513.56 295306 513.56 up up correct
POWW.US AMMO Inc 20260312 0 2 2.07 1.99 2.02 383155 2.02 up down incorrect
POWWP.US AMMO Inc 20260312 0 24.395 24.5 24.17 24.35 11300 24.35 down down correct
PPBT.US Purple Biotech Ltd 20260312 0 4 4.25 3.83 3.84 10680 3.84 down down correct
PPC.US Pilgrim's Pride Corporation 20260312 0 37.27 37.39 35.79 36.19 1692393 36.19 down down correct
PPIH.US Perma 20260312 0 29.11 29.11 27.82 28.02 125194 28.02 down down correct
PPSI.US Pioneer Power Solutions Inc 20260312 0 3.28 3.555 3.26 3.27 68167 3.27 down down correct
PPTA.US Midas Gold Corp. 20260312 0 32 32 29.93 31.31 1366800 31.31 down down correct
PRAA.US PRA Group Inc 20260312 0 16.83 17.27 16.65 16.86 607422 16.86 up up correct
PRAX.US Praxis Precision Medicines Inc 20260312 0 292.5 305.27 288 303.37 329575 303.37 up up correct
PRCH.US Porch Group Inc 20260312 0 7.3 7.3801 7.08 7.17 1002215 7.17 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260312 0 27.18 27.37 25.9 26.12 1741361 26.12 down up incorrect
PRDO.US Perdoceo Education Corporation 20260312 0 34.06 35.14 33.91 34.96 556814 34.96 up up correct
PRFX.US PainReform Ltd 20260312 0 2.6837 2.88 2.6837 2.84 13114 2.84 up up correct
PRGS.US Progress Software Corporation 20260312 0 36.07 36.97 35.37 35.69 566956 35.69 down down correct
PRIM.US Primoris Services Corporation 20260312 0 130.6 133.43 124.5701 132.26 1484276 132.26 up up correct
PRIVX.US Sharespost 100 Fund 20260312 0 48.63 48.63 48.63 48.63 0 48.63
PRLD.US Prelude Therapeutics Incorporated 20260312 0 3.71 3.81 3.33 3.37 278618 3.37 down down correct
PRLVX.US PRLVX 20260312 0 47.67 47.67 47.67 47.67 0 47.67
PROF.US Profound Medical Corp 20260312 0 5.56 6.0238 5.5 5.55 336216 5.55 down down correct
PROV.US Provident Financial Holdings Inc 20260312 0 15.91 16.01 15.91 16.01 6344 16.01 up up correct
PRPH.US ProPhase Labs Inc 20260312 0 0.149 0.149 0.14 0.14 276570 0.14 down down correct
PRPL.US Purple Innovation Inc 20260312 0 0.7221 0.73 0.6836 0.7211 196144 0.7211 down down correct
PRPO.US Precipio Inc 20260312 0 29.5299 29.5299 27.7822 28.775 13172 28.775 down down correct
PRQR.US ProQR Therapeutics N.V 20260312 0 1.81 1.81 1.71 1.72 210543 1.72 down down correct
PRTA.US Prothena Corporation plc 20260312 0 9.48 9.48 9.09 9.31 737000 9.31 down down correct
PRTC.US PureTech Health plc 20260312 0 16.402 16.97 16.402 16.86 2134 16.86 up up correct
PRTH.US Priority Technology Holdings Inc 20260312 0 5.16 5.23 4.955 5 591816 5 down down correct
PRTS.US CarParts.com Inc 20260312 0 0.7626 0.8 0.755 0.7969 446481 0.7969 up up correct
PRVA.US Privia Health Group Inc 20260312 0 21.83 22.18 21.676 21.73 691871 21.73 down down correct
PSA.US PQ 20260312 0 15.75 15.781 15.6399 15.67 20863 15.67 down down correct
PSEC.US Prospect Capital Corporation 20260312 0 2.64 2.68 2.63 2.65 3983847 2.65 up up correct
PSHG.US Performance Shipping Inc 20260312 0 2.34 2.36 2.26 2.26 145200 2.26 down down correct
PSMT.US PriceSmart Inc 20260312 0 143.74 146.89 142.99 146.8 168931 146.8 up up correct
PSNL.US Personalis Inc 20260312 0 7.66 7.735 6.56 6.59 3395734 6.59 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260312 0 17.51 17.51 17.51 17.51 0 17.51
PSTV.US Plus Therapeutics Inc 20260312 0 0.31 0.328 0.2931 0.2947 5470871 0.2947 down down correct
PT.US Pintec Technology Holdings Limited 20260312 0 0.92 0.93 0.907 0.907 16036 0.907 down down correct
PTC.US PTC Inc 20260312 0 159.24 161.83 157.27 157.46 664003 157.46 down down correct
PTCT.US PTC Therapeutics Inc 20260312 0 64.7 64.715 62.13 63.36 1050445 63.36 down down correct
PTEN.US Patterson 20260312 0 9.93 9.95 9.69 9.85 9660381 9.85 down down correct
PTGX.US Protagonist Therapeutics Inc 20260312 0 95.01 96.39 93.671 95.42 750591 95.42 up up correct
PTIX.US Protagenic Therapeutics Inc 20260312 0 0.5175 0.5175 0.4901 0.4901 2327 0.4901 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260312 0 5.25 5.25 5.1 5.16 1567254 5.16 down down correct
PTON.US Peloton Interactive Inc 20260312 0 3.78 3.86 3.73 3.77 7542212 3.77 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260312 0 0.007 0.008 0.007 0.007 77700 0.007
PUBM.US PubMatic Inc 20260312 0 8.33 8.54 8.1026 8.11 612430 8.11 down down correct
PUCK.US Goal Acquisitions Corp 20260312 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260312 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260312 0 2.16 2.229 2.15 2.16 9647 2.16
PWP.US Perella Weinberg Partners 20260312 0 16.12 16.46 15.76 16.03 1111212 16.03 down up incorrect
PXLW.US Pixelworks Inc 20260312 0 5.98 6.12 5.92 5.93 49700 5.93 down down correct
PXS.US Pyxis Tankers Inc 20260312 0 3.9 3.9499 3.8 3.88 40379 3.88 down down correct
PYPD.US PolyPid Ltd 20260312 0 4.25 4.44 4.17 4.17 20552 4.17 down down correct
PYPL.US PayPal Holdings Inc 20260312 0 45.3 46.074 44.34 44.36 15293050 44.36 down down correct
PYXS.US Pyxis Oncology Inc. 20260312 0 1.54 1.5699 1.4606 1.53 207692 1.53 down up incorrect
PZZA.US Papa John's International Inc 20260312 0 38 38.38 35.86 36.12 3894184 36.12 down down correct
QCOM.US QUALCOMM Incorporated 20260312 0 133.47 134.87 130.61 131.15 9162771 131.15 down down correct
QCRH.US QCR Holdings Inc 20260312 0 81.55 82.5 80.48 81.91 154178 81.91 up up correct
QDEL.US Quidel Corporation 20260312 0 17.7 18.24 17.3732 17.92 1890463 17.92 up up correct
QFIN.US 360 DigiTech Inc 20260312 0 14.14 14.388 13.85 13.89 881502 13.89 down down correct
QH.US Quhuo Limited 20260312 0 0.095 0.099 0.091 0.093 954000 0.093 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260312 0 3.64 3.65 3.64 3.65 1441700 3.65 up up correct
QLYS.US Qualys Inc 20260312 0 96 98.8599 96 96.99 592211 96.99 up up correct
QMCO.US Quantum Corporation 20260312 0 5.61 5.725 5.3256 5.44 294589 5.44 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260312 0 8.2 8.546 8 8.09 22900 8.09 down down correct
QNST.US QuinStreet Inc 20260312 0 11.88 12.3 11.88 12.18 1274035 12.18 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260312 0 28.28 28.33 27.9 28 373700 27.385 down down correct
QRHC.US Quest Resource Holding Corporation 20260312 0 1.56 1.56 1.45 1.45 41284 1.45 down down correct
QRVO.US Qorvo Inc 20260312 0 77.76 79.72 77.69 78.77 830369 78.77 up up correct
QSI.US Quantum 20260312 0 1.02 1.02 0.95 0.976 3977826 0.976 down down correct
QSIAW.US Quantum 20260312 0 0.1994 0.1994 0.1994 0.1994 0 0.1994
QTRX.US Quanterix Corporation 20260312 0 4.86 4.965 4.75 4.76 447539 4.76 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260312 0 7.49 7.55 7.23 7.435 11177950 7.435 down down correct
QUIK.US QuickLogic Corporation 20260312 0 9.36 9.81 8.85 8.91 193416 8.91 down down correct
QURE.US uniQure N.V 20260312 0 17.56 17.97 16.7 16.94 2235632 16.94 down down correct
RAIL.US FreightCar America Inc 20260312 0 9.33 9.54 8.55 8.68 476878 8.68 down down correct
RAIN.US Rain Therapeutics Inc 20260312 0 3.16 3.16 2.74 2.74 14328 2.74 down down correct
RAND.US Rand Capital Corporation 20260312 0 12 12.27 11.1586 11.27 6503 11.27 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260312 0 1.37 1.37 1.27 1.29 1156021 1.29 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260312 0 21.93 22.29 21.12 21.71 1463050 21.71 down down correct
RAVE.US RAVE Restaurant Group Inc 20260312 0 2.65 2.725 2.5901 2.68 9122 2.68 up up correct
RBB.US RBB Bancorp 20260312 0 20.7 20.995 20.27 20.84 43719 20.84 up up correct
RBBN.US Ribbon Communications Inc 20260312 0 2.21 2.21 2.13 2.15 905749 2.15 down down correct
RBCAA.US Republic Bancorp Inc 20260312 0 67.24 68.93 66.755 68.8 89280 68.8 up up correct
RBCN.US Rubicon Technology Inc 20260312 0 3.05 3.05 3.05 3.05 600 3.05
RBKB.US Rhinebeck Bancorp Inc 20260312 0 15.74 16.4799 15.495 16.01 10573 16.01 up up correct
RCAT.US Red Cat Holdings Inc 20260312 0 16.44 17.03 15.66 16.16 22623800 16.16 down down correct
RCEL.US AVITA Medical Inc 20260312 0 4.7 4.755 4.52 4.58 147537 4.58 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260312 0 9.09 9.09 9.09 9.09 0 9.09
RCICX.US Resource Credit Income Fund Class C 20260312 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260312 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260312 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260312 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260312 0 4.9 5.07 4.8 4.92 1730510 4.92 up down incorrect
RCKY.US Rocky Brands Inc 20260312 0 43.39 44.13 42.04 43.93 65903 43.93 up up correct
RCMT.US RCM Technologies Inc 20260312 0 19.51 20.03 17.71 19.54 54161 19.54 up up correct
RCON.US Recon Technology Ltd 20260312 0 1.29 1.33 1.24 1.24 4712 1.24 down up incorrect
