CollectAI

close-nasdaq_stocks

2026/03/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260313 0 6.54 6.54 6.54 6.54 0 6.54
AACG.US ATA Creativity Global 20260313 0 0.97 1.06 0.97 0.99 10115 0.99 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260313 0 9.98 9.98 9.98 9.98 635 9.98
AAIDX.US AAIDX 20260313 0 20.07 20.07 20.07 20.07 0 20.07
AAL.US American Airlines Group Inc 20260313 0 10.6 10.65 10.26 10.3 105799800 10.3 down down correct
AAME.US Atlantic American Corporation 20260313 0 2.6 2.79 2.57 2.77 16223 2.77 up up correct
AAOI.US Applied Optoelectronics Inc 20260313 0 104.37 105.385 94.15 96.81 14701057 96.81 down down correct
AAON.US AAON Inc 20260313 0 88.78 89 83.43 83.9 769057 83.9 down down correct
AAPL.US Apple Inc 20260313 0 255.48 256.33 249.52 250.12 36889900 250.12 down down correct
AATC.US Image Sensing Systems Inc 20260313 0 5.72 5.72 5.45 5.5 8699 5.5 down up incorrect
ABCB.US Ameris Bancorp 20260313 0 75.89 76.3 74.4 75.18 466236 75.18 down up incorrect
ABCL.US AbCellera Biologics Inc 20260313 0 3.52 3.655 3.43 3.49 2067055 3.49 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260313 0 4.92 5.02 4.73 4.76 1059100 4.76 down down correct
ABNB.US Airbnb Inc 20260313 0 127.23 129.47 125.62 126.3 3001002 126.3 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260313 0 3.27 3.35 2.98 3.27 393590 3.27
ABR.US PF 20260313 0 22.2 22.2988 22.15 22.2 11116 22.2
ABSI.US Absci Corporation Common Stock 20260313 0 2.32 2.43 2.31 2.39 2502135 2.39 up up correct
ABUS.US Arbutus Biopharma Corporation 20260313 0 4.35 4.395 4.24 4.26 1496660 4.26 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260313 0 1.39 1.4279 1.22 1.27 53105 1.27 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260313 0 21.41 21.57 20.54 20.61 1553287 20.61 down down correct
ACB.US Aurora Cannabis Inc 20260313 0 3.56 3.58 3.405 3.43 514409 3.43 down down correct
ACET.US Adicet Bio Inc 20260313 0 6.98 7.69 6.98 7.21 146302 7.21 up up correct
ACGL.US Arch Capital Group Ltd 20260313 0 95.14 95.43 93.46 93.47 1177855 93.47 down down correct
ACGLN.US Arch Capital Group Ltd 20260313 0 17.02 17.085 16.86 16.94 60100 16.94 down down correct
ACGLO.US Arch Capital Group Ltd 20260313 0 20.19 20.27 20.11 20.2 36789 20.2 up up correct
ACHC.US Acadia Healthcare Company Inc 20260313 0 24.15 24.46 23.47 23.52 2743810 23.52 down down correct
ACHV.US Achieve Life Sciences Inc 20260313 0 4.18 4.2499 4.05 4.17 362233 4.17 down up incorrect
ACIU.US AC Immune SA 20260313 0 2.96 3.22 2.96 3.015 255657 3.015 up down incorrect
ACIW.US ACI Worldwide Inc 20260313 0 40.63 41.47 39.51 39.77 535551 39.77 down down correct
ACLS.US Axcelis Technologies Inc 20260313 0 82.5 86 81.93 83.19 829179 83.19 up up correct
ACMR.US ACM Research Inc 20260313 0 45.6 47.1979 45.345 46.38 923181 46.38 up up correct
ACNB.US ACNB Corporation 20260313 0 46.85 46.85 45.97 46.48 31974 46.48 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20260313 0 3.5 3.6309 3.47 3.54 899617 3.54 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260313 0 40.67 41.41 40.21 40.49 335115 40.49 down down correct
ACTG.US Acacia Research Corporation 20260313 0 4.89 4.98 4.745 4.88 452421 4.88 down down correct
ACVA.US ACV Auctions Inc 20260313 0 4.87 4.975 4.8001 4.84 1760779 4.84 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260313 0 4.24 4.3662 3.37 3.88 5863387 3.88 down down correct
ADAG.US Adagene Inc 20260313 0 3.6 4.3 3.58 4.13 388779 4.13 up up correct
ADBE.US Adobe Inc 20260313 0 249 256.7 247.16 249.32 17406382 249.32 up up correct
ADC.US PA 20260313 0 17.21 17.22 17.17 17.19 26840 17.19 down down correct
ADI.US Analog Devices Inc 20260313 0 309.875 311.245 303.514 306.07 2792737 306.07 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260313 0 1.89 1.9763 1.87 1.96 31604 1.96 up up correct
ADMA.US ADMA Biologics Inc 20260313 0 15.12 15.22 14.86 15.15 2872463 15.15 up up correct
ADP.US Automatic Data Processing Inc 20260313 0 205.76 209.15 205.53 208.52 3135300 208.52 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260313 0 13.05 13.2756 12.685 13.17 3902533 13.17 up up correct
ADSK.US Autodesk Inc 20260313 0 249.52 252.83 248.54 251.17 1442845 251.17 up up correct
ADTN.US ADTRAN Inc 20260313 0 10.15 10.27 9.88 9.94 873444 9.94 down down correct
ADTX.US Aditxt Inc 20260313 0 1.96 2 1.76 1.82 1052000 1.82 down down correct
ADUS.US Addus HomeCare Corporation 20260313 0 100.33 101.54 98.755 101.35 274971 101.35 up up correct
ADV.US Advantage Solutions Inc 20260313 0 0.7051 0.79 0.7051 0.74 715708 0.74 up up correct
ADXN.US Addex Therapeutics Ltd 20260313 0 6.29 7.15 6.29 6.88 1399 6.88 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260313 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260313 0 2.05 2.05 1.76 1.86 369600 1.86 down down correct
AEHR.US Aehr Test Systems 20260313 0 38.39 39.9699 34.63 35.67 1591846 35.67 down up incorrect
AEI.US Alset EHome International Inc 20260313 0 1.7 1.74 1.62 1.62 9715 1.62 down up incorrect
AEIS.US Advanced Energy Industries Inc 20260313 0 310.19 314.9771 300.51 302.02 342767 302.02 down down correct
AEMD.US Aethlon Medical Inc 20260313 0 1.75 2.09 1.75 1.95 225559 1.95 up up correct
AEP.US American Electric Power Company Inc 20260313 0 133.51 134.48 133.1 133.61 3632051 133.61 up up correct
AEYE.US AudioEye Inc 20260313 0 5.91 6.11 5.66 5.72 338813 5.72 down down correct
AFBI.US Affinity Bancshares Inc 20260313 0 19.07 19.09 19.045 19.045 2322 19.045 down down correct
AFCG.US AFC Gamma Inc 20260313 0 2.62 2.67 2.575 2.63 195687 2.63 up up correct
AFIB.US Acutus Medical Inc 20260313 0 0 0 0 0 133 0
AFRM.US Affirm Holdings Inc 20260313 0 47.27 48.38 46.29 46.88 4446043 46.88 down down correct
AFYA.US Afya Limited 20260313 0 13.5 14.4 13.49 13.76 130229 13.76 up up correct
AGEN.US Agenus Inc 20260313 0 3.02 3.18 3.02 3.1 314436 3.1 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260313 0 27.76 28.19 27.26 27.85 510316 27.85 up up correct
AGMH.US AGM Group Holdings Inc 20260313 0 1.18 1.1999 1.16 1.16 17846 1.16 down down correct
AGNC.US AGNC Investment Corp 20260313 0 10.49 10.57 10.21 10.23 17573150 10.23 down down correct
AGNCM.US AGNC Investment Corp 20260313 0 24.8064 24.9894 24.8064 24.81 11858 24.81 up down incorrect
AGNCN.US AGNC Investment Corp 20260313 0 25.63 25.65 25.55 25.6 28106 25.6 down down correct
AGNCO.US AGNC Investment Corp 20260313 0 25.44 25.5 25.41 25.44 14682 25.44
AGNCP.US AGNC Investment Corp. 20260313 0 24.9499 24.95 24.82 24.82 63443 24.82 down up incorrect
AGYS.US Agilysys Inc 20260313 0 70.55 72.63 68.13 68.49 257163 68.49 down down correct
AHCO.US AdaptHealth Corp 20260313 0 10.25 10.615 10.1 10.595 1985851 10.595 up up correct
AIHS.US Senmiao Technology Limited 20260313 0 1.4211 1.63 1.41 1.54 115175 1.54 up down incorrect
AIP.US Arteris Inc. Common Stock 20260313 0 15.17 15.42 14.52 14.63 338895 14.63 down down correct
AIRG.US Airgain Inc 20260313 0 4.03 4.05 3.97 4.02 21058 4.02 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260313 0 2.21 2.21 1.835 1.85 948150 1.85 down down correct
AIRTP.US Air T Inc 20260313 0 19.6589 19.6589 19.6589 19.6589 146 19.6589
AKAM.US Akamai Technologies Inc 20260313 0 105.63 109.56 105.56 107.67 3422472 107.67 up up correct
AKBA.US Akebia Therapeutics Inc 20260313 0 1.41 1.52 1.4001 1.46 3751038 1.46 up up correct
AKTS.US Akoustis Technologies Inc 20260313 0 18.01 19.78 18.01 18.99 283755 18.99 up up correct
AKTX.US Akari Therapeutics Plc 20260313 0 0.258 0.2792 0.221 0.2292 924789 0.2292 down down correct
ALCO.US Alico Inc 20260313 0 38.5 38.725 38.12 38.515 14068 38.515 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260313 0 4.69 4.72 4.01 4.125 3399683 4.125 down down correct
ALEC.US Alector Inc 20260313 0 2.24 2.325 2.135 2.2 648652 2.2 down down correct
ALF.US Alfi Inc 20260313 0 10.73 10.77 10.725 10.77 52076 10.77 up up correct
ALGM.US Allegro MicroSystems Inc 20260313 0 31.86 32.1 30.59 31.13 1156427 31.13 down down correct
ALGN.US Align Technology Inc 20260313 0 167.43 168.225 162.265 164.23 1886450 164.23 down down correct
ALGS.US Aligos Therapeutics Inc 20260313 0 7.5615 7.9027 7.5 7.57 40680 7.57 up up correct
ALGT.US Allegiant Travel Company 20260313 0 78.92 78.92 73.8645 75.04 540233 75.04 down up incorrect
ALHC.US Alignment Healthcare Inc 20260313 0 17.26 17.7 16.91 16.99 1945320 16.99 down up incorrect
ALKS.US Alkermes plc 20260313 0 27.88 28.34 27.41 27.76 2896735 27.76 down down correct
ALKT.US Alkami Technology Inc 20260313 0 18.33 18.57 17.77 18 1289579 18 down down correct
ALLO.US Allogene Therapeutics Inc 20260313 0 2.56 2.73 2.36 2.4 5032911 2.4 down down correct
ALLT.US Allot Ltd 20260313 0 6.51 6.73 6.39 6.45 280737 6.45 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260313 0 319 319.5 309.92 313.41 828858 313.41 down down correct
ALOT.US AstroNova Inc 20260313 0 8.75 8.8299 8.48 8.62 44557 8.62 down down correct
ALRM.US Alarm.com Holdings Inc 20260313 0 46.9 47.11 46.065 46.595 469224 46.595 down down correct
ALRS.US Alerus Financial Corporation 20260313 0 23.55 23.76 23.2 23.56 119730 23.56 up up correct
ALT.US Altimmune Inc 20260313 0 3.62 3.68 3.47 3.5 3101900 3.5 down down correct
ALTO.US Alto Ingredients Inc 20260313 0 4.8 4.8 4.54 4.66 1339547 4.66 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20260313 0 2.04 2.04 1.96 1.98 371864 1.98 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260313 0 2.06 2.116 2.02 2.04 57900 2.04 down down correct
AMAL.US Amalgamated Financial Corp 20260313 0 38.28 38.57 37.58 38.1 141021 38.1 down down correct
AMAT.US Applied Materials Inc 20260313 0 342.47 349.2499 340.28 341.53 5332197 341.53 down up incorrect
AMBA.US Ambarella Inc 20260313 0 52.94 53.49 51.66 52.29 630077 52.29 down up incorrect
AMCX.US AMC Networks Inc 20260313 0 7.46 7.47 7.17 7.21 298452 7.21 down up incorrect
AMD.US Advanced Micro Devices Inc 20260313 0 198.11 199.68 192.27 193.39 27561888 193.39 down down correct
AMGN.US Amgen Inc 20260313 0 370.68 372.98 365.93 366.21 1500319 366.21 down down correct
AMKR.US Amkor Technology Inc 20260313 0 42.07 43.64 42.07 42.99 2953700 42.99 up up correct
AMPG.US AmpliTech Group Inc 20260313 0 2.53 2.605 2.52 2.56 294100 2.56 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260313 0 18.23 18.46 17.805 18.18 604648 18.18 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260313 0 7.38 7.475 7.115 7.35 1583796 7.35 down down correct
AMRN.US Amarin Corporation plc 20260313 0 16.39 16.7 15.27 15.34 71139 15.34 down down correct
AMSC.US American Superconductor Corporation 20260313 0 29.68 31.19 29.68 31.02 923112 31.02 up up correct
AMSF.US AMERISAFE Inc 20260313 0 32.69 32.965 32.32 32.85 174547 32.85 up up correct
AMST.US Amesite Inc 20260313 0 1.83 1.83 1.72 1.75 10200 1.75 down down correct
AMTB.US Amerant Bancorp Inc 20260313 0 20.86 21.01 20.36 20.67 361792 20.67 down down correct
AMTX.US Aemetis Inc 20260313 0 1.92 2.3686 1.91 2.29 4703141 2.29 up up correct
AMWD.US American Woodmark Corporation 20260313 0 39.12 39.67 38.835 39.5 192252 39.5 up up correct
AMZN.US Amazon.com Inc 20260313 0 209.605 210.56 206.22 207.67 35662137 207.67 down down correct
ANAB.US AnaptysBio Inc 20260313 0 63.99 66.25 63.1 64.81 753502 64.81 up down incorrect
ANDE.US The Andersons Inc 20260313 0 71.25 71.25 69.1 70.74 439995 70.74 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260313 0 0.5154 0.58 0.375 0.5497 40052 0.5497 up down incorrect
ANGI.US Angi Inc 20260313 0 7.51 7.61 7.315 7.39 996881 7.39 down down correct
ANGO.US AngioDynamics Inc 20260313 0 10.78 10.845 10.49 10.6 260680 10.6 down down correct
ANIK.US Anika Therapeutics Inc 20260313 0 14.3 14.585 14.105 14.2 92938 14.2 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260313 0 72.62 72.9 70.15 70.49 517922 70.49 down down correct
ANIX.US Anixa Biosciences Inc 20260313 0 2.9 2.93 2.81 2.83 67900 2.83 down down correct
ANNX.US Annexon Inc 20260313 0 5.62 5.88 5.58 5.66 1598433 5.66 up up correct
ANY.US Sphere 3D Corp 20260313 0 1.6 1.67 1.555 1.62 239218 1.62 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260313 0 21.35 21.9 21.19 21.51 271906 21.51 up up correct
AOUT.US American Outdoor Brands Inc 20260313 0 8.47 8.47 7.8201 7.995 64146 7.995 down up incorrect
APA.US APA Corporation 20260313 0 33.35 34.585 33.35 34.47 7315537 34.47 up down incorrect
APEI.US American Public Education Inc 20260313 0 49.8 58.685 49.7 57.66 2925425 57.66 up up correct
API.US Agora Inc 20260313 0 3.91 3.93 3.81 3.83 382588 3.83 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260313 0 18.84 19.05 18.42 18.94 1716893 18.94 up up correct
APM.US Aptorum Group Limited 20260313 0 0.7616 0.8173 0.7616 0.792 9034 0.792 up up correct
APOG.US Apogee Enterprises Inc 20260313 0 33.41 33.6 32.725 33.27 143212 33.27 down up incorrect
APP.US AppLovin Corporation 20260313 0 450.8 465 446.66 458.67 3656528 458.67 up up correct
APPF.US AppFolio Inc 20260313 0 177.58 179.97 171.72 172.5 282262 172.5 down down correct
APPN.US Appian Corporation 20260313 0 25.18 26.03 25.13 25.59 1076329 25.59 up down incorrect
APPS.US Digital Turbine Inc 20260313 0 3.67 3.7399 3.51 3.56 1981925 3.56 down down correct
APRE.US Aprea Therapeutics Inc 20260313 0 0.7696 0.7698 0.72 0.736 122726 0.736 down down correct
APVO.US Aptevo Therapeutics Inc 20260313 0 4.5 4.5 4.27 4.42 33765 4.42 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260313 0 1.5002 1.5099 1.4551 1.47 2725 1.47 down down correct
APYX.US Apyx Medical Corporation 20260313 0 3.6 3.73 3.51 3.63 141859 3.63 up up correct
AQB.US AquaBounty Technologies Inc 20260313 0 0.935 0.973 0.935 0.937 48400 0.937 up up correct
AQMS.US Aqua Metals Inc 20260313 0 4.82 4.98 4.62 4.66 40346 4.66 down down correct
AQST.US Aquestive Therapeutics Inc 20260313 0 4.04 4.11 3.965 4.02 1662732 4.02 down down correct
ARAY.US Accuray Incorporated 20260313 0 0.42 0.4232 0.3301 0.3704 6301933 0.3704 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260313 0 0.7948 0.82 0.7578 0.7578 1303689 0.7578 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260313 0 0.072 0.072 0.0627 0.0652 2353 0.0652 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260313 0 2.97 2.997 2.8301 2.94 9775 2.94 down down correct
ARCB.US ArcBest Corporation 20260313 0 87.05 87.65 83.7499 84.87 210779 84.87 down down correct
ARCC.US Ares Capital Corporation 20260313 0 17.68 17.95 17.59 17.86 9231800 17.86 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260313 0 7.05 7.25 6.64 6.68 453649 6.68 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260313 0 5.7 5.895 5.65 5.78 2775139 5.78 up up correct
AREC.US American Resources Corporation 20260313 0 3.28 3.36 3.1 3.11 1999661 3.11 down down correct
ARGX.US argenx SE 20260313 0 710.5 713.64 694.14 700.45 300406 700.45 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260313 0 7.12 7.22 7.005 7.1 1316679 7.1 down down correct
ARKO.US Arko Corp 20260313 0 5.3 5.35 5.165 5.26 350600 5.26 down down correct
ARKR.US Ark Restaurants Corp 20260313 0 6.7486 6.796 6.74 6.74 1463 6.74 down down correct
ARLP.US Alliance Resource Partners L.P 20260313 0 27.33 27.45 26.97 27.28 162976 27.28 down down correct
AROW.US Arrow Financial Corporation 20260313 0 32.94 32.94 32.2 32.48 94034 32.48 down down correct
ARQQ.US Arqit Quantum Inc 20260313 0 14.2 14.75 13.61 13.63 170000 13.63 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260313 0 0.1301 0.146 0.1301 0.1302 5295 0.1302 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260313 0 23.09 23.45 22.61 22.75 890479 22.75 down down correct
ARRY.US Array Technologies Inc 20260313 0 6.89 7.02 6.755 6.93 2629234 6.93 up up correct
ARTL.US Artelo Biosciences Inc 20260313 0 3.93 4.0486 3.75 3.76 22255 3.76 down down correct
ARTNA.US Artesian Resources Corporation 20260313 0 32.46 32.85 32.1 32.72 86075 32.72 up up correct
ARTW.US Art's 20260313 0 2.31 2.327 2.16 2.24 93291 2.24 down up incorrect
ARVN.US Arvinas Inc 20260313 0 12.38 12.7 11.92 12.18 689352 12.18 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20260313 0 55.86 56.57 54.02 55.05 4477182 55.05 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260313 0 20.84 20.84 20.84 20.84 0 20.84
ASLE.US AerSale Corporation 20260313 0 6.15 6.25 6.07 6.24 462963 6.24 up up correct
ASMB.US Assembly Biosciences Inc 20260313 0 28.52 29.1 27.75 28.12 67400 28.12 down down correct
ASML.US ASML Holding N.V 20260313 0 1367.54 1386.79 1342.5 1345.69 1179035 1345.69 down down correct
ASO.US Academy Sports and Outdoors Inc 20260313 0 55.87 56.43 54.96 56.34 1292838 56.34 up up correct
ASPC.US Alpha Capital Acquisition Company 20260313 0 11.495 11.495 10.85 10.85 5620 10.85 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20260313 0 10.45 10.45 10.45 10.45 0 10.45
ASPS.US Altisource Portfolio Solutions S.A 20260313 0 6.71 6.74 6.2 6.57 25365 6.57 down down correct
ASPU.US Aspen Group Inc 20260313 0 0.1589 0.1717 0.1553 0.1553 54891 0.1553 down down correct
ASRT.US Assertio Holdings Inc 20260313 0 11.76 11.815 11.2 11.54 31193 11.54 down down correct
ASRV.US AmeriServ Financial Inc 20260313 0 3.75 3.84 3.68 3.82 8321 3.82 up down incorrect
ASTC.US Astrotech Corporation 20260313 0 2.39 2.39 2.25 2.29 4200 2.29 down down correct
ASTE.US Astec Industries Inc 20260313 0 54.58 54.82 52.25 52.88 287589 52.88 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260313 0 3.69 3.69 3.37 3.46 2761882 3.46 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260313 0 0.095 0.095 0.0743 0.082 223267 0.082 down down correct
ASTS.US AST SpaceMobile Inc 20260313 0 89.02 92.45 85.66 86.34 8347595 86.34 down up incorrect
ASUR.US Asure Software Inc 20260313 0 8.98 9.105 8.91 8.95 80853 8.95 down down correct
ASYS.US Amtech Systems Inc 20260313 0 12.78 13.63 12.78 12.98 131900 12.98 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260313 0 3.75 3.9 3.65 3.69 4198390 3.69 down up incorrect
ATEC.US Alphatec Holdings Inc 20260313 0 12.56 12.705 12.2 12.28 3172134 12.28 down down correct
ATER.US Aterian Inc 20260313 0 0.58 0.5996 0.546 0.581 49887 0.581 up down incorrect
ATEX.US Anterix Inc 20260313 0 38.21 39.0399 36.66 37.02 333727 37.02 down up incorrect
ATHA.US Athira Pharma Inc 20260313 0 7.4 7.93 6.9622 7.66 52851 7.66 up up correct
ATHE.US Alterity Therapeutics Limited 20260313 0 3.47 3.6 3.468 3.6 2289 3.6 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20260313 0 54.5 56 47.6332 47.96 127592 47.96 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260313 0 25.07 25.07 24.9801 24.99 13483 24.99 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260313 0 24.045 24.3999 23.9207 24.3113 4080 24.3113 up up correct
ATLO.US Ames National Corporation 20260313 0 26.77 27.4555 26.49 26.65 35195 26.65 down down correct
ATMH.US All Things Mobile Analytic Inc 20260313 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260313 0 24.65 24.86 23.95 24.49 88928 24.49 down down correct
ATOM.US Atomera Incorporated 20260313 0 4.92 5.115 4.47 4.6 1278109 4.6 down down correct
ATOS.US Atossa Therapeutics Inc 20260313 0 5.08 5.225 4.95 5.01 105749 5.01 down down correct
ATRA.US Atara Biotherapeutics Inc 20260313 0 6.8 7 6.21 6.5 171888 6.5 down down correct
ATRC.US AtriCure Inc 20260313 0 29.66 30.53 29 29.845 972341 29.845 up up correct
ATRO.US Astronics Corporation 20260313 0 69.2 69.74 63.71 63.93 1519500 63.93 down down correct
ATXI.US Avenue Therapeutics Inc 20260313 0 0.23 0.24 0.201 0.24 2487 0.24 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260313 0 34.76 34.8375 34.05 34.3 1040202 34.3 down up incorrect
AUDC.US AudioCodes Ltd 20260313 0 8.16 8.32 8.11 8.21 119011 8.21 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260313 0 1.65 1.65 1.5 1.52 178901 1.52 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260313 0 14.43 14.51 13.87 13.95 1003418 13.95 down down correct
AUR.US Aurora Innovation Inc 20260313 0 4.31 4.39 4.07 4.08 34178682 4.08 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260313 0 5.99 6.115 5.845 5.94 326688 5.94 down down correct
AUROW.US Aurora Innovation Inc 20260313 0 0.2689 0.2689 0.2569 0.2569 1680 0.2569 down down correct
AUTL.US Autolus Therapeutics plc 20260313 0 1.47 1.5 1.41 1.44 1527925 1.44 down down correct
AUUD.US Auddia Inc 20260313 0 0.8649 0.9001 0.8339 0.8911 191155 0.8911 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260313 0 7.03 7.055 6.862 6.96 820000 6.96 down down correct
AVAV.US AeroVironment Inc 20260313 0 213.07 220.75 206.64 207.07 1364910 207.07 down down correct
AVGO.US Broadcom Inc 20260313 0 337.68 338.32 321.43 322.16 34398773 322.16 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260313 0 6.1 6.14 5.98 6.1 511337 6.1
AVNW.US Aviat Networks Inc 20260313 0 25.25 25.535 24.49 24.62 52413 24.62 down down correct