RDCM.US RADCOM Ltd 20260312 0 10.83 10.9 10.68 10.71 35300 10.71 down down correct
RDHL.US RedHill Biopharma Ltd 20260312 0 0.84 0.92 0.8 0.88 84479 0.88 up up correct
RDI.US Reading International Inc 20260312 0 1.1 1.12 1.08 1.1 8061 1.1
RDIB.US Reading International Inc 20260312 0 10.53 10.55 10.53 10.55 1544 10.55 up up correct
RDNT.US RadNet Inc 20260312 0 60.56 63.03 59.315 59.78 1322741 59.78 down up incorrect
RDVT.US Red Violet Inc 20260312 0 42.7 43.56 40.32 40.52 260796 40.52 down down correct
RDWR.US Radware Ltd 20260312 0 24.88 25.93 24.8 25.6 366828 25.6 up down incorrect
REAL.US The RealReal Inc 20260312 0 9.75 10.04 9.635 9.97 3573562 9.97 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20260312 0 2.37 2.51 2.35 2.47 1906382 2.47 up down incorrect
REE.US REE Automotive Ltd. 20260312 0 0.589 0.6078 0.5643 0.5643 67036 0.5643 down down correct
REED.US Reed's Inc 20260312 0 3.39 3.82 3.25 3.69 73000 3.69 up up correct
REFR.US Research Frontiers Incorporated 20260312 0 0.93 1.02 0.9192 1.02 27944 1.02 up up correct
REG.US Regency Centers Corporation 20260312 0 77.3 77.71 76.44 76.55 1738600 76.55 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260312 0 764.06 766 744 746.61 630400 746.61 down down correct
REKR.US Rekor Systems Inc 20260312 0 0.9955 1.06 0.9873 1.04 2020201 1.04 up up correct
RELI.US Reliance Global Group Inc 20260312 0 486 500 484 500 7700 500 up up correct
RELL.US Richardson Electronics Ltd 20260312 0 11.1 11.38 10.8912 11.115 37905 11.115 up up correct
RELY.US Remitly Global Inc. Common Stock 20260312 0 16.25 16.2799 15.325 15.53 7037111 15.53 down down correct
REPL.US Replimune Group Inc 20260312 0 7.82 7.8785 7.47 7.58 1134088 7.58 down up incorrect
RETO.US ReTo Eco 20260312 0 0.8493 0.92 0.7 0.7619 71864 0.7619 down down correct
REYN.US Reynolds Consumer Products Inc 20260312 0 21.36 21.9 21.28 21.46 1508702 21.46 up up correct
RFIL.US RF Industries Ltd 20260312 0 10.85 11.09 10.3001 10.4 127139 10.4 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260312 0 23.9 24.5 22.94 24 97700 24 up down incorrect
RGCO.US RGC Resources Inc 20260312 0 21.82 22.41 21.64 21.9 7368 21.9 up up correct
RGEN.US Repligen Corporation 20260312 0 117.25 118.76 112.47 113.76 1417411 113.76 down down correct
RGLD.US Royal Gold Inc 20260312 0 274.07 276.925 269.43 269.83 745567 269.83 down down correct
RGNX.US REGENXBIO Inc 20260312 0 9.31 9.31 8.92 9.08 710299 9.08 down down correct
RGP.US Resources Connection Inc 20260312 0 3.43 3.56 3.42 3.53 548246 3.53 up up correct
RIBT.US RiceBran Technologies 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260312 0 21.51 21.92 21.44 21.53 54300 21.53 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260312 0 27.01 27.515 26.53 26.6 417717 26.6 down down correct
RILY.US B. Riley Financial Inc 20260312 0 7.7 7.85 6.82 6.92 1427418 6.92 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260312 0 25.16 25.18 25.16 25.1634 4825 25.1634 up up correct
RILYN.US B. Riley Financial Inc 20260312 0 23.65 23.845 23.455 23.5 25368 23.5 down down correct
RILYP.US B. Riley Financial Inc 20260312 0 10.87 10.92 8.3 9.47 62998 9.47 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260312 0 17.5 17.55 16.71 16.9 21718 16.9 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260312 0 16.6438 16.6438 15.82 15.82 19193 15.82 down up incorrect
RIOT.US Riot Blockchain Inc 20260312 0 14.455 14.75 13.93 14.5 16202900 14.5 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260312 0 16.6 16.79 15.24 15.3 37373871 15.3 down down correct
RKDA.US Arcadia Biosciences Inc 20260312 0 1.99 2.22 1.8 1.92 344064 1.92 down down correct
RKLB.US Rocket Lab USA Inc. 20260312 0 71.95 72.6 68.28 68.37 17683029 68.37 down down correct
RLAY.US Relay Therapeutics Inc 20260312 0 10.73 10.85 10.145 10.55 2381073 10.55 down down correct
RLMD.US Relmada Therapeutics Inc 20260312 0 6.23 6.2815 5.95 6.15 1356355 6.15 down down correct
RLYB.US Rallybio Corporation Common Stock 20260312 0 9.79 10.145 9.28 9.6 80274 9.6 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260312 0 13.25 13.53 13.2 13.25 19009 13.25
RMBS.US Rambus Inc 20260312 0 90.36 91.175 87.01 89.78 2902330 89.78 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260312 0 2.37 2.42 2.31 2.37 41945 2.37
RMNI.US Rimini Street Inc 20260312 0 3.34 3.42 3.305 3.33 217733 3.33 down down correct
RMR.US The RMR Group Inc 20260312 0 16.54 16.755 16.25 16.28 55386 16.28 down down correct
RMTI.US Rockwell Medical Inc 20260312 0 0.8965 0.907 0.8713 0.8969 127341 0.8969 up up correct
RNA.US Avidity Biosciences Inc 20260312 0 14.7 14.76 14.42 14.54 467847 14.54 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260312 0 9.52 9.9 8.898 9.8 16152 9.8 up up correct
RNST.US Renasant Corporation 20260312 0 35.75 36.2 35.32 36.07 533226 36.07 up down incorrect
RNW.US Renew Energy Global PLC 20260312 0 5.35 5.36 5.13 5.17 657458 5.17 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20260312 0 0.0046 0.0059 0.0035 0.0044 65741 0.0044 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20260312 0 0.801 0.8339 0.801 0.808 202468 0.808 up up correct
ROAD.US Construction Partners Inc 20260312 0 119.11 120.32 116.07 116.42 443752 116.42 down up incorrect
ROCK.US Gibraltar Industries Inc 20260312 0 41.35 43.03 41.21 42.34 582552 42.34 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260312 0 29.23 29.35 28.27 28.55 4061737 28.55 down down correct
ROKU.US Roku Inc 20260312 0 99.48 101.95 94.35 94.8 2886935 94.8 down up incorrect
ROOT.US Root Inc 20260312 0 43.61 46.3999 42.65 45.84 541010 45.84 up up correct
ROST.US Ross Stores Inc 20260312 0 210.43 213.17 209.4001 209.84 2283775 209.395 down down correct
RPAY.US Repay Holdings Corporation 20260312 0 2.78 2.905 2.69 2.71 1183074 2.71 down down correct
RPD.US Rapid7 Inc 20260312 0 6.94 7.17 6.87 6.94 1576454 6.94
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260312 0 3.55 4.038 3.28 3.425 514703 3.425 down down correct
RPRX.US Royalty Pharma plc 20260312 0 46.37 46.495 45.635 45.87 3834841 45.87 down down correct
RRBI.US Red River Bancshares Inc 20260312 0 86.31 88.08 85.52 87.8 89500 87.8 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260312 0 3.73 3.76 3.425 3.45 301642 3.45 down up incorrect
RRR.US Red Rock Resorts Inc 20260312 0 58.03 59.425 57.23 57.71 964350 57.71 down down correct
RSSS.US Research Solutions Inc 20260312 0 2.3 2.33 2.27 2.28 59609 2.28 down down correct
RSVR.US Reservoir Media Inc 20260312 0 9.72 9.87 9.71 9.79 118624 9.79 up up correct
RSVRW.US Reservoir Media Management Inc 20260312 0 0.185 0.185 0.185 0.185 200 0.185
RUN.US Sunrun Inc 20260312 0 12.33 12.49 11.77 11.97 10239020 11.97 down up incorrect
RUSHA.US Rush Enterprises Inc 20260312 0 63.55 63.9 61.48 61.6 597063 61.6 down down correct
RUSHB.US Rush Enterprises Inc 20260312 0 58.83 60.85 58.62 59.66 84617 59.66 up down incorrect
RVMD.US Revolution Medicines Inc 20260312 0 98.34 99.17 95.04 95.07 2255283 95.07 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260312 0 2.81 2.81 2.56 2.65 172724 2.65 down down correct
RVSB.US Riverview Bancorp Inc 20260312 0 5.14 5.25 5.105 5.22 52013 5.22 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260312 0 7.27 7.31 7.16 7.16 470544 7.16 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260312 0 3.4 3.4 3.22 3.29 18345406 3.29 down down correct
RXST.US RxSight Inc. Common Stock 20260312 0 7.29 7.68 7.2 7.64 947734 7.64 up up correct
RXT.US Rackspace Technology Inc 20260312 0 1.87 1.96 1.72 1.74 7989064 1.74 down down correct
RYAAY.US Ryanair Holdings plc 20260312 0 62.13 63.29 61.39 61.47 1451376 61.47 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260312 0 88.81 92.69 88 91.15 639525 91.15 up up correct
RZB.US Reinsurance Group of America Incorporated 20260312 0 24.95 25.03 24.91 25.03 367527 25.03 up up correct
RZLT.US Rezolute Inc 20260312 0 3.11 3.125 2.95 3.02 1258246 3.02 down down correct
SABR.US Sabre Corporation 20260312 0 1.65 1.73 1.6 1.7 11974850 1.7 up up correct
SABS.US SAB Biotherapeutics Inc 20260312 0 4.87 5.15 4.52 4.59 2193175 4.59 down down correct
SABSW.US SAB Biotherapeutics Inc 20260312 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260312 0 71.25 72.17 70.8847 72.07 81614 72.07 up up correct
SAIA.US Saia Inc 20260312 0 332.75 338 314.58 315.75 944103 315.75 down up incorrect
SALM.US Salem Media Group Inc 20260312 0 0.4901 0.51 0.48 0.48 15999 0.48 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260312 0 14.67 14.85 14.4 14.455 18303 14.245 down down correct