AVO.US Mission Produce Inc 20260313 0 12.72 12.94 11.905 12.15 2717092 12.15 down down correct
AVPT.US Avepoint Inc 20260313 0 10.4 10.65 10.2911 10.43 1272637 10.43 up up correct
AVT.US Avnet Inc 20260313 0 61.03 61.28 59.4 59.73 874787 59.73 down down correct
AVTX.US Avalo Therapeutics Inc 20260313 0 16.71 17.145 15.45 15.8 314461 15.8 down down correct
AVXL.US Anavex Life Sciences Corp 20260313 0 4.71 4.87 4.635 4.65 989400 4.65 down down correct
AWRE.US Aware Inc 20260313 0 1.39 1.4257 1.3173 1.37 47387 1.37 down up incorrect
AXGN.US AxoGen Inc 20260313 0 31.76 33.88 31.62 32.34 1051030 32.34 up up correct
AXON.US Axon Enterprise Inc 20260313 0 506.12 508.4 492.73 496.18 544951 496.18 down down correct
AXSM.US Axsome Therapeutics Inc 20260313 0 154.55 157.75 153.665 156.08 788269 156.08 up up correct
AXTI.US AXT Inc 20260313 0 47.015 51.98 46.9 48.86 10703912 48.86 up up correct
AYTU.US Aytu Biopharma Inc 20260313 0 2.69 2.69 2.54 2.54 24503 2.54 down down correct
AZN.US AstraZeneca PLC 20260313 0 192.64 193.65 189.43 189.9 1428988 189.9 down down correct
BAC.US PQ 20260313 0 17.49 17.4999 17.2 17.2 265725 17.2 down down correct
BAND.US Bandwidth Inc 20260313 0 15.1 15.51 14.97 15.23 299423 15.23 up up correct
BANF.US BancFirst Corporation 20260313 0 107.9 113.9 105.815 106.06 116219 106.06 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260313 0 26.12 26.12 26.12 26.12 0 26.12
BANR.US Banner Corporation 20260313 0 59.81 59.87 58.62 59.06 304756 59.06 down down correct
BANX.US StoneCastle Financial Corp 20260313 0 19.29 19.4399 19.1 19.11 27747 19.11 down up incorrect
BAOS.US Baosheng Media Group Holdings Limited 20260313 0 2.8186 2.8186 2.64 2.68 2954 2.68 down up incorrect
BATRA.US The Liberty Braves Group 20260313 0 47.65 48 47.1 47.61 80200 47.61 down down correct
BATRK.US The Liberty Braves Group 20260313 0 43.18 43.71 42.95 43.09 324300 43.09 down down correct
BBBY.US Bed Bath & Beyond Inc 20260313 0 4.86 5.1 4.805 4.9 1901036 4.9 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260313 0 7 7.06 6.54 6.83 236862 6.83 down down correct
BBGI.US Beasley Broadcast Group Inc 20260313 0 3.849 3.9297 3.75 3.79 6128 3.79 down down correct
BBIG.US Vinco Ventures Inc 20260313 0 0.005 0.005 0.005 0.005 0 0.005
BBIO.US BridgeBio Pharma Inc 20260313 0 68.81 70 67.73 69.41 1820747 69.41 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260313 0 1.235 1.26 1.21 1.22 14700 1.22 down up incorrect
BBSI.US Barrett Business Services Inc 20260313 0 27.08 27.53 26.765 27.5 555290 27.5 up up correct
BCAB.US BioAtla Inc 20260313 0 0.171 0.1771 0.1612 0.1651 862422 0.1651 down down correct
BCBP.US BCB Bancorp Inc 20260313 0 8.19 8.19 8.01 8.05 73259 8.05 down down correct
BCDA.US BioCardia Inc 20260313 0 1.2722 1.29 1.22 1.26 36703 1.26 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260313 0 0.7597 0.7597 0.75 0.75 14886 0.75 down down correct
BCML.US BayCom Corp 20260313 0 29.28 29.33 28.7 29.01 29315 29.01 down down correct
BCOR.US Blucora Inc 20260313 0 23.28 23.28 23.071 23.071 300 23.071 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260313 0 11 11 10.85 10.85 3951 10.85 down down correct
BCPC.US Balchem Corporation 20260313 0 171.83 173.015 167.63 169.03 150328 169.03 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260313 0 8.45 8.535 8.15 8.22 5516666 8.22 down down correct
BCTX.US BriaCell Therapeutics Corp 20260313 0 4.31 4.44 4.062 4.22 360610 4.22 down down correct
BCYC.US Bicycle Therapeutics plc 20260313 0 5.06 5.1 4.77 4.78 418824 4.78 down down correct
BDSX.US Biodesix Inc 20260313 0 19.3 20.2 17.03 17.88 119444 17.88 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260313 0 2.14 2.22 2.07 2.12 985557 2.12 down up incorrect
BEAM.US Beam Therapeutics Inc 20260313 0 26 26.23 24.75 25.16 1664475 25.16 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20260313 0 1.38 1.44 1.32 1.36 1292878 1.36 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20260313 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260313 0 1.52 1.521 1.46 1.46 150600 1.46 down down correct
BELFA.US Bel Fuse Inc 20260313 0 182.11 182.11 175.7 180.38 155240 180.38 down down correct
BELFB.US Bel Fuse Inc 20260313 0 198.11 205.27 193 197.65 143636 197.65 down down correct
BFC.US Bank First Corporation 20260313 0 135.34 138.825 135.02 135.44 145891 135.44 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20260313 0 0.8585 0.8749 0.845 0.8696 52385 0.8696 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260313 0 0.063 0.063 0.063 0.063 2186 0.063
BFST.US Business First Bancshares Inc 20260313 0 26.4 26.6 25.93 26.09 123342 26.09 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260313 0 1.18 1.18 0.65 0.675 5824219 0.675 down down correct
BHF.US Brighthouse Financial Inc 20260313 0 60.8 60.8 59.855 60.23 492871 60.23 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260313 0 16.82 17.2 16.63 16.665 16017 16.665 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260313 0 11.6 11.7 11.32 11.32 12900 11.32 down down correct
BHFAN.US Brighthouse Financial Inc 20260313 0 13.12 13.23 12.75 12.75 49300 12.75 down down correct
BHFAO.US Brighthouse Financial Inc 20260313 0 16.66 16.79 16.23 16.23 26900 16.23 down down correct
BHFAP.US Brighthouse Financial Inc 20260313 0 16.2 16.2 15.85 15.9 19100 15.9 down up incorrect
BIDU.US Baidu Inc 20260313 0 125.126 128.1 124.03 124.07 2983414 124.07 down down correct
BIIB.US Biogen Inc 20260313 0 185.99 188 181.46 181.55 1078400 181.55 down down correct
BILI.US Bilibili Inc 20260313 0 25.31 25.77 25.085 25.2 1454442 25.2 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20260313 0 0.57 0.58 0.5151 0.5276 1630317 0.5276 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260313 0 3.09 3.225 3.0526 3.09 19661 3.09
BITF.US Bitfarms Ltd. Common Stock 20260313 0 2.28 2.36 2.1811 2.24 30659731 2.24 down down correct
BIVI.US BioVie Inc 20260313 0 1.39 1.44 1.3701 1.41 49864 1.41 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260313 0 1.98 1.98 1.84 1.9 14706 1.9 down down correct
BJRI.US BJ's Restaurants Inc 20260313 0 34.22 34.37 33.36 33.42 475376 33.42 down down correct
BKNG.US Booking Holdings Inc 20260313 0 4255.37 4320 4235.19 4241.26 229086 4241.26 down down correct
BKR.US Baker Hughes Company 20260313 0 55.88 56.02 54.08 54.26 17459400 54.26 down down correct
BKSC.US Bank of South Carolina Corporation 20260313 0 15.5 15.68 15.5 15.65 1300 15.65 up up correct
BKYI.US BIO 20260313 0 0.67 0.6872 0.625 0.648 123547 0.648 down down correct
BL.US BlackLine Inc 20260313 0 35.58 36.915 35.4 36.88 977039 36.88 up up correct
BLBD.US Blue Bird Corporation 20260313 0 53.99 54.115 52.5 53.38 313164 53.38 down down correct
BLDP.US Ballard Power Systems Inc 20260313 0 2.44 2.62 2.37 2.39 4374301 2.39 down up incorrect
BLFS.US BioLife Solutions Inc 20260313 0 18.27 19.56 17.86 18.36 439702 18.36 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260313 0 12.9 12.905 12.61 12.71 133894 12.71 down up incorrect
BLIN.US Bridgeline Digital Inc 20260313 0 0.9509 0.9523 0.9204 0.9496 16020 0.9496 down down correct
BLKB.US Blackbaud Inc 20260313 0 44.79 45.725 43.3 44.03 323300 44.03 down down correct
BLMN.US Bloomin' Brands Inc 20260313 0 5.65 5.65 5.45 5.51 2899674 5.51 down down correct
BLNK.US Blink Charging Co 20260313 0 0.6674 0.6699 0.6315 0.6315 2153289 0.6315 down down correct
BLRX.US BioLineRx Ltd 20260313 0 2.7 2.7 2.6118 2.67 7429 2.67 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260313 0 3.74 3.8299 3.54 3.64 1124486 3.64 down up incorrect
BMBL.US Bumble Inc 20260313 0 3.85 3.9899 3.66 3.77 10038627 3.77 down down correct
BMEA.US Biomea Fusion Inc 20260313 0 1.41 1.445 1.335 1.36 610676 1.36 down down correct
BMRA.US Biomerica Inc 20260313 0 1.97 2.005 1.95 1.97 3638 1.97
BMRC.US Bank of Marin Bancorp 20260313 0 24.07 24.25 23.59 23.9 61088 23.9 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260313 0 59.19 60.71 58.23 58.51 1187413 58.51 down down correct
BNGO.US Bionano Genomics Inc 20260313 0 1.13 1.13 1.1015 1.11 70734 1.11 down down correct
BNR.US Burning Rock Biotech Limited 20260313 0 22.53 22.53 15.7 16.01 47613 16.01 down up incorrect
BNTC.US Benitec Biopharma Inc 20260313 0 12.19 12.48 11.3323 11.75 130994 11.75 down down correct
BNTX.US BioNTech SE 20260313 0 90.06 91.6 89.6 91.19 1407398 91.19 up up correct
BOKF.US BOK Financial Corporation 20260313 0 126.33 127.64 124.22 124.94 312465 124.94 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260313 0 4.02 4.3299 3.91 3.91 29072 3.91 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260313 0 1.49 1.5 1.47 1.48 10409 1.48 down up incorrect
BOOM.US DMC Global Inc 20260313 0 4.91 4.9738 4.69 4.73 300625 4.73 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260313 0 4.97 4.97 4.76 4.76 21500 4.76 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20260313 0 19.9 21 19.8208 20.94 10075 20.94 up up correct
BOXL.US Boxlight Corporation 20260313 0 1.28 1.3 1.23 1.3 172231 1.3 up up correct
BPOP.US Popular Inc 20260313 0 131.04 132.76 129.32 130.385 567716 130.385 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260313 0 25.26 25.26 25.26 25.26 481 25.26
BPRN.US The Bank of Princeton 20260313 0 33.41 33.55 33.22 33.51 7866 33.51 up up correct
BPTH.US Bio 20260313 0 0.06 0.07 0.06 0.07 30000 0.07 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260313 0 15.75 15.75 15.65 15.65 1835 15.65 down down correct
BPYPN.US Brookfield Property Partners L.P 20260313 0 13.64 13.7099 13.64 13.66 5828 13.66 up up correct
BPYPO.US Brookfield Property Partners L.P 20260313 0 15 15.14 14.93 14.955 9761 14.955 down down correct
BPYPP.US Brookfield Property Partners L.P 20260313 0 15.49 15.5786 15.3 15.3 4664 15.3 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260313 0 1.51 1.6 1.5 1.5 17383 1.5 down down correct
BRID.US Bridgford Foods Corporation 20260313 0 7.525 7.525 7.44 7.4978 4673 7.4978 down down correct
BRKR.US Bruker Corporation 20260313 0 35.44 35.915 33.46 33.75 4429796 33.75 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260313 0 1.28 1.31 1.24 1.27 62530 1.27 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260313 0 0.3074 0.3074 0.275 0.3029 2472180 0.3029 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260313 0 18.61 19.19 18.36 18.77 2238322 18.77 up up correct
BSBK.US Bogota Financial Corp 20260313 0 8.32 8.32 8.3001 8.32 4335 8.32
BSET.US Bassett Furniture Industries Incorporated 20260313 0 13.9 14.035 13.75 14 29869 14 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260313 0 0.001 0.001 0.0009 0.0009 191985 0.0009 down down correct
BSRR.US Sierra Bancorp 20260313 0 33.34 33.71 32.26 32.97 43258 32.97 down up incorrect
BSVN.US Bank7 Corp 20260313 0 39.33 39.67 39.07 39.67 7129 39.67 up up correct
BSY.US Bentley Systems Incorporated 20260313 0 38.73 38.73 37.44 38.19 1868700 38.19 down down correct
BTAI.US BioXcel Therapeutics Inc 20260313 0 1.57 1.615 1.47 1.49 700318 1.49 down down correct
BTBD.US BT Brands Inc. Common Stock 20260313 0 1.41 1.45 1.4 1.45 24006 1.45 up up correct
BTBDW.US BT Brands Inc. Warrant 20260313 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260313 0 1.67 1.72 1.6 1.615 15959437 1.615 down down correct
BTCS.US BTCS Inc. Common Stock 20260313 0 1.85 1.93 1.7 1.74 757879 1.74 down down correct
BTCY.US Biotricity Inc. Common Stock 20260313 0 0.2525 0.2749 0.24 0.2659 11290 0.2659 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260313 0 6.37 6.43 6.22 6.23 430400 6.23 down down correct
BUSE.US First Busey Corporation 20260313 0 25.03 25.055 24.61 24.68 420292 24.68 down down correct
BVS.US Bioventus Inc 20260313 0 8.68 8.79 8.555 8.62 286351 8.62 down down correct
BWAY.US BrainsWay Ltd 20260313 0 13.95 14.4 13.66 13.71 230808 13.71 down up incorrect
BWB.US Bridgewater Bancshares Inc 20260313 0 17.31 17.4 16.74 17.08 66734 17.08 down down correct
BWEN.US Broadwind Inc 20260313 0 2.25 2.27 2.12 2.19 176669 2.19 down down correct
BWFG.US Bankwell Financial Group Inc 20260313 0 47.49 47.51 46.105 46.83 40101 46.83 down down correct
BWMN.US Bowman Consulting Group Ltd 20260313 0 28.52 28.52 27.36 28.02 167754 28.02 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260313 0 16.45 17.018 16.45 16.77 67100 16.77 up up correct
BYND.US Beyond Meat Inc 20260313 0 0.7432 0.792 0.74 0.7604 27062848 0.7604 up up correct
BYRN.US Byrna Technologies Inc 20260313 0 9.84 9.9999 9.42 9.64 407207 9.64 down down correct
BYSI.US BeyondSpring Inc 20260313 0 1.65 1.77 1.585 1.69 30791 1.69 up up correct
BZ.US Kanzhun Ltd ADR 20260313 0 14.23 14.425 14.13 14.17 3183118 14.17 down down correct
BZUN.US Baozun Inc 20260313 0 2.41 2.465 2.3801 2.4 82955 2.4 down down correct
CAAS.US China Automotive Systems Inc 20260313 0 4.23 4.3237 4.15 4.28 8307 4.28 up up correct
CABA.US Cabaletta Bio Inc 20260313 0 3.2 3.2799 3.01 3.06 1476641 3.06 down down correct
CAC.US Camden National Corporation 20260313 0 46.24 46.315 45.01 45.48 74311 45.48 down down correct
CACC.US Credit Acceptance Corporation 20260313 0 500.29 500.29 444.0101 447.79 305226 447.79 down down correct
CADCX.US CADCX 20260313 0 23.86 23.86 23.86 23.86 0 23.86
CADEX.US CADEX 20260313 0 23.97 23.97 23.97 23.97 0 23.97
CADFX.US CION Ares Diversified Credit Fund W 20260313 0 24.24 24.24 24.24 24.24 0 24.24
CADL.US Candel Therapeutics Inc. Common Stock 20260313 0 5.04 5.09 4.66 4.67 1362480 4.67 down down correct
CADSX.US CADSX 20260313 0 24.08 24.08 24.08 24.08 0 24.08
CADUX.US CADUX 20260313 0 24.21 24.21 24.21 24.21 0 24.21
CADWX.US CADWX 20260313 0 24.05 24.05 24.05 24.05 0 24.05
CAKE.US The Cheesecake Factory Incorporated 20260313 0 57.54 58.94 56.98 57.57 1283309 57.57 up up correct
CALA.US Calithera Biosciences Inc 20260313 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260313 0 89.67 90.3634 87.775 87.85 568872 87.85 down up incorrect
CAMP.US CalAmp Corp 20260313 0 5.43 5.43 5.01 5.41 107587 5.41 down down correct
CAMT.US Camtek Ltd 20260313 0 156.75 158.05 148.36 148.98 434648 148.98 down down correct
CAN.US Canaan Inc 20260313 0 0.5285 0.547 0.4837 0.4839 15568964 0.4839 down down correct
CAPR.US Capricor Therapeutics Inc 20260313 0 33 33 29.408 30.5 0 30.5 down down correct
CAR.US Avis Budget Group Inc 20260313 0 99.77 102.1151 97.51 100.71 499614 100.71 up up correct
CARE.US Carter Bankshares Inc 20260313 0 20.23 20.48 19.785 19.95 155896 19.95 down up incorrect
CARG.US CarGurus Inc 20260313 0 31.1 31.3 30.52 30.86 813551 30.86 down up incorrect
CARV.US Carver Bancorp Inc 20260313 0 1.4908 1.6 1.46 1.46 1443 1.46 down down correct
CASH.US Meta Financial Group Inc 20260313 0 90.65 91.21 89.48 91.17 186300 91.17 up down incorrect
CASS.US Cass Information Systems Inc 20260313 0 44.81 45.34 44.025 44.39 74041 44.39 down down correct
CASY.US Casey's General Stores Inc 20260313 0 681.84 690.1 660.01 660.87 443356 660.87 down down correct
CATY.US Cathay General Bancorp 20260313 0 48.11 48.27 46.965 47.38 641878 47.38 down down correct
CBAN.US Colony Bankcorp Inc 20260313 0 19.59 19.645 19.27 19.33 127245 19.33 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260313 0 0.99 1.03 0.97 1.02 123625 1.02 up down incorrect
CBFV.US CB Financial Services Inc 20260313 0 33.88 33.91 33.64 33.64 3732 33.64 down down correct
CBIO.US Catalyst Biosciences Inc 20260313 0 11.69 12.395 11.15 11.18 112276 11.18 down down correct
CBNK.US Capital Bancorp Inc 20260313 0 28.85 29.16 28.26 28.75 43272 28.75 down down correct
CBOE.US Cboe Global Markets Inc 20260313 0 292 293.86 288.975 289.9 820105 289.9 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260313 0 27.84 28.12 27.25 27.99 670604 27.99 up up correct
CBSH.US Commerce Bancshares Inc 20260313 0 47.68 47.94 47.28 47.65 1131900 47.65 down down correct
CCAP.US Crescent Capital BDC Inc 20260313 0 12.72 12.96 12.68 12.82 275517 12.82 up up correct
CCB.US Coastal Financial Corporation 20260313 0 78.55 79.025 76.01 76.92 85948 76.92 down down correct
CCBG.US Capital City Bank Group Inc 20260313 0 42.6 42.885 41.92 42.24 76669 42.24 down down correct
CCCC.US C4 Therapeutics Inc 20260313 0 2.78 2.94 2.71 2.72 1855147 2.72 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260313 0 21.87 22.37 21.6 21.85 84900 21.85 down down correct
CCEL.US Cryo 20260313 0 3.1109 3.1186 2.89 2.92 29813 2.92 down down correct
CCEP.US Coca 20260313 0 101.38 102.1 100.23 100.46 1607958 100.46 down down correct
CCLFX.US CCLFX 20260313 0 10.52 10.52 10.52 10.52 0 10.52
CCNE.US CNB Financial Corporation 20260313 0 27.27 27.45 26.8 27.13 140780 27.13 down down correct
CCNEP.US CNB Financial Corporation 20260313 0 25.0701 25.135 24.98 24.98 1247 24.98 down down correct
CCOI.US Cogent Communications Holdings Inc 20260313 0 19.78 20.25 18.62 18.8 1046316 18.8 down down correct
CCRN.US Cross Country Healthcare Inc 20260313 0 9.66 9.66 9.22 9.43 591810 9.43 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260313 0 30.05 30.54 29.78 30.05 157914 30.05
CD.US Chindata Group Holdings Limited 20260313 0 4.64 5.01 4.54 4.72 135137 4.72 up down incorrect
CDLX.US Cardlytics Inc 20260313 0 0.7048 0.7086 0.6661 0.6747 722946 0.6747 down down correct
CDNA.US CareDx Inc 20260313 0 16.55 17.1 16.46 17.01 536547 17.01 up up correct
CDNS.US Cadence Design Systems Inc 20260313 0 290.8 292.04 283.345 287.03 1838432 287.03 down down correct
CDW.US CDW Corporation 20260313 0 114.8 116.77 113.39 116.16 1531126 116.16 up up correct
CDXS.US Codexis Inc 20260313 0 1.72 1.94 1.535 1.61 6129344 1.61 down down correct
CDZI.US Cadiz Inc 20260313 0 5.2 5.37 5.095 5.13 491214 5.13 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260313 0 19.258 19.258 19.115 19.115 1497 19.115 down down correct
CEDAX.US CEDAX 20260313 0 21.51 21.51 21.51 21.51 0 21.51
CEDIX.US Destra International & Event 20260313 0 21.55 21.55 21.55 21.55 0 21.55
CEDTX.US CEDTX 20260313 0 21.35 21.35 21.35 21.35 0 21.35
CELC.US Celcuity Inc 20260313 0 110.79 116.11 110.79 114.22 434735 114.22 up up correct
CELH.US Celsius Holdings Inc 20260313 0 43.86 44.8 43.7201 44.57 3919230 44.57 up up correct
CELU.US Celularity Inc 20260313 0 1.25 1.33 1.18 1.22 160197 1.22 down down correct
CELUW.US Celularity Inc 20260313 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260313 0 0.0363 0.0443 0.0323 0.0439 289976 0.0439 up up correct
CENT.US Central Garden & Pet Company 20260313 0 36.75 36.935 36.075 36.74 68813 36.74 down down correct
CENTA.US Central Garden & Pet Company 20260313 0 31.96 32.15 31.485 32.14 284997 32.14 up up correct
CENX.US Century Aluminum Company 20260313 0 57.855 59.12 53.855 54.73 2292797 54.73 down up incorrect
CERS.US Cerus Corporation 20260313 0 1.67 1.735 1.625 1.69 4759296 1.69 up up correct
CERT.US Certara Inc 20260313 0 6.58 6.715 6.445 6.65 4271551 6.65 up up correct
CETX.US Cemtrex Inc 20260313 0 0.774 0.781 0.75 0.753 474500 0.753 down down correct
CEVA.US CEVA Inc 20260313 0 18.83 19.03 17.92 18.24 290600 18.24 down up incorrect
CFBK.US CF Bankshares Inc 20260313 0 28.93 29.13 28.52 28.53 50600 28.53 down up incorrect
CFFI.US C&F Financial Corporation 20260313 0 69.99 71.5 69.85 71.5 3638 71.5 up up correct
CFFN.US Capitol Federal Financial Inc 20260313 0 6.99 7.055 6.89 6.92 910727 6.92 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260313 0 30.7 30.73 30.66 30.67 14813108 30.67 down down correct
CG.US The Carlyle Group Inc 20260313 0 45.56 46.55 45.44 45.64 3201941 45.64 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260313 0 17.54 17.54 17.3101 17.37 18460 17.37 down up incorrect
CGBD.US TCG BDC Inc 20260313 0 10.87 10.95 10.73 10.75 669996 10.75 down up incorrect
CGC.US Canopy Growth Corporation 20260313 0 1.05 1.08 1.02 1.02 7430511 1.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260313 0 22.47 22.47 22.47 22.47 0 22.47
CGEM.US Cullinan Oncology Inc 20260313 0 14.08 14.28 13.12 13.49 707409 13.49 down down correct
CGEN.US Compugen Ltd 20260313 0 2.22 2.35 2.22 2.24 307702 2.24 up up correct
CGNT.US Cognyte Software Ltd 20260313 0 8.48 8.77 8.275 8.4 299731 8.4 down down correct
CGNX.US Cognex Corporation 20260313 0 48.98 49.4499 47.7 47.98 2773702 47.98 down down correct
CGO.US Calamos Global Total Return Fund 20260313 0 11.54 11.68 11.39 11.42 17900 11.42 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20260313 0 1.1 1.11 1.045 1.05 405379 1.05 down up incorrect
CHCI.US Comstock Holding Companies Inc 20260313 0 11.8 12.31 11.6 11.8 14817 11.8
CHCO.US City Holding Company 20260313 0 118.54 119.18 117.135 118.61 131416 118.61 up up correct
CHDN.US Churchill Downs Incorporated 20260313 0 84.32 86.38 83.42 86.36 763241 86.36 up up correct
CHEF.US The Chefs' Warehouse Inc 20260313 0 64.45 64.72 63.6301 64.6 257831 64.6 up up correct