SANA.US Sana Biotechnology Inc 20260312 0 3.16 3.16 3 3.09 3748035 3.09 down down correct
SANM.US Sanmina Corporation 20260312 0 123.64 128.5 122.15 126.35 703868 126.35 up up correct
SATS.US EchoStar Corporation 20260312 0 110.41 111.18 107.43 107.71 6223300 107.71 down up incorrect
SAVA.US Cassava Sciences Inc 20260312 0 2.09 2.0901 1.95 1.95 768561 1.95 down down correct
SBAC.US SBA Communications Corporation 20260312 0 187.89 189.75 184.27 184.73 745000 183.48 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260312 0 29.88 30.44 29.62 30.16 724500 29.97 up up correct
SBET.US Sharplink Gaming Ltd 20260312 0 7.51 7.7 7.35 7.48 4239622 7.48 down down correct
SBFG.US SB Financial Group Inc 20260312 0 20 20.8305 19.535 20.27 17966 20.27 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260312 0 13.86 13.98 13.645 13.85 687757 13.85 down down correct
SBLK.US Star Bulk Carriers Corp 20260312 0 23.27 23.27 22.13 22.15 1513700 22.15 down up incorrect
SBNY.US Signature Bank 20260312 0 0.6 0.7499 0.6 0.7499 73908 0.7499 up up correct
SBRA.US Sabra Health Care REIT Inc 20260312 0 20.54 21.05 20.42 20.78 2553760 20.78 up up correct
SBSI.US Southside Bancshares Inc 20260312 0 29.23 29.945 29.04 29.84 85854 29.84 up up correct
SBUX.US Starbucks Corporation 20260312 0 101.02 102.44 99.89 100.18 12248260 100.18 down down correct
SCHL.US Scholastic Corporation 20260312 0 33.43 33.925 32.86 33.52 300401 33.52 up up correct
SCKT.US Socket Mobile Inc 20260312 0 0.93 0.95 0.88 0.92 31600 0.92 down down correct
SCOR.US comScore Inc 20260312 0 6.93 7.36 6.93 7.08 12273 7.08 up up correct
SCPS.US Scopus BioPharma Inc 20260312 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260312 0 35.49 36.58 35.49 35.95 201184 35.95 up up correct
SCVL.US Shoe Carnival Inc 20260312 0 17.99 18.45 17.84 18.16 293432 18.16 up down incorrect
SCYX.US SCYNEXIS Inc 20260312 0 0.892 0.9 0.8592 0.8903 195507 0.8903 down down correct
SDGR.US Schrödinger Inc 20260312 0 12.67 12.82 12.03 12.16 1194619 12.16 down down correct
SEAC.US SeaChange International Inc 20260312 0 3.66 3.66 3.66 3.66 0 3.66
SEAT.US Vivid Seats Inc. Class A Common Stock 20260312 0 5.06 6.63 5.06 5.65 168300 5.65 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260312 0 0.043 0.075 0.043 0.075 17700 0.075 up up correct
SEDG.US SolarEdge Technologies Inc 20260312 0 35.43 36.17 34.78 35.19 1734353 35.19 down down correct
SEED.US Origin Agritech Limited 20260312 0 1.33 1.49 1.22 1.44 618409 1.44 up up correct
SEER.US Seer Inc 20260312 0 1.74 1.83 1.725 1.83 274777 1.83 up up correct
SEIC.US SEI Investments Company 20260312 0 78.24 79.76 77.57 79.15 1186575 79.15 up up correct
SELF.US Global Self Storage Inc 20260312 0 5.1 5.132 5.0609 5.1 13019 5.1
SENEA.US Seneca Foods Corporation 20260312 0 143.23 148.97 142.115 147.04 85333 147.04 up up correct
SENEB.US Seneca Foods Corporation 20260312 0 137.57 137.57 137.57 137.57 0 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260312 0 1.945 2.08 1.86 1.99 114100 1.99 up up correct
SFBC.US Sound Financial Bancorp Inc 20260312 0 41.35 41.65 41.35 41.35 3651 41.35
SFBS.US ServisFirst Bancshares Inc 20260312 0 71.585 74.55 71.28 71.85 580532 71.85 up up correct
SFIX.US Stitch Fix Inc 20260312 0 3.35 3.4794 3.035 3.3 4243990 3.3 down up incorrect
SFM.US Sprouts Farmers Market Inc 20260312 0 75.5 80.26 75.14 78.84 2808494 78.84 up up correct
SFNC.US Simmons First National Corporation 20260312 0 18.62 19.19 18.58 18.9 1501700 18.685 up down incorrect
SFST.US Southern First Bancshares Inc 20260312 0 52.07 53.57 50.5501 52.87 177844 52.87 up down incorrect
SGA.US Saga Communications Inc 20260312 0 11 11.205 10.9 11.09 16707 11.09 up up correct
SGBX.US SG Blocks Inc 20260312 0 1.3 1.47 1.2904 1.35 941910 1.35 up up correct
SGC.US Superior Group of Companies Inc 20260312 0 9.88 10.15 9.845 10.12 39561 10.12 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260312 0 3.6 3.6996 3.585 3.62 318322 3.62 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260312 0 12.6 12.68 11.835 11.94 1485793 11.94 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20260312 0 0.4145 0.416 0.3961 0.3961 1800173 0.3961 down down correct
SGRP.US SPAR Group Inc 20260312 0 0.7314 0.7999 0.7314 0.7522 56664 0.7522 up up correct
SGRY.US Surgery Partners Inc 20260312 0 13.35 13.495 12.7 12.74 1465135 12.74 down down correct
SHBI.US Shore Bancshares Inc 20260312 0 17.35 17.775 17.31 17.73 230071 17.73 up up correct
SHC.US Sotera Health Company 20260312 0 13.73 13.85 13.225 13.32 3512679 13.32 down down correct
SHEN.US Shenandoah Telecommunications Company 20260312 0 14.33 14.87 14.04 14.75 217269 14.75 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20260312 0 13.54 13.54 12.65 12.68 252595 12.68 down down correct
SHLS.US Shoals Technologies Group Inc 20260312 0 6.1 6.53 6.01 6.12 5083934 6.12 up up correct
SHO.US PI 20260312 0 19.3 19.316 19.3 19.3 2148 19.3
SHOO.US Steven Madden Ltd 20260312 0 33.38 33.77 32.59 32.61 1215100 32.61 down down correct
SIBN.US SI 20260312 0 13.9 14.21 13.6775 13.82 404055 13.82 down down correct
SIEB.US Siebert Financial Corp 20260312 0 2.02 2.0896 1.98 2.02 34316 2.02
SIFY.US Sify Technologies Limited 20260312 0 13.96 14.26 13.73 13.85 91057 13.85 down down correct
SIGA.US SIGA Technologies Inc 20260312 0 5.37 5.575 5.37 5.47 700338 5.47 up up correct
SIGI.US Selective Insurance Group Inc 20260312 0 75.79 77.2 75.19 76.57 498883 76.57 up up correct
SIGIP.US Selective Insurance Group Inc 20260312 0 16.5336 16.6352 16.45 16.545 3037 16.545 up down incorrect
SILC.US Silicom Ltd 20260312 0 19.5 19.9 18.72 19.1 79475 19.1 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20260312 0 120.19 121.81 117.03 120.11 326162 120.11 down up incorrect
SINT.US Sintx Technologies Inc 20260312 0 2.85 2.878 2.75 2.85 25800 2.85
SIRI.US Sirius XM Holdings Inc 20260312 0 22.28 22.4699 22.08 22.23 4019544 22.23 down down correct
SISI.US Shineco Inc 20260312 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260312 0 341.12 346.67 310.845 322.88 445211 322.88 down down correct
SJ.US Scienjoy Holding Corporation 20260312 0 1.23 1.27 1.15 1.2 38821 1.2 down down correct
SKIN.US The Beauty Health Company 20260312 0 1.14 1.14 1.05 1.06 919188 1.06 down down correct
SKYT.US SkyWater Technology Inc 20260312 0 27.812 28.2456 27.2901 27.36 1246664 27.36 down down correct
SKYW.US SkyWest Inc 20260312 0 88.8 91.16 88.65 89.51 463685 89.51 up up correct
SLAB.US Silicon Laboratories Inc 20260312 0 201.24 202.66 201.02 202.07 383817 202.07 up up correct
SLDB.US Solid Biosciences Inc 20260312 0 7.45 7.92 7.25 7.71 1580379 7.71 up up correct
SLGL.US Sol 20260312 0 96 96 79 85.31 42300 85.31 down down correct
SLGN.US Silgan Holdings Inc 20260312 0 41.68 42.22 40.8 41 970128 41 down down correct
SLM.US SLM Corporation 20260312 0 20.3 20.795 19.945 20.38 4607358 20.38 up up correct
SLMBP.US SLM Corporation 20260312 0 74.52 75 74.52 75 1852 75 up up correct
SLN.US Silence Therapeutics plc 20260312 0 6.96 7.83 6.78 6.97 341820 6.97 up up correct
SLNG.US Stabilis Solutions Inc 20260312 0 3.61 4.2199 3.61 3.69 29101 3.69 up up correct
SLNH.US Soluna Holdings Inc 20260312 0 0.84 0.84 0.7546 0.7802 2713614 0.7802 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260312 0 9.2 9.24 9.2 9.24 1051 9.24 up up correct
SLNO.US Soleno Therapeutics Inc 20260312 0 38.67 38.97 36.325 36.74 1969588 36.74 down up incorrect
SLP.US Simulations Plus Inc 20260312 0 12.28 12.695 12.205 12.33 195698 12.33 up down incorrect
SLRC.US SLR Investment Corp 20260312 0 14.45 14.47 14.22 14.22 386208 13.81 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260312 0 5.52 5.52 4.93 5.03 8425100 5.03 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260312 0 24.31 24.47 24.1829 24.1829 1207 24.1829 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260312 0 60.28 61.96 59.71 61.835 48239 61.835 up down incorrect
SMBK.US SmartFinancial Inc 20260312 0 37.4 38.14 37.1 38.09 45995 38.09 up up correct
SMCI.US Super Micro Computer Inc 20260312 0 31.66 31.81 30.8 30.9 16569358 30.9 down down correct
SMID.US Smith 20260312 0 34.175 34.1978 33.25 33.25 5192 33.25 down down correct
SMIT.US Schmitt Industries Inc 20260312 0 0.0388 0.0388 0.0388 0.0388 0 0.0388
SMMT.US Summit Therapeutics Inc 20260312 0 15.97 16.16 15.45 15.46 1703900 15.46 down down correct
SMPL.US The Simply Good Foods Company 20260312 0 14.865 15.0408 14.36 14.41 1520195 14.41 down down correct
SMSI.US Smith Micro Software Inc 20260312 0 0.755 0.86 0.7139 0.8459 1007965 0.8459 up up correct