CHEK.US Check 20260313 0 138 139 137 139 1130400 139 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260313 0 11.2 11.3 11.04 11.11 168300 11.11 down down correct
CHKP.US Check Point Software Technologies Ltd 20260313 0 155.31 156.7771 153.19 153.65 694838 153.65 down up incorrect
CHMG.US Chemung Financial Corporation 20260313 0 55.385 55.385 52.6 53.6 6771 53.6 down down correct
CHNR.US China Natural Resources Inc 20260313 0 3.4 3.49 3.3106 3.3348 24582 3.3348 down down correct
CHRS.US Coherus BioSciences Inc 20260313 0 1.69 1.76 1.605 1.63 1164578 1.63 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260313 0 173.62 175.1 168.01 169.39 1613042 169.39 down down correct
CHSCL.US CHS Inc 20260313 0 25.85 25.87 25.7 25.76 20542 25.76 down down correct
CHSCM.US CHS Inc 20260313 0 25.13 25.25 25 25 13531 25 down down correct
CHSCN.US CHS Inc 20260313 0 25.4611 25.51 25.4 25.415 10169 25.415 down down correct
CHSCO.US CHS Inc 20260313 0 26.55 26.55 26.36 26.52 13574 26.52 down down correct
CHSCP.US CHS Inc 20260313 0 28.41 28.88 28.35 28.88 36266 28.88 up up correct
CHTR.US Charter Communications Inc 20260313 0 217.6 218.86 215.18 218.19 1024600 218.19 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260313 0 7.51 7.67 7.36 7.39 76700 7.39 down down correct
CHY.US Calamos Convertible and High Income Fund 20260313 0 11.36 11.47 11.33 11.37 117800 11.37 up up correct
CIFR.US Cipher Mining Inc 20260313 0 14.02 15.17 13.9539 14.08 36853764 14.08 up up correct
CIGI.US Colliers International Group Inc 20260313 0 106.49 109.43 106.49 107.97 181299 107.97 up up correct
CINF.US Cincinnati Financial Corporation 20260313 0 165.89 166.5748 163.79 163.82 891040 163.82 down down correct
CIVB.US Civista Bancshares Inc 20260313 0 22.31 22.44 21.89 22.25 78405 22.25 down up incorrect
CIZN.US Citizens Holding Company 20260313 0 9.35 9.35 9.35 9.35 0 9.35
CLAR.US Clarus Corporation 20260313 0 2.88 2.903 2.745 2.775 324408 2.775 down down correct
CLBK.US Columbia Financial Inc 20260313 0 17.56 17.6399 17.31 17.48 300649 17.48 down down correct
CLBT.US Cellebrite DI 20260313 0 14.53 14.86 14.325 14.44 957888 14.44 down down correct
CLDX.US Celldex Therapeutics Inc 20260313 0 30.29 30.93 29.37 29.51 510034 29.51 down down correct
CLFD.US Clearfield Inc 20260313 0 28.81 29.05 28.14 28.45 64517 28.45 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260313 0 0.6001 0.638 0.5835 0.585 38499 0.585 down down correct
CLIR.US ClearSign Technologies Corporation 20260313 0 0.4216 0.44 0.39 0.4328 321678 0.4328 up up correct
CLLS.US Cellectis S.A 20260313 0 3.54 3.625 3.42 3.42 33719 3.42 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260313 0 28.68 29.19 28.28 28.59 829981 28.59 down down correct
CLNE.US Clean Energy Fuels Corp 20260313 0 2.17 2.235 2.15 2.18 890034 2.18 up down incorrect
CLNN.US Clene Inc 20260313 0 6 6.525 5.54 5.72 112234 5.72 down up incorrect
CLOV.US Clover Health Investments Corp 20260313 0 2.01 2.03 1.97 1.98 4438205 1.98 down down correct
CLPS.US CLPS Incorporation 20260313 0 1.05 1.05 1.02 1.03 13722 1.03 down down correct
CLPT.US ClearPoint Neuro Inc 20260313 0 11.65 11.89 10.67 10.79 605263 10.79 down down correct
CLRB.US Cellectar Biosciences Inc 20260313 0 3.29 3.45 3.1429 3.2 47710 3.2 down down correct
CLSK.US CleanSpark Inc 20260313 0 10 10.375 9.64 9.76 23592086 9.76 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260313 0 16.47 16.58 16.41 16.42 17379 16.42 down down correct
CLVR.US Clever Leaves Holdings Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260313 0 1.3 1.3 1.2201 1.2994 10978 1.2994 down down correct
CMBM.US Cambium Networks Corporation 20260313 0 1.24 1.4 1.23 1.25 278597 1.25 up up correct
CMCO.US Columbus McKinnon Corporation 20260313 0 15.61 15.82 14.53 14.65 560696 14.65 down down correct
CMCSA.US Comcast Corporation 20260313 0 30.33 30.55 30.105 30.16 20252812 30.16 down down correct
CMCT.US CIM Commercial Trust Corporation 20260313 0 1.1 1.1 0.5 0.63 4484900 0.63 down down correct
CME.US CME Group Inc 20260313 0 312.08 314.39 310.87 311.4 2253400 311.4 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260313 0 1.92 1.92 1.8 1.83 23300 1.83 down down correct
CMPR.US Cimpress plc 20260313 0 70.54 71.79 69.75 71.05 143264 71.05 up up correct
CMPS.US COMPASS Pathways plc 20260313 0 6.7 7.02 6.315 6.39 1923932 6.39 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260313 0 5.27 5.36 5.07 5.19 1058600 5.19 down down correct
CMTL.US Comtech Telecommunications Corp 20260313 0 4.87 5.11 4.65 4.67 203820 4.67 down up incorrect
CNDT.US Conduent Incorporated 20260313 0 1.26 1.32 1.23 1.29 1749889 1.29 up up correct
CNET.US ZW Data Action Technologies Inc 20260313 0 0.68 0.8 0.68 0.75 4400 0.75 up up correct
CNEY.US CN Energy Group. Inc 20260313 0 0.9675 1.0998 0.954 1 2133170 1 up up correct
CNOB.US ConnectOne Bancorp Inc 20260313 0 25.63 25.84 25.14 25.53 245885 25.53 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260313 0 24.4 24.5 24.4 24.46 6413 24.46 up up correct
CNRLX.US CNRLX 20260313 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260313 0 4.8 4.8 4.8 4.8 0 4.8
CNSP.US CNS Pharmaceuticals Inc 20260313 0 2.76 2.775 2.321 2.44 161000 2.44 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260313 0 27.235 27.455 25.72 26.33 1362237 26.33 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260313 0 2.81 3.03 2.67 2.69 66762 2.69 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260313 0 3.13 3.44 3.11 3.36 1771115 3.36 up up correct
CNTY.US Century Casinos Inc 20260313 0 1.49 1.57 1.2432 1.31 264123 1.31 down down correct
CNXC.US Concentrix Corporation 20260313 0 31.85 32.62 31.38 31.67 1100195 31.67 down down correct
CNXN.US PC Connection Inc 20260313 0 60.9 60.9 59.47 59.84 58358 59.84 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260313 0 58.86 59.73 56.43 58.35 789002 58.35 down up incorrect
COCP.US Cocrystal Pharma Inc 20260313 0 1.02 1.0474 1.01 1.03 20544 1.03 up up correct
CODA.US Coda Octopus Group Inc 20260313 0 14.5 14.71 13.72 14.06 360533 14.06 down down correct
CODX.US Co 20260313 0 2.67 2.98 2.55 2.8 1079453 2.8 up down incorrect
COF.US PN 20260313 0 16.2449 16.26 16.16 16.16 14798 16.16 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20260313 0 27.72 27.97 27 27.25 76839 27.25 down down correct
COGT.US Cogent Biosciences Inc 20260313 0 35.68 37.1 33.905 34 1629432 34 down down correct
COHR.US Coherent Inc 20260313 0 248.38 251.66 241.21 242.76 3928400 242.76 down down correct
COHU.US Cohu Inc 20260313 0 27.82 28.36 27.09 27.245 359608 27.245 down down correct
COIN.US Coinbase Global Inc 20260313 0 203.76 207.13 193.84 195.53 12137120 195.53 down down correct
COKE.US Coca 20260313 0 211.57 217 210 216.91 496424 216.91 up up correct
COLB.US Columbia Banking System Inc 20260313 0 26.65 26.86 26.14 26.23 3076997 26.23 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260313 0 35.15 35.27 34.39 34.5 413490 34.5 down up incorrect
COLM.US Columbia Sportswear Company 20260313 0 55.04 55.4 54.62 55.25 512700 55.25 up up correct
COMS.US COMSovereign Holding Corp 20260313 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 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260313 0 12.04 12.315 10.93 11.08 40742 11.08 down down correct
CORT.US Corcept Therapeutics Incorporated 20260313 0 32.77 33.12 31.81 32.15 1018380 32.15 down down correct
COST.US Costco Wholesale Corporation 20260313 0 1005.9 1012.83 1002 1008.43 1469672 1008.43 up up correct
CPHC.US Canterbury Park Holding Corporation 20260313 0 15.5356 15.72 15.5356 15.72 727 15.72 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260313 0 3.095 3.14 2.95 3.04 65398 3.04 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260313 0 0.334 0.337 0.312 0.312 15100 0.312 down down correct
CPRDX.US CPRDX 20260313 0 11.33 11.33 11.33 11.33 0 11.33
CPREX.US CPREX 20260313 0 11.33 11.33 11.33 11.33 0 11.33
CPRSX.US CPRSX 20260313 0 11.32 11.32 11.32 11.32 0 11.32
CPRT.US Copart Inc 20260313 0 34.24 34.33 33.525 34.09 6607536 34.09 down down correct
CPRTX.US CPRTX 20260313 0 11.32 11.32 11.32 11.32 0 11.32
CPRX.US Catalyst Pharmaceuticals Inc 20260313 0 23.54 23.54 22.83 23.23 1022903 23.23 down up incorrect
CPSH.US CPS Technologies Corporation 20260313 0 3.78 3.9399 3.71 3.78 149685 3.78
CPSS.US Consumer Portfolio Services Inc 20260313 0 7.645 7.685 7.46 7.53 36091 7.53 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260313 0 14.34 14.394 14.24 14.29 138800 14.29 down down correct
CRAI.US CRA International Inc 20260313 0 163.68 165.15 154.52 155.14 190900 155.14 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260313 0 9.65 9.836 9.25 9.41 143038 9.41 down down correct
CRBU.US Caribou Biosciences Inc 20260313 0 1.92 1.93 1.84 1.88 760651 1.88 down down correct
CRCT.US Cricut Inc 20260313 0 4.06 4.145 4.04 4.07 431185 4.07 up up correct
CRDF.US Cardiff Oncology Inc 20260313 0 1.92 1.98 1.82 1.86 352600 1.86 down down correct
CRDFX.US CRDFX 20260313 0 22.47 22.47 22.47 22.47 0 22.47
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260313 0 22.47 22.47 22.47 22.47 0 22.47
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260313 0 1.06 1.06 1 1.02 268889 1.02 down down correct
CRDLX.US CRDLX 20260313 0 22.46 22.46 22.46 22.46 0 22.46
CRDTX.US Griffin Inst Access Credit Fund CL A 20260313 0 22.48 22.48 22.48 22.48 0 22.48
CREDX.US CREDX 20260313 0 8.05 8.05 8.05 8.05 0 8.05
CREG.US China Recycling Energy Corporation 20260313 0 1.24 1.3 1.19 1.28 131836 1.28 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260313 0 0.0308 0.0308 0.0308 0.0308 0 0.0308
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260313 0 11.81 12.03 11.595 11.67 233537 11.67 down down correct
CREX.US Creative Realities Inc 20260313 0 3.57 3.76 3.57 3.64 23348 3.64 up up correct
CRIS.US Curis Inc 20260313 0 1 1.0309 0.92 0.9501 114938 0.9501 down down correct
CRKN.US Crown ElectroKinetics Corp 20260313 0 0.002 0.002 0.002 0.002 0 0.002
CRMD.US CorMedix Inc 20260313 0 6.4 6.49 6.22 6.45 1899270 6.45 up up correct
CRMT.US America's Car 20260313 0 15.26 16.06 13.38 13.53 490961 13.53 down down correct
CRNC.US Cerence Inc 20260313 0 7.07 7.19 6.86 7.02 979574 7.02 down down correct
CRNT.US Ceragon Networks Ltd 20260313 0 2.22 2.28 2.18 2.2 391772 2.2 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260313 0 36.66 37.71 35.85 37.49 956151 37.49 up down incorrect