SMTC.US Semtech Corporation 20260312 0 84.1 84.57 81.34 83.41 978763 83.41 down up incorrect
SMTI.US Sanara MedTech Inc 20260312 0 19.31 19.45 18.61 19.09 65000 19.09 down down correct
SNAX.US Stryve Foods Inc 20260312 0 0.052 0.052 0.05 0.05 24400 0.05 down down correct
SNBR.US Sleep Number Corporation 20260312 0 5.6 6.03 3.6 3.67 5586710 3.67 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260312 0 15.99 16.36 15.73 15.8 804447 15.8 down up incorrect
SND.US Smart Sand Inc 20260312 0 3.71 3.75 3.69 3.715 225540 3.715 up down incorrect
SNDL.US Sundial Growers Inc 20260312 0 1.57 1.66 1.555 1.56 1858620 1.56 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260312 0 24.14 24.35 23.6 23.99 1770389 23.99 down down correct
SNES.US SenesTech Inc 20260312 0 2.1 2.37 2.04 2.26 177146 2.26 up down incorrect
SNEX.US StoneX Group Inc 20260312 0 103.64 106.195 103.045 105.12 463811 105.12 up down incorrect
SNFCA.US Security National Financial Corporation 20260312 0 8.66 8.76 8.61 8.67 34525 8.67 up up correct
SNGX.US Soligenix Inc 20260312 0 1.23 1.27 1.2 1.22 137232 1.22 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260312 0 2.39 2.495 2.39 2.45 10060 2.45 up up correct
SNPS.US Synopsys Inc 20260312 0 431.87 436.3706 418.36 418.72 1493286 418.72 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260312 0 27.03 27.3954 25.29 25.33 7846 25.33 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260312 0 28.57 32.145 28.57 31.2 134231 31.2 up up correct
SNT.US Senstar Technologies Ltd. 20260312 0 3.08 3.15 3.04 3.06 18822 3.06 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260312 0 1.88 1.9567 1.85 1.9201 10317 1.9201 up down incorrect
SNY.US Sanofi 20260312 0 44.06 44.32 43.62 43.63 7540407 43.63 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260312 0 18.22 18.55 17.62 17.7 63114903 17.7 down down correct
SOHOB.US Sotherly Hotels Inc 20260312 0 18.58 18.6437 18.57 18.6437 11811 18.6437 up up correct
SOHON.US Sotherly Hotels Inc 20260312 0 16.6 16.6056 16.6 16.6056 472 16.6056 up up correct
SOHOO.US Sotherly Hotels Inc 20260312 0 19.085 19.1099 19.07 19.07 752 19.07 down down correct
SOHU.US Sohu.com Limited 20260312 0 16.044 16.044 15.65 15.65 15310 15.65 down down correct
SONM.US Sonim Technologies Inc 20260312 0 4.05 4.125 3.75 4.09 13843 4.09 up up correct
SONO.US Sonos Inc 20260312 0 14.35 14.47 13.705 13.77 1272987 13.77 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260312 0 0.679 0.7048 0.6551 0.6551 304699 0.6551 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260312 0 4.5 4.64 4.39 4.6 122571 4.6 up down incorrect
SOTK.US Sono 20260312 0 4.245 4.26 4.14 4.14 8215 4.14 down up incorrect
SPCB.US SuperCom Ltd 20260312 0 8.16 8.2872 7.92 7.97 59003 7.97 down down correct
SPFI.US South Plains Financial Inc 20260312 0 40.1 40.77 39.57 40.68 61817 40.68 up up correct
SPOK.US Spok Holdings Inc 20260312 0 12.07 12.2 11.91 11.98 186360 11.98 down down correct
SPRB.US Spruce Biosciences Inc 20260312 0 64.8 64.8 59.5104 59.9 17163 59.9 down down correct
SPRO.US Spero Therapeutics Inc 20260312 0 2.56 2.64 2.5 2.59 344900 2.59 up up correct
SPSC.US SPS Commerce Inc 20260312 0 62.25 64.34 60.02 60.705 644348 60.705 down down correct
SPT.US Sprout Social Inc 20260312 0 5.905 6.12 5.88 5.98 1705137 5.98 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260312 0 1.35 1.39 1.3 1.31 175182 1.31 down down correct
SPWR.US SunPower Corporation 20260312 0 1.32 1.36 1.27 1.28 916536 1.28 down down correct
SQFT.US Presidio Property Trust Inc 20260312 0 2.7814 2.8619 2.7415 2.77 4948 2.77 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260312 0 6.2452 6.34 6 6.2301 3312 6.2301 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260312 0 17.8 19.62 17.6801 19.12 4063346 19.12 up up correct
SRAX.US SRAX Inc 20260312 0 0.002 0.002 0.002 0.002 0 0.002
SRCE.US 1st Source Corporation 20260312 0 66.26 67.91 66.26 67.83 161657 67.83 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260312 0 0.0017 0.005 0.0017 0.0033 221928 0.0033 up up correct
SRPT.US Sarepta Therapeutics Inc 20260312 0 17.445 17.445 16.74 17.04 2116484 17.04 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260312 0 57.83 57.83 57.83 57.83 0 57.83
SRRK.US Scholar Rock Holding Corporation 20260312 0 42.27 42.865 41.51 41.8 826626 41.8 down down correct
SRTS.US Sensus Healthcare Inc 20260312 0 4.08 4.1385 3.92 3.98 50752 3.98 down down correct
SRZN.US Surrozen Inc. Common Stock 20260312 0 26.95 26.975 24.5 25.9 67596 25.9 down down correct
SRZNW.US Surrozen Inc. Warrant 20260312 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260312 0 89.84 91.2 89.41 90.45 1268901 90.45 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20260312 0 0.26 0.27 0.25 0.25 60300 0.25 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260312 0 72.97 73.67 71.3 71.52 2604680 71.52 down up incorrect
SSP.US The E.W. Scripps Company 20260312 0 4.35 4.43 4.04 4.07 948309 4.07 down down correct
SSRM.US SSR Mining Inc 20260312 0 31.02 31.04 29.44 29.47 2439721 29.47 down down correct
SSSS.US SuRo Capital Corp 20260312 0 10.18 10.36 10.06 10.11 262399 10.11 down down correct
SSTI.US ShotSpotter Inc 20260312 0 7.07 7.28 6.825 6.87 202557 6.87 down down correct
SSYS.US Stratasys Ltd 20260312 0 8.15 8.295 8 8.19 1043197 8.19 up up correct
STAA.US STAAR Surgical Company 20260312 0 17.62 18.41 17.3 18.39 1370411 18.39 up up correct
STAB.US Statera Biopharma Inc 20260312 0 0.0004 0.0004 0.0004 0.0004 1484 0.0004
STBA.US S&T Bancorp Inc 20260312 0 39.18 40.42 38.94 40.35 195732 40.35 up up correct
STEP.US StepStone Group Inc 20260312 0 43.87 45.42 43.2 43.33 1426013 43.33 down down correct
STGW.US MDC Partners Inc 20260312 0 6.08 6.38 6.08 6.27 2825761 6.27 up up correct
STIM.US Neuronetics Inc 20260312 0 1.26 1.28 1.23 1.27 616568 1.27 up up correct
STKL.US SunOpta Inc 20260312 0 6.45 6.46 6.44 6.44 1268345 6.44 down down correct
STKS.US The ONE Group Hospitality Inc 20260312 0 1.86 1.98 1.75 1.79 75619 1.79 down down correct
STLD.US Steel Dynamics Inc 20260312 0 181.22 181.5 174.56 175.1 1235088 175.1 down down correct
STNE.US StoneCo Ltd 20260312 0 14.12 14.15 13.68 13.84 7033953 13.84 down down correct
STOK.US Stoke Therapeutics Inc 20260312 0 37.01 37.34 35.55 36.48 526104 36.48 down down correct
STRA.US Strategic Education Inc 20260312 0 78.53 80.06 77 79.18 454600 79.18 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260312 0 100.03 100.07 99.95 100.01 7468600 99.052 down down correct
STRL.US Sterling Construction Company Inc 20260312 0 410.43 411.99 392.7501 404.59 464141 404.59 down down correct
STRO.US Sutro Biopharma Inc 20260312 0 24.53 25.44 23.33 24.45 226590 24.45 down down correct
STRR.US Star Equity Holdings Inc 20260312 0 9.81 10.0099 9.81 9.915 6947 9.915 up up correct
STRRP.US Star Equity Holdings Inc 20260312 0 10.4183 10.4183 10 10.04 2110 10.04 down up incorrect
STRS.US Stratus Properties Inc 20260312 0 31.58 32.4 31.35 31.44 9115 31.44 down down correct
STRT.US Strattec Security Corporation 20260312 0 78.3 79.37 77.52 77.92 34971 77.92 down up incorrect
STTK.US Shattuck Labs Inc 20260312 0 5.96 6.13 5.56 6.13 452940 6.13 up up correct
STX.US Seagate Technology Holdings plc 20260312 0 382.71 385 368.69 373.98 2058322 373.98 down down correct
SUNS.US SLR Senior Investment Corp 20260312 0 9 9.0577 8.82 8.92 157345 8.92 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260312 0 51.8 52.2 50.42 50.46 534869 50.46 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260312 0 0.89 0.95 0.89 0.89 65900 0.89
SVA.US Sinovac Biotech Ltd 20260312 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260312 0 2.04 2.1 2.04 2.06 671438 2.06 up up correct
SVRA.US Savara Inc 20260312 0 5.41 5.485 5.14 5.32 1076625 5.32 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260312 0 0.02 0.0242 0.02 0.0242 1500 0.0242 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260312 0 1.75 1.82 1.65 1.8 36772 1.8 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260312 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260312 0 13.9 14.1 13.71 13.89 531230 13.89 down down correct
SWIM.US Latham Group Inc 20260312 0 6.38 6.41 6.09 6.13 944054 6.13 down down correct
SWKH.US SWK Holdings Corporation 20260312 0 16.74 16.81 16.64 16.81 3703 16.81 up up correct
SWKS.US Skyworks Solutions Inc 20260312 0 54.92 56.405 54.5958 55.2 3166071 55.2 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260312 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260312 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260312 0 2.1 2.19 2.1 2.13 7304 2.13 up up correct
SY.US So 20260312 0 3.17 3.175 3.05 3.11 217319 3.11 down down correct
SYBT.US Stock Yards Bancorp Inc 20260312 0 62.43 62.92 61.75 62.44 226290 62.44 up up correct
SYBX.US Synlogic Inc 20260312 0 0.6 0.6 0.6 0.6 558 0.6
SYNA.US Synaptics Incorporated 20260312 0 75.5 75.99 73.0001 74.36 666544 74.36 down up incorrect
SYPR.US Sypris Solutions Inc 20260312 0 3.37 3.4918 3.12 3.22 42144 3.22 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 928 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260312 0 10.58 10.58 10.58 10.58 100 10.58
TACO.US Del Taco Restaurants Inc 20260312 0 10.2145 10.22 10.21 10.22 378003 10.22 up up correct
TACT.US TransAct Technologies Incorporated 20260312 0 3.15 3.48 3.06 3.42 285573 3.42 up up correct
TAIT.US Taitron Components Incorporated 20260312 0 1.6 1.6528 1.6 1.6 34361 1.6
TAKMX.US TAKMX 20260312 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260312 0 5.15 5.17 5.15 5.15 7540594 5.15
TALKW.US Talkspace Inc 20260312 0 0.0031 0.0046 0.0031 0.004 88060 0.004 up up correct
TANH.US Tantech Holdings Ltd 20260312 0 0.9079 0.9079 0.826 0.865 42747 0.865 down up incorrect
TAOP.US Taoping Inc 20260312 0 1.34 1.37 1.27 1.34 4200 1.34
TARA.US Protara Therapeutics Inc 20260312 0 5.51 5.515 5.21 5.32 874263 5.32 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260312 0 68.53 69.63 67.43 68.17 387140 68.17 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260312 0 10.53 10.83 10.31 10.34 370137 10.34 down down correct
TATT.US TAT Technologies Ltd 20260312 0 59.6 60.23 55.34 55.46 151100 55.46 down up incorrect
TAYD.US Taylor Devices Inc 20260312 0 79.47 79.47 73.1 76.6 46599 76.6 down down correct
TBBK.US The Bancorp Inc 20260312 0 52.34 54.015 51.86 53.3 383658 53.3 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20260312 0 3.22 3.28 3.05 3.1 2437629 3.1 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260312 0 0.0096 0.01 0.0096 0.0099 73311 0.0099 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260312 0 21.46 21.57 21.015 21.13 54600 21.13 down down correct
TBLT.US ToughBuilt Industries Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBPH.US Theravance Biopharma Inc 20260312 0 13.58 13.93 13.5 13.89 674256 13.89 up up correct
TC.US TuanChe ADR 20260312 0 10.35 10.57 10.3 10.57 3000 10.57 up up correct
TCBI.US Texas Capital Bancshares Inc 20260312 0 88.37 92.52 87.44 92.34 727004 92.34 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260312 0 22.26 22.5 22.26 22.27 18883 22.27 up up correct
TCBK.US TriCo Bancshares 20260312 0 46.07 47.46 46.07 47.385 150569 47.385 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260312 0 16.65 16.65 16.65 16.65 0 16.65
TCBX.US Third Coast Bancshares Inc. Common Stock 20260312 0 37.2 37.895 36.6701 37.68 41177 37.68 up up correct
TCCO.US Technical Communications Corporation 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260312 0 27.31 27.86 27.06 27.57 414079 27.57 up up correct
TCOM.US Trip.com Group Limited 20260312 0 52.16 52.34 51.9 51.93 2318736 51.93 down down correct
TCPC.US BlackRock TCP Capital Corp 20260312 0 3.74 3.78 3.64 3.65 1322157 3.65 down down correct
TCRX.US Tscan Therapeutics Inc 20260312 0 1.15 1.185 1.11 1.13 1002018 1.13 down up incorrect
TCX.US Tucows Inc 20260312 0 15.58 15.99 15.19 15.415 46169 15.415 down down correct
TDAC.US Trident Acquisitions Corp 20260312 0 10.54 10.54 10.54 10.54 200 10.54
TDACU.US Trident Acquisitions Corp 20260312 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260312 0 19.9629 19.99 19.81 19.88 50695 19.88 down up incorrect
TDUP.US ThredUp Inc 20260312 0 3.85 3.85 3.48 3.56 3140160 3.56 down down correct
TEAM.US Atlassian Corporation Plc 20260312 0 75.77 80.42 73.32 73.34 7607371 73.34 down down correct
TECH.US Bio 20260312 0 52.82 54.03 49.86 51.47 3710348 51.47 down down correct
TELA.US TELA Bio Inc 20260312 0 0.8067 0.8419 0.7668 0.7721 73883 0.7721 down down correct
TENB.US Tenable Holdings Inc 20260312 0 20.28 20.79 19.9 20.29 2011762 20.29 up down incorrect
TENX.US Tenax Therapeutics Inc 20260312 0 14.81 15.525 14.02 14.19 326215 14.19 down up incorrect
TER.US Teradyne Inc 20260312 0 295.5 296.25 283.64 286.61 2956419 286.61 down down correct
TERN.US Terns Pharmaceuticals Inc 20260312 0 45.37 45.37 43.64 44.24 2369265 44.24 down down correct
TFC.US PR 20260312 0 19 19.0932 18.98 18.99 138746 18.99 down down correct
TFSL.US TFS Financial Corporation 20260312 0 13.29 13.53 13.23 13.46 810202 13.46 up up correct
TGLS.US Tecnoglass Inc 20260312 0 44.31 45.75 44.105 44.77 584332 44.77 up up correct
TGTX.US TG Therapeutics Inc 20260312 0 27.65 27.79 26.76 26.94 1835807 26.94 down down correct
TH.US Target Hospitality Corp 20260312 0 9.47 9.898 9.16 9.7 1470852 9.7 up up correct
THFF.US First Financial Corporation 20260312 0 60.25 61.49 59.72 61.49 62555 61.49 up up correct
THRM.US Gentherm Incorporated 20260312 0 28.66 28.695 27.97 28.23 188291 28.23 down down correct
THRY.US Thryv Holdings Inc 20260312 0 3.17 3.295 2.96 2.97 568416 2.97 down up incorrect
TIGO.US Millicom International Cellular S.A 20260312 0 70.03 71.49 69.02 70.95 1755100 70.95 up up correct
TIGR.US UP Fintech Holding Limited 20260312 0 7.58 7.63 7.34 7.35 1573771 7.35 down down correct
TIL.US Instil Bio Inc 20260312 0 8.6801 8.97 8.5401 8.75 23844 8.75 up up correct
TILE.US Interface Inc 20260312 0 27.25 27.79 27.19 27.655 501154 27.655 up up correct
TIPT.US Tiptree Inc 20260312 0 15.9 16.26 15.85 16.06 331408 16.06 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260312 0 0.0027 0.0055 0.0027 0.0052 1768378 0.0052 up up correct
TITN.US Titan Machinery Inc 20260312 0 17.74 17.855 17.265 17.35 122406 17.35 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260312 0 0.83 0.919 0.802 0.919 158900 0.919 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260312 0 2.69 2.805 2.5801 2.67 103557 2.67 down down correct
TLF.US Tandy Leather Factory Inc 20260312 0 2.38 2.39 2.32 2.33 7541 2.33 down down correct
TLIS.US Talis Biomedical Corporation 20260312 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260312 0 7.12 7.24 6.93 6.95 2437421 6.95 down down correct
TLS.US Telos Corporation 20260312 0 4.19 4.25 4.14 4.2 595267 4.2 up up correct
TLSA.US Tiziana Life Sciences PLC 20260312 0 1.29 1.33 1.24 1.26 113300 1.26 down down correct
TMC.US TMC the metals company Inc 20260312 0 6.35 6.395 6.11 6.24 2250318 6.24 down down correct
TMCI.US Treace Medical Concepts Inc 20260312 0 1.37 1.4 1.34 1.35 493136 1.35 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260312 0 0.8 0.8574 0.76 0.7861 89907 0.7861 down down correct
TMDX.US TransMedics Group Inc 20260312 0 128.44 128.44 120.65 121.31 949064 121.31 down down correct
TMUS.US T 20260312 0 212.99 215.18 211.14 214.37 3805600 214.37 up up correct
TNDM.US Tandem Diabetes Care Inc 20260312 0 21.51 22.06 20.69 20.875 1419067 20.875 down down correct
TNGX.US Bctg Acquisition Corp 20260312 0 16.73 17.26 16.5 17.15 2832004 17.15 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260312 0 13.82 13.94 13.27 13.41 255100 13.41 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260312 0 0.85 0.9588 0.8202 0.8929 6221349 0.8929 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260312 0 2.76 2.76 2.61 2.62 2306904 2.62 down down correct
TOIIW.US The Oncology Institute Inc 20260312 0 0.0681 0.074 0.0351 0.0351 23354 0.0351 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260312 0 0.6493 0.6493 0.621 0.6493 9282 0.6493
TOPS.US Top Ships Inc 20260312 0 3.53 3.53 3.15 3.26 266700 3.26 down down correct
TOUR.US Tuniu Corporation 20260312 0 0.69 0.713 0.69 0.6949 25769 0.6949 up up correct
TOWN.US TowneBank 20260312 0 32.67 33.495 32.4 32.94 486692 32.94 up up correct
TPST.US Tempest Therapeutics Inc 20260312 0 2.38 2.3801 2.28 2.29 61970 2.29 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260312 0 13.42 13.42 12.28 12.98 197534 12.98 down down correct
TREE.US LendingTree Inc 20260312 0 39.72 41 39.04 39.76 267384 39.76 up up correct
TRIB.US Trinity Biotech plc 20260312 0 0.73 0.73 0.67 0.69 562300 0.69 down down correct
TRIN.US Trinity Capital Inc 20260312 0 14.68 14.8 14.63 14.69 1277700 14.52 up down incorrect
TRIP.US TripAdvisor Inc 20260312 0 9.6 9.7499 9.25 9.33 3305538 9.33 down up incorrect
TRMB.US Trimble Inc 20260312 0 66.73 67.797 65.74 66.16 2170105 66.16 down up incorrect
TRMD.US TORM plc 20260312 0 25.748 25.8 24.6 24.64 2158000 24.64 down down correct
TRMK.US Trustmark Corporation 20260312 0 40.46 41.23 40.17 41.16 291618 41.16 up up correct