CRON.US Cronos Group Inc 20260313 0 2.48 2.54 2.48 2.5 1224914 2.5 up down incorrect
CROX.US Crocs Inc 20260313 0 80.21 81.04 77.64 77.95 1220818 77.95 down down correct
CRSP.US CRISPR Therapeutics AG 20260313 0 49.7 50.0699 47.5323 48.75 1969947 48.75 down down correct
CRSR.US Corsair Gaming Inc 20260313 0 5.3 5.4 5.19 5.32 1360700 5.32 up up correct
CRTD.US Creatd Inc 20260313 0 10 10 10 10 117 10
CRTO.US Criteo S.A 20260313 0 17.9 18.4025 17.6332 17.72 198179 17.72 down down correct
CRUS.US Cirrus Logic Inc 20260313 0 133.21 136.475 132.845 133.71 419158 133.71 up up correct
CRVL.US CorVel Corporation 20260313 0 51.98 52.86 51.38 52.63 286678 52.63 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260313 0 15.745 16.44 14.5899 15.32 1216423 15.32 down down correct
CRWD.US CrowdStrike Holdings Inc 20260313 0 443.99 450.64 434.58 441.78 2227117 441.78 down down correct
CRWS.US Crown Crafts Inc 20260313 0 2.89 2.89 2.7 2.75 23127 2.75 down down correct
CSBR.US Champions Oncology Inc 20260313 0 5.51 6.2302 5.5 6.1 21707 6.1 up up correct
CSCO.US Cisco Systems Inc 20260313 0 78.07 79.26 77.935 78.33 19080391 78.33 up up correct
CSGP.US CoStar Group Inc 20260313 0 43.71 44.27 42.94 43.63 5270602 43.63 down down correct
CSGS.US CSG Systems International Inc 20260313 0 79.8 79.95 79.79 79.91 364020 79.91 up up correct
CSIQ.US Canadian Solar Inc 20260313 0 18.05 19.26 17.91 18.41 2154745 18.41 up up correct
CSPI.US CSP Inc 20260313 0 8.8 9.05 8.56 8.93 22900 8.93 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20260313 0 17.98 18.05 17.7174 17.76 328940 17.76 down down correct
CSTE.US Caesarstone Ltd 20260313 0 0.7 1.06 0.5576 0.6182 39304319 0.6182 down down correct
CSTL.US Castle Biosciences Inc 20260313 0 25.4 26.13 25.2 25.56 245490 25.56 up up correct
CSWC.US Capital Southwest Corporation 20260313 0 21.53 21.8 21.41 21.42 549752 21.42 down down correct
CSX.US CSX Corporation 20260313 0 39.31 39.64 38.965 39.3 11890546 39.3 down down correct
CTAS.US Cintas Corporation 20260313 0 194.38 195.62 192.12 194.28 2265035 194.28 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260313 0 59.15 60.875 57.7 58.62 89175 58.62 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260313 0 4 4.0509 3.95 4.01 804677 4.01 up up correct
CTLP.US Cantaloupe Inc 20260313 0 10.33 10.405 10.285 10.39 949397 10.39 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260313 0 4.9 4.9811 4.605 4.68 2864938 4.68 down down correct
CTRE.US CareTrust REIT Inc 20260313 0 40.73 40.98 39.81 40.03 1691933 40.03 down down correct
CTRM.US Castor Maritime Inc 20260313 0 2.15 2.18 2.08 2.12 43891 2.12 down down correct
CTRN.US Citi Trends Inc 20260313 0 47.64 47.995 42.5701 43.25 86060 43.25 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260313 0 61.62 61.75 60.27 60.37 7870724 60.37 down down correct
CTSO.US Cytosorbents Corporation 20260313 0 0.744 0.744 0.68 0.7076 30902 0.7076 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260313 0 0.87 1.03 0.8645 0.9622 1318670 0.9622 up up correct
CUE.US Cue Biopharma Inc 20260313 0 0.298 0.298 0.2705 0.2837 1144992 0.2837 down down correct
CUEN.US Cuentas Inc 20260313 0 0.1717 0.2377 0.1717 0.2377 275 0.2377 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20260313 0 13.29 13.29 13.1 13.1 5307 13.1 down down correct
CURI.US CuriosityStream Inc 20260313 0 3.25 3.34 3.17 3.305 480221 3.305 up up correct
CVBF.US CVB Financial Corp 20260313 0 18.99 19.1 18.65 18.79 1021816 18.79 down down correct
CVCO.US Cavco Industries Inc 20260313 0 506.59 509.25 493 496.59 109162 496.59 down down correct
CVGI.US Commercial Vehicle Group Inc 20260313 0 2.33 2.94 2.25 2.9 2099038 2.9 up up correct
CVGW.US Calavo Growers Inc 20260313 0 24.98 24.98 23.04 23.67 804779 23.67 down down correct
CVLG.US Covenant Logistics Group Inc 20260313 0 25.04 25.32 24.5424 24.7 165468 24.7 down down correct
CVLT.US Commvault Systems Inc 20260313 0 81.04 82.18 77.79 78.96 1128715 78.96 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260313 0 7.39 7.95 7.1 7.53 238883 7.53 up up correct
CVV.US CVD Equipment Corporation 20260313 0 4.29 4.29 3.96 3.98 26063 3.98 down up incorrect
CWBC.US Community West Bancshares 20260313 0 22.78 22.99 22.34 22.54 97300 22.54 down down correct
CWCO.US Consolidated Water Co. Ltd 20260313 0 34.84 35.1 34.375 34.73 131088 34.73 down down correct
CWST.US Casella Waste Systems Inc 20260313 0 91.55 92.54 87.69 88.09 929528 88.09 down down correct
CXDO.US Crexendo Inc 20260313 0 6.52 6.65 6.31 6.39 238324 6.39 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20260313 0 1.4 1.48 1.39 1.45 18800 1.45 up up correct
CYPS.US Cyclo3pss Corporation 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260313 0 7.78 7.88 7.64 7.82 445600 7.82 up up correct
CYTK.US Cytokinetics Incorporated 20260313 0 60.49 61.79 58.43 60.06 1933991 60.06 down down correct
CZNC.US Citizens & Northern Corporation 20260313 0 21.85 21.85 21.45 21.73 34332 21.73 down up incorrect
CZR.US Caesars Entertainment Inc 20260313 0 28.39 28.68 27.81 28.06 4778000 28.06 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260313 0 18.14 18.23 17.95 18.17 63415 18.17 up up correct
DAKT.US Daktronics Inc 20260313 0 21.32 21.45 19.76 20.125 961482 20.125 down down correct
DARE.US Daré Bioscience Inc 20260313 0 1.5 1.51 1.42 1.44 72689 1.44 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260313 0 21.29 21.32 21.26 21.31 5101598 21.31 up down incorrect
DBGI.US Digital Brands Group Inc 20260313 0 3.86 4 3 3.03 964400 3.03 down down correct
DBVT.US DBV Technologies S.A 20260313 0 21.49 21.49 20.05 20.53 400100 20.53 down down correct
DBX.US Dropbox Inc 20260313 0 25.95 26.15 25.52 25.75 2538694 25.75 down down correct
DCBO.US Docebo Inc 20260313 0 19.73 19.73 18.79 19.01 142792 19.01 down down correct
DCGO.US DocGo Inc 20260313 0 0.6267 0.67 0.5972 0.6572 1212670 0.6572 up up correct
DCOM.US Dime Community Bancshares Inc 20260313 0 32.23 32.235 31.5 31.88 205402 31.88 down down correct
DCOMP.US Dime Community Bancshares Inc 20260313 0 19.04 19.06 18.8 18.8 6495 18.8 down down correct
DCTH.US Delcath Systems Inc 20260313 0 9.53 9.77 9.32 9.45 321700 9.45 down down correct
DDOG.US Datadog Inc 20260313 0 127.24 129.78 123.2401 124.52 3990588 124.52 down down correct
DFH.US Dream Finders Homes Inc 20260313 0 15 15.6 14.825 15.47 746677 15.47 up down incorrect
DGICA.US Donegal Group Inc 20260313 0 16.76 17 16.69 16.97 124668 16.97 up up correct
DGICB.US Donegal Group Inc 20260313 0 15.1 15.1 15.1 15.1 379 15.1
DGII.US Digi International Inc 20260313 0 49.68 51.01 48.71 49.12 201623 49.12 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260313 0 1.12 1.175 1.105 1.13 389950 1.13 up up correct
DHC.US Diversified Healthcare Trust 20260313 0 7.46 7.5798 7.08 7.23 2855903 7.23 down down correct
DHCNI.US DHCNI 20260313 0 17.5 17.9 17.5 17.9 2646307 17.9 up up correct
DHCNL.US Diversified Healthcare Trust 20260313 0 18.275 18.5 18.2627 18.48 226763 18.48 up up correct
DHIL.US Diamond Hill Investment Group Inc 20260313 0 172.61 172.98 172.43 172.6 28864 172.6 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260313 0 5.46 5.55 5.35 5.37 213479 5.37 down down correct
DIOD.US Diodes Incorporated 20260313 0 62.48 64.45 61.67 63.88 480462 63.88 up up correct
DJCO.US Daily Journal Corporation 20260313 0 521.18 525.905 473 496.48 144434 496.48 down up incorrect
DKNG.US DraftKings Inc 20260313 0 25.6 26.46 25.6 25.87 11298850 25.87 up up correct
DLHC.US DLH Holdings Corp 20260313 0 5.75 5.99 5.65 5.99 6489 5.99 up up correct
DLO.US DLocal Limited Class A Common Shares 20260313 0 11.55 11.7296 11.25 11.34 720474 11.34 down up incorrect
DLPN.US Dolphin Entertainment Inc 20260313 0 1.575 1.575 1.55 1.55 4942 1.55 down up incorrect
DLTH.US Duluth Holdings Inc 20260313 0 2.22 2.22 2.16 2.16 19011 2.16 down up incorrect
DLTR.US Dollar Tree Inc 20260313 0 112.27 112.74 106.83 107.46 4425676 107.46 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260313 0 7.32 7.69 6.98 7.28 240634 7.28 down down correct
DMLP.US Dorchester Minerals L.P 20260313 0 26.96 27.22 26.56 26.97 107056 26.97 up up correct
DMRC.US Digimarc Corporation 20260313 0 6.62 6.75 5.9 6.53 421216 6.53 down down correct
DNLI.US Denali Therapeutics Inc 20260313 0 20.91 21.42 20.08 20.57 1289877 20.57 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260313 0 3.23 3.29 3.18 3.27 2029612 3.27 up up correct
DOCU.US DocuSign Inc 20260313 0 46.34 47.34 45.7001 47.05 3357996 47.05 up up correct
DOGZ.US Dogness (International) Corporation 20260313 0 1.65 1.6799 1.52 1.52 91296 1.52 down down correct
DOMO.US Domo Inc 20260313 0 4.59 4.73 4.375 4.71 1710971 4.71 up up correct
DORM.US Dorman Products Inc 20260313 0 103.71 103.735 101.025 102.81 284498 102.81 down down correct
DOX.US Amdocs Limited 20260313 0 67.12 67.71 65.385 66.34 611682 66.34 down up incorrect
DOYU.US DouYu International Holdings Limited 20260313 0 5.15 5.29 5.1 5.15 19996 5.15
DPRO.US Draganfly Inc. Common Shares 20260313 0 6.62 6.7574 6.29 6.34 1478914 6.34 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260313 0 19.5 19.68 19.435 19.45 9800 19.45 down up incorrect
DRIO.US DarioHealth Corp 20260313 0 9.2869 9.29 9 9 3199 9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260313 0 1.25 1.26 1.18 1.19 96147 1.19 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260313 0 0.0183 0.0183 0.0183 0.0183 18000 0.0183
DRVN.US Driven Brands Holdings Inc 20260313 0 10.67 10.7 10.25 10.34 1180803 10.34 down down correct
DSGN.US Design Therapeutics Inc 20260313 0 10.15 10.35 9.87 10.12 337829 10.12 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260313 0 72.01 73.48 71.37 72.46 564431 72.46 up up correct
DSP.US Viant Technology Inc 20260313 0 12.95 13.105 12.18 12.32 466801 12.32 down down correct
DSWL.US Deswell Industries Inc 20260313 0 3.26 3.3672 3.24 3.24 4525 3.24 down down correct
DTIL.US Precision BioSciences Inc 20260313 0 5.77 6.05 5.4 5.67 278659 5.67 down down correct
DTSS.US Datasea Inc 20260313 0 0.8057 0.9494 0.8057 0.9101 19356 0.9101 up up correct
DTST.US Data Storage Corporation 20260313 0 4.07 4.07 3.89 4.01 8800 4.01 down down correct
DTSTW.US Data Storage Corporation 20260313 0 0.075 0.0774 0.0574 0.0763 47649 0.0763 up up correct