TRNS.US Transcat Inc 20260312 0 73.24 76.39 72.985 73.36 211968 73.36 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260312 0 1.49 1.55 1.46 1.46 348401 1.46 down down correct
TROO.US TROOPS Inc 20260312 0 2.8 2.87 2.67 2.82 90900 2.82 up up correct
TROW.US T. Rowe Price Group Inc 20260312 0 88.09 89.29 87.705 87.91 2527653 87.91 down up incorrect
TRS.US TriMas Corporation 20260312 0 36.46 36.925 34.93 35.29 459442 35.29 down up incorrect
TRST.US TrustCo Bank Corp NY 20260312 0 42.24 43.45 42.05 43.42 123221 43.42 up up correct
TRTN.US PE 20260312 0 20.11 20.1123 19.7 19.73 20333 19.73 down down correct
TRUP.US Trupanion Inc 20260312 0 25.2 25.7 24.7 24.81 318108 24.81 down down correct
TRVG.US trivago N.V 20260312 0 2.85 2.8599 2.8 2.81 34773 2.81 down down correct
TRVI.US Trevi Therapeutics Inc 20260312 0 11.72 11.765 10.7946 11.2 1011700 11.2 down down correct
TRVN.US Trevena Inc 20260312 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260312 0 34.26 34.685 32.98 33.32 50828 33.32 down down correct
TSBK.US Timberland Bancorp Inc 20260312 0 38 38.395 37.75 38.27 26801 38.27 up up correct
TSCO.US Tractor Supply Company 20260312 0 49.34 49.45 48.05 48.1 6196362 48.1 down down correct
TSEM.US Tower Semiconductor Ltd 20260312 0 121.11 126.48 117.335 118.54 2854144 118.54 down down correct
TSHA.US Taysha Gene Therapies Inc 20260312 0 4.41 4.625 4.345 4.61 3977993 4.61 up up correct
TSLA.US Tesla Inc 20260312 0 405.175 406.5 394.65 395.01 60973793 395.01 down down correct
TTD.US The Trade Desk Inc 20260312 0 27.42 28.08 26.47 26.525 11827116 26.525 down down correct
TTEC.US TTEC Holdings Inc 20260312 0 2.65 2.81 2.6101 2.73 566558 2.73 up up correct
TTEK.US Tetra Tech Inc 20260312 0 33.68 34.4 33.15 33.18 1777642 33.18 down down correct
TTGT.US TechTarget Inc 20260312 0 4.06 4.84 3.9 4.2 1077900 4.2 up up correct
TTMI.US TTM Technologies Inc 20260312 0 92.08 93.14 89.51 90.54 1270956 90.54 down down correct
TTOO.US T2 Biosystems Inc 20260312 0 0.0004 0.0004 0.0004 0.0004 302 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260312 0 3.096 3.18 3.06 3.15 16657 3.15 up up correct
TTWO.US Take 20260312 0 210.68 212.81 208.17 209.2 1351925 209.2 down down correct
TUSK.US Mammoth Energy Services Inc 20260312 0 2.18 2.21 2.15 2.165 155000 2.165 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260312 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260312 0 0.6599 0.6599 0.6599 0.6599 303 0.6599
TVTX.US Travere Therapeutics Inc 20260312 0 28.05 28.05 26.9 27.55 1069524 27.55 down down correct
TW.US Tradeweb Markets Inc 20260312 0 122.88 124.775 122.275 123.5 1297973 123.5 up up correct
TWIN.US Twin Disc Incorporated 20260312 0 15.31 15.478 14.96 15.06 50522 15.06 down down correct
TWST.US Twist Bioscience Corporation 20260312 0 45.85 46.21 42.52 43.02 1017186 43.02 down down correct
TXG.US 10x Genomics Inc 20260312 0 20.23 20.29 18.8 18.94 2168762 18.94 down down correct
TXMD.US TherapeuticsMD Inc 20260312 0 2.25 2.33 2.25 2.28 15200 2.28 up up correct
TXN.US Texas Instruments Incorporated 20260312 0 193.65 194.76 189.75 190.05 8156760 190.05 down down correct
TXRH.US Texas Roadhouse Inc 20260312 0 170.76 171.09 168.41 169.44 931130 169.44 down down correct
TYRA.US Tyra Biosciences Inc 20260312 0 36.04 36.375 34.5201 36 853615 36 down down correct
TZOO.US Travelzoo 20260312 0 6.36 6.57 6.2 6.29 184337 6.29 down down correct
UAL.US United Airlines Holdings Inc 20260312 0 87.96 88.3799 86.15 86.53 9756829 86.53 down down correct
UBCP.US United Bancorp Inc 20260312 0 15.1 15.2496 15.1 15.11 1229 15.11 up up correct
UBFO.US United Security Bancshares 20260312 0 9.96 10.16 9.96 10.14 19584 10.14 up up correct
UBOH.US United Bancshares Inc 20260312 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260312 0 38.63 39.51 38.46 39.27 937000 38.89 up up correct
UCL.US uCloudlink Group Inc 20260312 0 1.66 1.66 1.6218 1.63 2375 1.63 down down correct
UCTT.US Ultra Clean Holdings Inc 20260312 0 55.75 57.7 54.07 56.06 960541 56.06 up up correct
UDMY.US Udemy Inc. Common Stock 20260312 0 4.73 4.82 4.61 4.69 2629648 4.69 down down correct
UEIC.US Universal Electronics Inc 20260312 0 3.59 3.69 3.58 3.66 213434 3.66 up down incorrect
UFCS.US United Fire Group Inc 20260312 0 36.34 36.79 36.15 36.79 87194 36.79 up up correct
UFPI.US UFP Industries Inc 20260312 0 89.1 90.43 88.84 89.75 381432 89.75 up up correct
UFPT.US UFP Technologies Inc 20260312 0 205.61 208.775 201.85 204.31 149589 204.31 down down correct
UG.US United 20260312 0 6.55 6.56 6.55 6.5501 1567 6.5501 up up correct
UGRO.US urban 20260312 0 2.82 3.4 2.82 3.16 295300 3.16 up up correct
UHAL.US AMERCO 20260312 0 47 47.47 45.17 45.52 419800 45.52 down down correct
UK.US Ucommune International Ltd 20260312 0 0.5299 0.5299 0.51 0.511 4043 0.511 down down correct
ULBI.US Ultralife Corporation 20260312 0 5.79 6.12 5.79 6.06 68829 6.06 up up correct
ULCC.US Frontier Group Holdings Inc 20260312 0 3.39 3.47 3.355 3.4 3306633 3.4 up up correct
ULH.US Universal Logistics Holdings Inc 20260312 0 14.18 14.375 13.31 14.07 51260 14.07 down down correct
ULTA.US Ulta Beauty Inc 20260312 0 652.02 655.1999 622.3 624.7 1519808 624.7 down up incorrect
UMBF.US UMB Financial Corporation 20260312 0 108.94 112.15 108.35 111.94 801500 111.94 up down incorrect
UNB.US Union Bankshares Inc 20260312 0 23.16 23.74 23.16 23.52 6392 23.52 up up correct
UNCY.US Unicycive Therapeutics Inc. 20260312 0 6.93 7.1 6.8401 7.01 244789 7.01 up up correct
UNIT.US Uniti Group Inc 20260312 0 8.11 8.2821 7.81 7.82 1757708 7.82 down down correct
UNTY.US Unity Bancorp Inc 20260312 0 49 50.24 49 50.18 49913 50.18 up up correct
UONE.US Urban One Inc 20260312 0 9.09 9.55 7.52 8.24 49500 8.24 down down correct
UONEK.US Urban One Inc 20260312 0 7.38 7.88 7 7 3015 7 down down correct
UPC.US Universe Pharmaceuticals INC 20260312 0 2.43 2.44 2.43 2.43 717 2.43
UPLD.US Upland Software Inc 20260312 0 0.554 0.6087 0.5362 0.5512 735173 0.5512 down down correct
UPST.US Upstart Holdings Inc 20260312 0 26.9 27.25 25.68 25.76 4991282 25.76 down down correct
UPWK.US Upwork Inc 20260312 0 12.21 12.34 11.845 11.86 2578835 11.86 down down correct
URBN.US Urban Outfitters Inc 20260312 0 63.91 64.9 62.8 63.75 2097700 63.75 down down correct
URGN.US UroGen Pharma Ltd 20260312 0 18.69 18.86 18.02 18.79 636476 18.79 up down incorrect
UROY.US Uranium Royalty Corp 20260312 0 3.785 3.95 3.785 3.87 2390702 3.87 up down incorrect
USAU.US U.S. Gold Corp 20260312 0 17.79 18.1 17.35 17.74 200400 17.74 down down correct
USCB.US US Century Bank 20260312 0 18 18.24 17.85 18.12 48149 18.12 up up correct
USEG.US U.S. Energy Corp 20260312 0 1.09 1.15 1.05 1.05 17181350 1.05 down up incorrect
USIO.US Usio Inc 20260312 0 1.28 1.29 1.25 1.26 28073 1.26 down up incorrect
USLM.US United States Lime & Minerals Inc 20260312 0 115.34 117.365 113.02 116.58 107937 116.58 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260312 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260312 0 539.84 545 531.78 532.82 622175 532.82 down down correct
UTMD.US Utah Medical Products Inc 20260312 0 62.85 63.65 62.64 62.64 13475 62.64 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260312 0 2.45 2.45 2.45 2.45 288 2.45
UVSP.US Univest Financial Corporation 20260312 0 32.15 32.9 32 32.76 171623 32.76 up up correct
UXIN.US Uxin Limited 20260312 0 3.67 3.69 3.52 3.55 183692 3.55 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260312 0 38.26 39.5 38.22 38.31 4040 38.31 up up correct
VALN.US Valneva SE 20260312 0 10.66 10.847 10.37 10.4752 13508 10.4752 down down correct
VALU.US Value Line Inc 20260312 0 36.89 36.89 35.99 36.89 2249 36.89
VAXX.US Vaxxinity Inc. Class A Common Stock 20260312 0 0.0185 0.0185 0.0001 0.0001 609 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260312 0 14.5 14.5 14.1 14.15 69832 14.15 down up incorrect
VC.US Visteon Corporation 20260312 0 89.17 91.06 89.17 90.24 551787 90.24 up up correct
VCEL.US Vericel Corporation 20260312 0 32.27 33.01 31.7 32.11 929159 32.11 down down correct
VCMIX.US Versus Capital Multi 20260312 0 23.48 23.48 23.48 23.48 0 23.48
VCNX.US Vaccinex Inc 20260312 0 0.6 0.6 0.6 0.6 1 0.6
VCRRX.US Versus Capital Real Assets Fund LLC 20260312 0 28.95 28.95 28.95 28.95 0 28.95
VCTR.US Victory Capital Holdings Inc 20260312 0 66.27 66.83 65.53 66.47 699900 66.47 up up correct
VCYT.US Veracyte Inc 20260312 0 31.8 32.19 30.62 30.93 672375 30.93 down down correct
VECO.US Veeco Instruments Inc 20260312 0 32.52 32.87 30.69 31.46 1773144 31.46 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260312 0 0.341 0.428 0.322 0.395 2506400 0.395 up up correct
VELO.US Velocity Acquisition Corp 20260312 0 13.79 16.5 13.79 15.52 3520898 15.52 up up correct
VEON.US VEON Ltd 20260312 0 51 51.2473 44 44.31 422509 44.31 down down correct
VERA.US Vera Therapeutics Inc 20260312 0 41.09 42.03 39.68 41.17 1227875 41.17 up down incorrect
VERB.US Verb Technology Company Inc 20260312 0 3.04 3.225 3.004 3.08 344533 3.08 up down incorrect
VERI.US Veritone Inc 20260312 0 2.99 3.06 2.86 2.9 2047505 2.9 down down correct
VERO.US Venus Concept Inc 20260312 0 0.393 0.393 0.38 0.38 4300 0.38 down down correct
VERU.US Veru Inc 20260312 0 2.5 2.5599 2.44 2.46 79092 2.46 down down correct
VERX.US Vertex Inc 20260312 0 14.15 14.72 13.67 13.74 1429790 13.74 down down correct
VFF.US Village Farms International Inc 20260312 0 3.255 3.31 3.01 3.05 3332350 3.05 down down correct
VFLEX.US VFLEX 20260312 0 27.22 27.22 27.22 27.22 0 27.22
VG.US Vonage Holdings Corp 20260312 0 12.71 13.25 12.5 12.77 23860773 12.77 up up correct
VIA.US Via Renewables Inc 20260312 0 18.71 19.18 17.86 17.94 703216 17.94 down down correct
VIASP.US Via Renewables Inc 20260312 0 25.47 25.6342 25.47 25.51 1988 25.51 up up correct
VIAV.US Viavi Solutions Inc 20260312 0 29.18 30.4883 28.47 29.76 4197890 29.76 up up correct
VICR.US Vicor Corporation 20260312 0 173.22 173.97 162.64 167.81 695954 167.81 down up incorrect
VINC.US Vincerx Pharma Inc 20260312 0 0.0126 0.0126 0.0126 0.0126 175 0.0126
VINP.US Vinci Partners Investments Ltd 20260312 0 10.75 10.81 10.15 10.26 227348 10.26 down down correct
VIOT.US Viomi Technology Co. Ltd 20260312 0 1.35 1.46 1.325 1.42 470864 1.42 up up correct
VIR.US Vir Biotechnology Inc 20260312 0 9.76 9.76 9.31 9.48 3784269 9.48 down down correct
VIRC.US Virco Mfg. Corporation 20260312 0 6.17 6.31 6.11 6.31 28416 6.31 up up correct
VIRT.US Virtu Financial Inc 20260312 0 40.05 40.25 39.6 39.67 1045003 39.67 down down correct
VISL.US Vislink Technologies Inc 20260312 0 1.55 1.55 1.55 1.55 0 1.55
VITL.US Vital Farms Inc 20260312 0 17.92 18.46 17.35 17.47 2656537 17.47 down down correct
VIVE.US Viveve Medical Inc 20260312 0 0.0002 0.0002 0.0002 0.0002 581 0.0002
VKTX.US Viking Therapeutics Inc 20260312 0 35.9 36.21 34.57 35.47 2144139 35.47 down down correct
VLGEA.US Village Super Market Inc 20260312 0 39.52 41.58 39.52 41.36 51459 41.36 up up correct
VLN.US WT 20260312 0 0.022 0.022 0.022 0.022 6001 0.022
VLY.US Valley National Bancorp 20260312 0 11.69 11.9 11.6 11.86 7150700 11.75 up up correct
VLYPO.US Valley National Bancorp 20260312 0 25.138 25.2112 25 25.04 6728 24.57 down down correct
VLYPP.US Valley National Bancorp 20260312 0 25.1 25.13 25.05 25.1 9560 24.613
VMAR.US Vision Marine Technologies Inc 20260312 0 2.41 2.41 2.34 2.4 32700 2.4 down down correct
VMD.US Viemed Healthcare Inc 20260312 0 9 9.29 8.77 9.08 484230 9.08 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260312 0 9.56 9.655 9.11 9.29 1628589 9.29 down down correct
VNET.US 21Vianet Group Inc 20260312 0 10.75 11.08 10.43 10.57 5907458 10.57 down down correct
VNO.US PO 20260312 0 14.5 14.55 14.33 14.55 16341 14.55 up up correct
VNOM.US Viper Energy Partners LP 20260312 0 44 44.77 43.86 44.2 3668515 44.2 up up correct
VOD.US Vodafone Group Plc 20260312 0 14.3 14.396 14.235 14.31 5239719 14.31 up up correct
VOR.US Vor Biopharma Inc 20260312 0 14.84 14.99 14 14.05 482080 14.05 down down correct
VRA.US Vera Bradley Inc 20260312 0 2.99 3.6 2.97 3.38 4590251 3.38 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260312 0 0.6245 0.6489 0.6152 0.639 16985 0.639 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260312 0 6.16 6.56 5.93 6.15 171048 6.15 down down correct
VRDN.US Viridian Therapeutics Inc 20260312 0 28.04 28.77 27.63 28.41 1212628 28.41 up up correct
VREX.US Varex Imaging Corporation 20260312 0 11.13 11.18 10.815 10.86 301929 10.86 down down correct
VRM.US Vroom Inc 20260312 0 12.77 12.92 11.5 11.5 7355 11.5 down down correct
VRME.US VerifyMe Inc 20260312 0 0.94 0.975 0.92 0.9288 69500 0.9288 down down correct
VRNS.US Varonis Systems Inc 20260312 0 23.81 24.8 23.62 24.18 1657075 24.18 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260312 0 0.011 0.011 0.011 0.011 261 0.011
VRRM.US Verra Mobility Corporation 20260312 0 15.54 15.68 15.14 15.16 1645143 15.16 down up incorrect
VRSK.US Verisk Analytics Inc 20260312 0 203.4 207.52 197.93 198.04 1288800 197.54 down up incorrect
VRSN.US VeriSign Inc 20260312 0 236.75 240.46 235.02 235.15 788355 235.15 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260312 0 129.96 130.9 127.67 127.69 96968 127.69 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260312 0 489.97 489.97 476.57 478.13 1607828 478.13 down down correct
VS.US Versus Systems Inc 20260312 0 0.97 0.97 0.9002 0.97 2616 0.97
VSAT.US Viasat Inc 20260312 0 45.61 47.85 44.62 46.51 1722086 46.51 up down incorrect
VSEC.US VSE Corporation 20260312 0 210.3 214.295 199.01 199.88 717766 199.88 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260312 0 5.5 5.5 5.5 5.5 0 5.5
VSLCX.US Invesco Senior Loan Fund Class C 20260312 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260312 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260312 0 6.19 6.19 5.82 5.84 1994068 5.84 down down correct
VTGN.US VistaGen Therapeutics Inc 20260312 0 0.59 0.6391 0.586 0.6308 512755 0.6308 up up correct
VTRS.US Viatris Inc 20260312 0 13.77 13.93 13.62 13.8 13426700 13.8 up down incorrect
VTSI.US VirTra Inc 20260312 0 4.2 4.22 4.12 4.13 13851 4.13 down down correct
VTVT.US vTv Therapeutics Inc 20260312 0 36.32 37.58 32.67 33.71 160900 33.71 down down correct
VUZI.US Vuzix Corporation 20260312 0 2.57 2.64 2.52 2.55 805066 2.55 down down correct
VVOS.US Vivos Therapeutics Inc 20260312 0 1.37 1.4 1.29 1.3 80900 1.3 down down correct
VVPR.US VivoPower International PLC 20260312 0 1.91 1.99 1.845 1.87 215500 1.87 down down correct
VXRT.US Vaxart Inc 20260312 0 0.78 0.78 0.72 0.74 425700 0.74 down down correct
VYGR.US Voyager Therapeutics Inc 20260312 0 4.89 5.025 4.79 4.87 1299547 4.87 down down correct
VYNE.US VYNE Therapeutics Inc 20260312 0 0.5951 0.6035 0.5819 0.5874 142584 0.5874 down down correct
WABC.US Westamerica Bancorporation 20260312 0 49.58 50.225 49.25 50.07 153344 50.07 up up correct
WAFD.US Washington Federal Inc 20260312 0 30.11 31.165 30.07 31.05 763119 31.05 up up correct
WAFDP.US Washington Federal Inc 20260312 0 16.39 16.4785 16.27 16.3 18502 16.3 down down correct
WAFU.US Wah Fu Education Group Limited 20260312 0 1.7337 1.775 1.7337 1.75 1850 1.75 up up correct
WAL.US PA 20260312 0 23.5 23.645 23.25 23.27 19005 23.0044 down down correct
WALD.US Waldencast Acquisition Corp 20260312 0 1.49 1.51 1.41 1.46 86786 1.46 down down correct
WALDW.US Waldencast Acquisition Corp 20260312 0 0.0397 0.0397 0.0397 0.0397 200 0.0397
WASH.US Washington Trust Bancorp Inc 20260312 0 31.86 32.78 31.5601 32.62 177142 32.62 up up correct
WATT.US Energous Corporation 20260312 0 13.58 13.834 12.105 12.98 359900 12.98 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260312 0 6.05 6.05 5.51 5.51 3617 5.51 down down correct
WB.US Weibo Corporation 20260312 0 9.87 9.89 9.67 9.7 499470 9.7 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260312 0 28.55 29.389 28.26 28.27 1032325 28.27 down down correct
WDAY.US Workday Inc 20260312 0 137.28 141.6 133.845 134.14 4423240 134.14 down down correct
WDC.US Western Digital Corporation 20260312 0 265.66 268.8 257.3 261.18 5426405 261.18 down down correct
WDFC.US WD 20260312 0 225.39 228.8343 224.885 225.75 109390 225.75 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260312 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260312 0 7.02 7.24 6.97 7.21 8095731 7.21 up up correct
WERN.US Werner Enterprises Inc 20260312 0 29.03 29.65 27.775 27.82 1213694 27.82 down down correct
WEYS.US Weyco Group Inc 20260312 0 34.33 34.4577 32.725 33.32 77009 33.05 down up incorrect
WFC.US PD 20260312 0 17.5808 17.6792 17.56 17.575 45682 17.575 down up incorrect
WFCF.US Where Food Comes From Inc 20260312 0 12.14 12.14 12.14 12.14 400 12.14
WFCPX.US Wells Fargo & Co Non 20260312 0 16.98 16.98 16.98 16.98 0 16.98
WFRD.US Weatherford International plc Ordinary Shares 20260312 0 91.51 91.94 84.84 85.12 2524942 85.12 down down correct
WHF.US WhiteHorse Finance Inc 20260312 0 7.2 7.2 7.045 7.07 186310 7.07 down down correct
WHLM.US Wilhelmina International Inc 20260312 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260312 0 1.56 1.56 1.475 1.55 102800 1.55 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260312 0 37.48 37.5 36.42 36.42 4600 36.42 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260312 0 6.75 6.99 6.75 6.76 2700 6.76 up up correct