DUO.US Fangdd Network Group Ltd 20260313 0 1.16 1.17 1.1047 1.13 18351 1.13 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260313 0 95.32 98.44 93.9274 98.39 2386217 98.39 up up correct
DUOT.US Duos Technologies Group Inc 20260313 0 7.5 7.87 7.33 7.87 1382147 7.87 up down incorrect
DWSN.US Dawson Geophysical Company 20260313 0 4.27 4.42 4.07 4.42 164239 4.42 up up correct
DXCM.US DexCom Inc 20260313 0 65.28 65.78 63.82 64.24 4075952 64.24 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260313 0 0.475 0.4998 0.475 0.49 43383 0.49 up up correct
DXPE.US DXP Enterprises Inc 20260313 0 133.22 134.455 129.88 130.46 94388 130.46 down up incorrect
DXYN.US The Dixie Group Inc 20260313 0 0.479 0.479 0.43 0.4302 6200 0.4302 down down correct
DYAI.US Dyadic International Inc 20260313 0 0.775 0.8 0.76 0.76 36075 0.76 down down correct
DYN.US Dyne Therapeutics Inc 20260313 0 18.39 18.8 17.415 17.92 2425330 17.92 down down correct
DYNT.US Dynatronics Corporation 20260313 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260313 0 199.98 199.98 198.77 199.24 1385742 199.24 down down correct
EBAY.US eBay Inc 20260313 0 90.75 91.98 90.01 91.34 4500834 91.34 up up correct
EBC.US Eastern Bankshares Inc 20260313 0 19.04 19.08 18.72 18.79 1003779 18.79 down down correct
EBET.US Esports Technologies Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260313 0 21.12 21.5 20.71 20.79 26519 20.79 down up incorrect
EBON.US Ebang International Holdings Inc 20260313 0 2.6 2.6 2.495 2.495 1712 2.495 down up incorrect
ECOR.US electroCore Inc 20260313 0 6.46 6.505 6.0003 6.14 24471 6.14 down down correct
ECPG.US Encore Capital Group Inc 20260313 0 67.06 68.55 66.425 66.71 277835 66.71 down down correct
EDAP.US EDAP TMS S.A 20260313 0 4.02 4.13 3.91 3.92 8019 3.92 down up incorrect
EDIT.US Editas Medicine Inc 20260313 0 2.6 2.64 2.415 2.44 1218582 2.44 down down correct
EDRY.US EuroDry Ltd 20260313 0 19.51 20.25 18.5 18.71 37765 18.71 down up incorrect
EDSA.US Edesa Biotech Inc 20260313 0 6.37 6.71 5.8511 5.96 620304 5.96 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260313 0 1.0384 1.0384 1.01 1.01 923 1.01 down down correct
EDUC.US Educational Development Corporation 20260313 0 1.35 1.3799 1.331 1.3522 29383 1.3522 up up correct
EEFT.US Euronet Worldwide Inc 20260313 0 72.77 73.055 70.81 71.13 479498 71.13 down down correct
EEIQ.US Elite Education Group International Limited 20260313 0 2.98 3.18 2.67 2.72 114303 2.72 down down correct
EFOI.US Energy Focus Inc 20260313 0 1.72 2.03 1.72 2.03 47898 2.03 up up correct
EFSC.US Enterprise Financial Services Corp 20260313 0 54.01 54.75 52.85 53.33 117485 53.33 down down correct
EFTR.US Effector Therapeutics Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260313 0 9.01 9.125 8.66 8.76 150832 8.76 down down correct
EGBN.US Eagle Bancorp Inc 20260313 0 24.62 24.66 24.105 24.26 285228 24.26 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260313 0 27.959 27.959 27.959 27.959 100 27.959
EGRX.US Eagle Pharmaceuticals Inc 20260313 0 0.341 0.341 0.341 0.341 0 0.341
EH.US EHang Holdings Limited 20260313 0 12.23 12.39 11.81 11.85 1133623 11.85 down down correct
EHTH.US eHealth Inc 20260313 0 1.53 1.565 1.49 1.56 445296 1.56 up up correct
EIOAX.US EIOAX 20260313 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20260313 0 8.25 8.25 8.25 8.25 0 8.25
EJH.US E 20260313 0 0.1015 0.1047 0.0957 0.1016 3311334 0.1016 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260313 0 12.03 12.74 11.38 11.56 70482 11.56 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260313 0 2.76 2.8799 2.655 2.69 652503 2.69 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ELSE.US Electro 20260313 0 4.3032 4.3032 4.3032 4.3032 458 4.3032
ELTK.US Eltek Ltd 20260313 0 9.14 9.14 9.14 9.14 0 9.14
ELYS.US Elys Game Technology Corp 20260313 0 0.0001 0.0001 0.0001 0.0001 144 0.0001
EM.US Smart Share Global Limited 20260313 0 1.13 1.15 1.13 1.14 9024 1.14 up up correct
EML.US The Eastern Company 20260313 0 20.75 21.15 20.27 20.93 31117 20.93 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260313 0 1.05 1.099 1.03 1.04 105800 1.04 down down correct
ENPH.US Enphase Energy Inc 20260313 0 43.47 45.53 43.1 44.07 4060977 44.07 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260313 0 0.447 0.46 0.407 0.407 283000 0.407 down down correct
ENSG.US The Ensign Group Inc 20260313 0 209.5 212.3 207.47 209.71 368980 209.71 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260313 0 13.63 13.67 12.67 12.7 473344 12.7 down up incorrect
ENTG.US Entegris Inc 20260313 0 111.7 113.09 107.48 108.28 3106539 108.28 down down correct
ENTX.US Entera Bio Ltd 20260313 0 1.35 1.3685 1.26 1.27 51356 1.27 down down correct
ENVB.US Enveric Biosciences Inc 20260313 0 1.9398 1.99 1.8601 1.9 22530 1.9 down down correct
ENVX.US Enovix Corporation 20260313 0 5.01 5.175 4.87 4.94 4920614 4.94 down down correct
EOLS.US Evolus Inc 20260313 0 4.96 5.03 4.83 5.01 936686 5.01 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260313 0 6.205 6.37 5.69 5.71 22447754 5.71 down down correct
EPSN.US Epsilon Energy Ltd 20260313 0 5.68 5.69 5.5222 5.61 164978 5.61 down down correct
EQ.US Equillium Inc 20260313 0 2.4 2.63 2.27 2.47 4749044 2.47 up up correct
EQBK.US Equity Bancshares Inc 20260313 0 44.03 44.24 43 43.64 100087 43.64 down down correct
EQIX.US Equinix Inc. (REIT) 20260313 0 979.23 983.375 962.64 969.9 495058 969.9 down down correct
ERAS.US Erasca Inc. Common Stock 20260313 0 15.15 15.56 13.54 13.62 5345475 13.62 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260313 0 11.82 12 11.39 11.44 9646693 11.44 down down correct
ERIE.US Erie Indemnity Company 20260313 0 246.5 247.3 242.545 246.91 127017 246.91 up up correct
ERII.US Energy Recovery Inc 20260313 0 10.275 10.455 9.89 10.05 813713 10.05 down down correct
ESCA.US Escalade Incorporated 20260313 0 16.61 17.3114 16.5 17.18 47592 17.18 up up correct
ESEA.US Euroseas Ltd 20260313 0 65.34 65.44 62.5 63 39634 63 down up incorrect
ESLT.US Elbit Systems Ltd 20260313 0 876.99 894.7034 863.0701 871.105 148642 871.105 down down correct
ESPR.US Esperion Therapeutics Inc 20260313 0 2.56 2.59 2.385 2.44 5817427 2.44 down down correct
ESQ.US Esquire Financial Holdings Inc 20260313 0 109.81 114.455 108.57 109.99 113416 109.99 up up correct
ESSC.US East Stone Acquisition Corporation 20260313 0 25.69 25.72 25.63 25.6306 2793 25.6306 down down correct
ESTA.US Establishment Labs Holdings Inc 20260313 0 64.44 65.08 61.77 63.35 454429 63.35 down down correct
ETON.US Eton Pharmaceuticals Inc 20260313 0 19.08 19.2 18.5 18.93 262381 18.93 down down correct
ETSY.US Etsy Inc 20260313 0 52.94 54.21 51.78 52.02 2015775 52.02 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260313 0 9.06 10.9199 9.06 10.05 344819 10.05 up up correct
EVER.US EverQuote Inc 20260313 0 16.25 16.64 15.97 16.49 673208 16.49 up up correct
EVFM.US Evofem Biosciences Inc 20260313 0 0.009 0.009 0.009 0.009 580800 0.009
EVGN.US Evogene Ltd 20260313 0 0.82 0.8408 0.7699 0.7974 186735 0.7974 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260313 0 2.1 2.14 2.05 2.08 3972381 2.08 down down correct
EVGOW.US EVgo Equity Warrants 20260313 0 0.0261 0.032 0.025 0.032 44273 0.032 up up correct
EVLO.US Evelo Biosciences Inc 20260313 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260313 0 5.11 5.26 5 5.11 4028856 5.11
EVLVW.US Evolv Technologies Holdings Inc 20260313 0 0.0663 0.0798 0.0506 0.068 151451 0.068 up up correct
EVOL.US Evolving Systems Inc 20260313 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260313 0 106.41 106.975 104.28 104.49 816843 104.49 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260313 0 5.75 5.76 5.74 5.75 600413 5.75
EWTX.US Edgewise Therapeutics Inc 20260313 0 30.1 31.36 29.01 29.59 702239 29.59 down down correct
EXAS.US Exact Sciences Corporation 20260313 0 103.53 103.69 103.45 103.57 2593106 103.57 up up correct
EXC.US Exelon Corporation 20260313 0 49.92 50.375 49.675 49.82 8886208 49.82 down up incorrect
EXEL.US Exelixis Inc 20260313 0 41.665 41.745 40.55 41.24 2235713 41.24 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260313 0 0.84 0.8401 0.7918 0.8076 834731 0.8076 down down correct
EXLS.US ExlService Holdings Inc 20260313 0 30.12 30.66 29.29 29.64 2237533 29.64 down down correct
EXPD.US Expeditors International of Washington Inc 20260313 0 143.07 145 141.6 142.55 1176619 142.55 down down correct
EXPE.US Expedia Group Inc 20260313 0 229.74 234.265 226.4 228.37 1197025 228.37 down down correct
EXPI.US eXp World Holdings Inc 20260313 0 5.9 5.955 5.66 5.72 967500 5.72 down down correct
EXPO.US Exponent Inc 20260313 0 70.37 71.26 66.89 67.37 434591 67.37 down up incorrect
EXTR.US Extreme Networks Inc 20260313 0 14.41 14.78 14.335 14.49 1212809 14.49 up down incorrect
EYE.US National Vision Holdings Inc 20260313 0 25.95 26.61 25.595 26.28 972504 26.28 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260313 0 35.12 35.12 35.035 35.035 361 35.035 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260313 0 13.91 14.05 12.9 13.2 1222785 13.2 down down correct
EZGO.US EZGO Technologies Ltd 20260313 0 1.35 1.36 1.29 1.315 8400 1.315 down down correct
EZPW.US EZCORP Inc 20260313 0 26.17 26.385 25.82 25.87 601900 25.87 down down correct
FA.US First Advantage Corporation Common Stock 20260313 0 11.01 11.37 10.84 10.87 991607 10.87 down down correct
FAMI.US Farmmi Inc 20260313 0 1.37 1.37 1.23 1.23 25900 1.23 down down correct
FANG.US Diamondback Energy Inc 20260313 0 174.9 183.4 174.26 182.37 4100869 182.37 up up correct
FARM.US Farmer Bros. Co 20260313 0 1.24 1.25 1.22 1.22 646621 1.22 down down correct
FAST.US Fastenal Company 20260313 0 45.8 45.8 44.845 45.46 6190714 45.46 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260313 0 1.83 1.8624 1.83 1.83 1467 1.83
FATBP.US FAT Brands Inc 20260313 0 0.115 0.12 0.1 0.1 8623 0.1 down up incorrect
FATE.US Fate Therapeutics Inc 20260313 0 1.18 1.2209 1.11 1.17 1860787 1.17 down down correct
FB.US Meta Platforms Inc. 20260313 0 42.275 42.275 42.275 42.275 100 42.275
FBIO.US Fortress Biotech Inc 20260313 0 3.3 3.31 3.07 3.1 499000 3.1 down down correct
FBIOP.US Fortress Biotech Inc 20260313 0 13.57 13.78 12.5 12.87 33991 12.87 down down correct
FBIZ.US First Business Financial Services Inc 20260313 0 52.7 53.1 51.135 51.97 19259 51.97 down down correct