WILC.US G. Willi 20260312 0 25.82 26.74 25.8 25.98 4284 25.98 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260312 0 1.96 2.04 1.91 1.92 43000 1.92 down down correct
WINA.US Winmark Corporation 20260312 0 452.05 468.92 444.69 456.2 94521 456.2 up up correct
WING.US Wingstop Inc 20260312 0 206 210.55 192.87 193.11 1164521 193.11 down down correct
WINT.US Windtree Therapeutics Inc 20260312 0 0.01 0.01 0.01 0.01 3800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260312 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260312 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260312 0 89.49 90.81 86.885 86.91 1790281 86.91 down down correct
WKEY.US WISeKey International Holding AG 20260312 0 7.52 7.52 7.15 7.32 69890 7.32 down down correct
WKHS.US Workhorse Group Inc 20260312 0 3.47 3.48 3.32 3.36 79800 3.36 down down correct
WKSP.US Worksport Ltd. Common Stock 20260312 0 1.29 1.33 1.24 1.32 137400 1.32 up up correct
WLDN.US Willdan Group Inc 20260312 0 81.98 83.34 78.35 79.93 380513 79.93 down down correct
WLFC.US Willis Lease Finance Corporation 20260312 0 179.19 184.99 167.975 169.43 61052 169.43 down down correct
WMG.US Warner Music Group Corp 20260312 0 26.81 27.54 26.76 26.87 2218068 26.87 up up correct
WNEB.US Western New England Bancorp Inc 20260312 0 12.45 12.72 12.1 12.68 83074 12.68 up up correct
WNW.US Wunong Net Technology Company Limited 20260312 0 1.87 1.87 1.71 1.79 39786 1.79 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260312 0 2.93 3.34 2.91 3.23 22480158 3.23 up up correct
WORX.US SCWorx Corp 20260312 0 0.1246 0.1504 0.117 0.1426 8422704 0.1426 up up correct
WPRT.US Westport Fuel Systems Inc 20260312 0 2.05 2.09 2.01 2.01 30441 2.01 down down correct
WRAP.US Wrap Technologies Inc 20260312 0 1.64 1.64 1.5701 1.62 103341 1.62 down down correct
WRLD.US World Acceptance Corporation 20260312 0 132.26 137.58 128.385 136.08 174370 136.08 up up correct
WSBC.US WesBanco Inc 20260312 0 32.31 33.23 32.31 33.15 550483 33.15 up up correct
WSBF.US Waterstone Financial Inc 20260312 0 17.35 17.74 17.25 17.64 60236 17.64 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260312 0 19 19.27 18.6085 18.83 1646203 18.83 down down correct
WSFS.US WSFS Financial Corporation 20260312 0 61.4 63.13 61.085 62.91 497985 62.91 up up correct
WTBA.US West Bancorporation Inc 20260312 0 22.69 23.6299 22.69 23.34 42564 23.34 up down incorrect
WTER.US The Alkaline Water Company Inc 20260312 0 0.09 0.1 0.071 0.08 35596 0.08 down up incorrect
WTFC.US Wintrust Financial Corporation 20260312 0 131.73 132.8 130.19 131.53 620291 131.53 down up incorrect
WTW.US Weight Watchers International Inc 20260312 0 288 293.01 285.97 286.63 608890 286.63 down down correct
WVE.US Wave Life Sciences Ltd 20260312 0 13.79 14.04 13.21 13.35 1814003 13.35 down down correct
WVFC.US WVS Financial Corp 20260312 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260312 0 2.59 2.62 2.59 2.61 1370 2.61 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20260312 0 3.08 3.1099 2.9901 3.077 3417 3.077 down down correct
WW.US WW International Inc 20260312 0 22.26 23.44 21.545 22.76 211319 22.76 up up correct
WWD.US Woodward Inc 20260312 0 376.86 382.42 360.78 361.78 674379 361.78 down up incorrect
WYNN.US Wynn Resorts Limited 20260312 0 98 99.68 96.37 98.79 2594036 98.79 up down incorrect
XAIR.US Beyond Air Inc 20260312 0 0.8229 0.8257 0.7966 0.8102 91620 0.8102 down up incorrect
XBIO.US Xenetic Biosciences Inc 20260312 0 2.67 2.67 2.51 2.565 28569 2.565 down down correct
XBIT.US XBiotech Inc 20260312 0 2.32 2.37 2.31 2.34 28817 2.34 up up correct
XCAPX.US ACAP Strategic Fund 20260312 0 29.28 29.28 29.28 29.28 0 29.28
XCUR.US Exicure Inc 20260312 0 3.95 4.1 3.94 3.94 5000 3.94 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260312 0 22.31 22.31 22.31 22.31 0 22.31
XEL.US Xcel Energy Inc 20260312 0 80.64 81.59 80.14 80.82 5704300 80.227 up up correct
XELA.US Exela Technologies Inc 20260312 0 0.05 0.05 0.05 0.05 300 0.05
XELB.US Xcel Brands Inc 20260312 0 1.54 1.59 1.5 1.59 28452 1.59 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260312 0 58.25 59.68 56.9212 57.9 2870308 57.9 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260312 0 5.62 5.68 5.382 5.48 2142551 5.48 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260312 0 4.27 4.27 3.87 3.88 308427 3.88 down up incorrect
XGN.US Exagen Inc 20260312 0 3.05 3.16 2.9648 3.16 254871 3.16 up up correct
XILSX.US Pioneer ILS Interval Fund 20260312 0 10.03 10.03 10.03 10.03 0 10.03
XLO.US Xilio Therapeutics Inc. Common Stock 20260312 0 0.51 0.533 0.4618 0.5113 1383186 0.5113 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260312 0 40.99 41.96 35.86 36.1 2155226 36.1 down down correct
XNCR.US Xencor Inc 20260312 0 11.72 11.74 11.225 11.61 1137841 11.61 down down correct
XNET.US Xunlei Limited 20260312 0 6.9 6.94 6.18 6.56 624923 6.56 down down correct
XOMA.US XOMA Corporation 20260312 0 26.41 27.17 26.02 26.86 95109 26.86 up up correct
XOMAO.US XOMA Corporation 20260312 0 25.4528 25.4528 25.4 25.4 425 25.4 down down correct
XOMAP.US XOMA Corporation 20260312 0 25.75 25.75 25.75 25.75 500 25.75
XONE.US The ExOne Company 20260312 0 49.47 49.4776 49.4401 49.455 117525 49.455 down down correct
XOS.US Xos Inc 20260312 0 2.1 2.135 2 2 14649 2 down down correct
XOSWW.US Xos Equity Warrants 20260312 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
XP.US XP Inc 20260312 0 19.48 19.48 18.04 18.06 8211623 18.06 down down correct
XPEL.US XPEL Inc 20260312 0 38.5 38.51 37.29 38.215 222059 38.215 down down correct
XPER.US Xperi Holding Corporation 20260312 0 5.79 5.9 5.64 5.66 261221 5.66 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260312 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260312 0 12.55 12.69 11.795 11.8 4793555 11.8 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260312 0 0.487 0.487 0.44 0.45 15733 0.45 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260312 0 1.72 1.77 1.69 1.71 2360040 1.71 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260312 0 9.23 9.23 9.23 9.23 0 9.23
XSICX.US Voya Senior Income Fund Class 20260312 0 9.2 9.2 9.2 9.2 0 9.2
XSIIX.US ING Senior Incm Fd 20260312 0 9.18 9.18 9.18 9.18 0 9.18
XSIWX.US ING Senior Incm Fd 20260312 0 9.24 9.24 9.24 9.24 0 9.24
XSLCX.US Invesco Senior Loan Fund Class 20260312 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260312 0 0.6499 0.6499 0.6258 0.63 16902 0.63 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260312 0 3.64 3.7592 3.61 3.7006 13222 3.7006 up up correct
YI.US 111 Inc 20260312 0 6.15 6.6902 6.02 6.48 42758 6.48 up up correct
YJ.US Yunji Inc 20260312 0 1.72 1.88 1.72 1.88 2333 1.88 up up correct
YORW.US The York Water Company 20260312 0 30.89 31.54 30.815 31.3 151565 31.3 up down incorrect
YQ.US 17 Education & Technology Group Inc 20260312 0 2.9 2.9 2.9 2.9 0 2.9
YTRA.US Yatra Online Inc 20260312 0 1.02 1.0394 1 1.01 68973 1.01 down down correct
Z.US Zillow Group Inc 20260312 0 44.23 45.5 41.135 41.25 4646876 41.25 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260312 0 209.82 211.95 203.7 204.05 849282 204.05 down up incorrect
ZCMD.US Zhongchao Inc 20260312 0 1.81 1.89 1.7701 1.83 27570 1.83 up up correct
ZD.US Ziff Davis Inc. 20260312 0 40.17 41.095 39.32 39.47 828451 39.47 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260312 0 0.6257 0.6436 0.5701 0.6041 121571 0.6041 down up incorrect
ZG.US Zillow Group Inc 20260312 0 43.84 44.925 40.69 40.81 1050131 40.81 down up incorrect
ZION.US Zions Bancorporation National Association 20260312 0 53.67 54.41 53.115 54.24 1579725 54.24 up up correct
ZIONP.US Zions Bancorporation National Association 20260312 0 19.225 19.34 19.225 19.23 12816 19.23 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260312 0 8.4 9.3 8.4 9.3 200 9.3 up up correct
ZKIN.US ZK International Group Co. Ltd 20260312 0 1.67 1.765 1.67 1.7 4102 1.7 up up correct
ZLAB.US Zai Lab Limited 20260312 0 18.86 19.035 18.39 18.87 596949 18.87 up up correct
ZM.US Zoom Video Communications Inc 20260312 0 75.81 77.38 74.86 74.94 2932973 74.94 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260312 0 2.9 2.91 2.74 2.75 569114 2.75 down down correct
ZS.US Zscaler Inc 20260312 0 152.26 157.49 150.33 151.61 2298103 151.61 down down correct
ZUMZ.US Zumiez Inc 20260312 0 22.69 23.68 22.11 23.44 334442 23.44 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260312 0 11.16 12.83 11.13 12.83 121806 12.83 up up correct

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