FBNC.US First Bancorp 20260313 0 54.3 54.62 52.99 53.19 212359 53.19 down down correct
FBRT.US PE 20260313 0 21.3 21.35 20.5 20.6 30125 20.6 down down correct
FBRX.US Forte Biosciences Inc 20260313 0 27.4 28.12 26.5 26.74 127027 26.74 down up incorrect
FCAP.US First Capital Inc 20260313 0 46.93 46.93 46.06 46.73 3429 46.73 down down correct
FCBC.US First Community Bankshares Inc 20260313 0 40.18 40.18 39.54 40.05 71434 40.05 down up incorrect
FCCO.US First Community Corporation 20260313 0 28.3 28.88 28 28.09 61116 28.09 down down correct
FCEL.US FuelCell Energy Inc 20260313 0 7 7.15 6.6 6.63 1371000 6.63 down down correct
FCFS.US FirstCash Inc 20260313 0 192.01 194.425 190.36 193.07 210577 193.07 up up correct
FCNCA.US First Citizens BancShares Inc 20260313 0 1841.98 1849.17 1766.47 1768.04 160697 1768.04 down down correct
FCNCP.US First Citizens BancShares Inc 20260313 0 21.24 21.5 21.1638 21.25 26726 21.25 up up correct
FCREX.US FCREX 20260313 0 11.9 11.9 11.9 11.9 0 11.9
FCRIX.US FCRIX 20260313 0 11.94 11.94 11.94 11.94 0 11.94
FCRUX.US FCRUX 20260313 0 11.87 11.87 11.87 11.87 0 11.87
FCUV.US Focus Universal Inc. Common Stock 20260313 0 4.025 4.289 3.72 4.068 11500 4.068 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260313 0 43.59 43.78 42.71 42.94 8731 42.94 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260313 0 8.55 8.98 8.28 8.33 466227 8.33 down up incorrect
FDUS.US Fidus Investment Corporation 20260313 0 17.81 17.88 17.63 17.67 286546 17.67 down down correct
FECAX.US FECAX 20260313 0 22.2 22.2 22.2 22.2 0 22.2
FEIM.US Frequency Electronics Inc 20260313 0 46.92 49.51 46.765 48.11 176656 48.11 up up correct
FELE.US Franklin Electric Co. Inc 20260313 0 92.16 93.55 90 90.91 234534 90.91 down up incorrect
FEMY.US Femasys Inc. Common Stock 20260313 0 0.5567 0.5893 0.5537 0.5681 308312 0.5681 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20260313 0 7.68 8 7.48 7.52 90020 7.52 down up incorrect
FFBC.US First Financial Bancorp 20260313 0 27.22 27.24 26.695 26.92 623086 26.92 down down correct
FFBW.US FFBW Inc 20260313 0 15.29 15.3 15.29 15.3 715 15.3 up up correct
FFIC.US Flushing Financial Corporation 20260313 0 15.04 15.16 14.865 14.96 140313 14.96 down down correct
FFIN.US First Financial Bankshares Inc 20260313 0 29.58 29.94 29.01 29.56 750500 29.56 down down correct
FFIV.US F5 Networks Inc 20260313 0 285.9 291 283.46 289.31 599599 289.31 up down incorrect
FFWM.US First Foundation Inc 20260313 0 5.68 5.755 5.54 5.58 475909 5.58 down down correct
FGBI.US First Guaranty Bancshares Inc 20260313 0 8.25 8.46 8.25 8.32 1765 8.32 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260313 0 17.861 17.8702 17.74 17.8702 2500 17.8702 up up correct
FHB.US First Hawaiian Inc 20260313 0 24.07 24.29 23.81 23.95 1318589 23.95 down down correct
FHN.US PF 20260313 0 18.52 18.63 18.5101 18.5975 2472 18.5975 up up correct
FHTX.US Foghorn Therapeutics Inc 20260313 0 4.99 5.14 4.755 4.9 229608 4.9 down down correct
FIBK.US First Interstate BancSystem Inc 20260313 0 33.69 33.9 33 33.13 1049501 33.13 down down correct
FINW.US FinWise Bancorp Common Stock 20260313 0 15.97 15.97 15.75 15.77 7463 15.77 down down correct
FISI.US Financial Institutions Inc 20260313 0 30.36 30.8 29.7 30.25 123149 30.25 down down correct
FISV.US Fiserv Inc 20260313 0 56.66 57.15 56.07 56.74 6465157 56.74 up down incorrect
FITB.US Fifth Third Bancorp 20260313 0 44.36 44.52 43.34 43.4 9724405 43.4 down up incorrect
FITBI.US Fifth Third Bancorp 20260313 0 25.61 25.68 25.57 25.57 65669 25.57 down up incorrect
FITBO.US Fifth Third Bancorp 20260313 0 19.37 19.49 19.36 19.43 19567 19.43 up down incorrect
FITBP.US Fifth Third Bancorp 20260313 0 24 24.0697 23.86 23.95 10383 23.95 down up incorrect
FIVE.US Five Below Inc 20260313 0 214.62 216.57 208.5 210.36 1324262 210.36 down down correct
FIVN.US Five9 Inc 20260313 0 16.25 16.57 15.675 15.76 2117577 15.76 down down correct
FIZZ.US National Beverage Corp 20260313 0 34.8 35.79 34.62 35.73 451357 35.73 up up correct
FKWL.US Franklin Wireless Corp 20260313 0 3.625 3.68 3.6 3.67 4128 3.67 up up correct
FLEX.US Flex Ltd 20260313 0 63.3 64.17 61.81 63.445 2632922 63.445 up down incorrect
FLGT.US Fulgent Genetics Inc 20260313 0 14.66 15.05 14.66 14.77 902379 14.77 up up correct
FLL.US Full House Resorts Inc 20260313 0 2.69 2.8845 2.5924 2.61 105721 2.61 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260313 0 16.76 17.4099 16.01 16.38 3390520 16.38 down down correct
FLNT.US Fluent Inc 20260313 0 3.35 3.6 2.91 3.11 154099 3.11 down down correct
FLUX.US Flux Power Holdings Inc 20260313 0 1.46 1.491 1.36 1.38 124600 1.38 down down correct
FLWS.US 1 20260313 0 3.27 3.37 3.26 3.27 283634 3.27
FLXN.US Flexion Therapeutics Inc 20260313 0 25.085 25.085 25.0448 25.0448 3072 25.0448 down down correct
FLXS.US Flexsteel Industries Inc 20260313 0 45.99 46.45 45.01 45.37 16988 45.37 down down correct
FLYW.US Flywire Corporation 20260313 0 12.53 12.69 12.33 12.43 1524734 12.43 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260313 0 24.91 25.15 24.21 24.5 26785 24.5 down down correct
FMBH.US First Mid Bancshares Inc 20260313 0 39.8 40.435 39.13 39.4 104670 39.4 down down correct
FMNB.US Farmers National Banc Corp 20260313 0 12.48 12.57 12.28 12.47 349361 12.47 down down correct
FNCH.US Finch Therapeutics Group Inc 20260313 0 12.8 12.8 12.8 12.8 0 12.8
FNKO.US Funko Inc 20260313 0 4.49 4.49 3.97 4.13 2659579 4.13 down up incorrect
FNLC.US The First Bancorp Inc 20260313 0 27.5 27.7 27.1947 27.36 15579 27.36 down down correct
FNWB.US First Northwest Bancorp 20260313 0 9.25 9.25 8.85 8.9 28088 8.9 down down correct
FNWD.US Finward Bancorp Common Stock 20260313 0 36.85 37.6 36.85 37.55 6156 37.55 up up correct
FOLD.US Amicus Therapeutics Inc 20260313 0 14.38 14.39 14.37 14.37 2738134 14.37 down down correct
FONR.US FONAR Corporation 20260313 0 18.45 18.46 18.36 18.38 73717 18.38 down down correct
FORA.US Forian Inc 20260313 0 2.07 2.07 2.05 2.05 10988 2.05 down down correct
FORM.US FormFactor Inc 20260313 0 90.39 92 88.89 89.92 664977 89.92 down down correct
FORR.US Forrester Research Inc 20260313 0 6.25 6.37 5.8 5.97 201002 5.97 down down correct
FOSL.US Fossil Group Inc 20260313 0 4.725 4.805 4.66 4.77 901595 4.77 up up correct
FOX.US Fox Corporation 20260313 0 52.82 53.92 51.19 52.03 3461104 52.03 down down correct
FOXA.US Fox Corporation 20260313 0 57.88 60.77 56.205 57.39 9569098 57.39 down down correct
FOXF.US Fox Factory Holding Corp 20260313 0 15.82 16 15.355 15.5 926570 15.5 down down correct
FRAF.US Franklin Financial Services Corporation 20260313 0 49.35 49.44 48.95 49.07 13000 49.07 down up incorrect
FRBA.US First Bank 20260313 0 15.26 15.3 14.81 15.1 75948 15.1 down up incorrect
FRHC.US Freedom Holding Corp 20260313 0 135 138.43 131.53 131.99 84700 131.99 down up incorrect
FRME.US First Merchants Corporation 20260313 0 36.88 37.17 36.16 36.43 597467 36.43 down down correct
FROG.US JFrog Ltd 20260313 0 41.62 42.79 40.505 41.07 1797317 41.07 down up incorrect
FROPX.US FROPX 20260313 0 14.65 14.65 14.65 14.65 0 14.65
FRPH.US FRP Holdings Inc 20260313 0 22.66 22.69 22.24 22.57 78509 22.57 down down correct
FRPT.US Freshpet Inc 20260313 0 78.75 79.35 75.735 76.6 1455012 76.6 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260313 0 8.02 8.3 7.96 8.13 5265284 8.13 up down incorrect
FRST.US Primis Financial Corp 20260313 0 12.87 13.05 12.6736 12.78 63242 12.78 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260313 0 2.49 2.56 2.05 2.05 3500897 2.05 down down correct
FSBC.US Five Star Bancorp 20260313 0 37.03 37.375 36.32 36.48 63126 36.48 down down correct
FSBW.US FS Bancorp Inc 20260313 0 39.93 39.95 38.005 38.29 12983 38.29 down down correct
FSEA.US First Seacoast Bancorp 20260313 0 13.05 13.05 13.05 13.05 0 13.05
FSLR.US First Solar Inc 20260313 0 199.43 201.99 193.76 196.07 1173320 196.07 down down correct
FSTR.US L.B. Foster Company 20260313 0 27.67 27.9 26.75 27.24 22457 27.24 down down correct
FSV.US FirstService Corporation 20260313 0 143.53 143.91 139.73 141.24 243170 141.24 down down correct
FTCI.US FTC Solar Inc 20260313 0 4.6 4.805 4.44 4.46 81113 4.46 down up incorrect
FTDR.US Frontdoor Inc 20260313 0 63.44 64.68 62.845 63.2 594034 63.2 down up incorrect
FTEK.US Fuel Tech Inc 20260313 0 1.27 1.275 1.22 1.25 127739 1.25 down up incorrect
FTFT.US Future FinTech Group Inc 20260313 0 1.3655 1.48 1.34 1.389 3301 1.389 up up correct
FTHM.US Fathom Holdings Inc 20260313 0 0.8031 0.82 0.7006 0.7406 98676 0.7406 down down correct
FTNT.US Fortinet Inc 20260313 0 84.4 85.1 82.81 83.44 3958329 83.44 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260313 0 8.65 8.66 8.63 8.65 136010 8.65
FULC.US Fulcrum Therapeutics Inc 20260313 0 7.63 7.83 7.34 7.65 536827 7.65 up up correct
FULT.US Fulton Financial Corporation 20260313 0 19.9 20.02 19.48 19.65 2519049 19.65 down down correct
FULTP.US Fulton Financial Corporation 20260313 0 18.75 18.98 18.485 18.76 7071 18.76 up up correct
FUNC.US First United Corporation 20260313 0 36.13 36.136 35.84 35.86 26450 35.86 down down correct
FUND.US Sprott Focus Trust Inc 20260313 0 9.63 9.67 9.36 9.36 23000 9.36 down down correct
FUSB.US First US Bancshares Inc 20260313 0 14.85 14.97 14.85 14.97 8800 14.97 up up correct
FUTU.US Futu Holdings Limited 20260313 0 144.515 146.8 141.1 141.14 1990534 141.14 down down correct
FVCB.US FVCBankcorp Inc 20260313 0 14.72 14.9 14.55 14.66 46820 14.66 down down correct
FWONA.US Formula One Group 20260313 0 78.18 79.99 76.09 76.47 256900 76.47 down down correct
FWONK.US Formula One Group 20260313 0 85.56 87.94 83.08 83.66 4450300 83.66 down down correct
FWRD.US Forward Air Corporation 20260313 0 16.45 17.33 15.76 15.8 1400264 15.8 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260313 0 11.76 11.86 11.44 11.53 1155675 11.53 down down correct
FXNC.US First National Corporation 20260313 0 26.5 26.96 26.13 26.14 66610 26.14 down down correct
GABC.US German American Bancorp Inc 20260313 0 40.29 40.64 39.6 40.07 103092 40.07 down up incorrect
GAIA.US Gaia Inc 20260313 0 3.12 3.18 3.06 3.12 66597 3.12
GAIN.US Gladstone Investment Corporation 20260313 0 14.2 14.45 13.975 14.02 750258 14.02 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260313 0 25.11 25.18 25.11 25.18 1089 25.18 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260313 0 24.11 24.16 24.09 24.1599 4510 24.1599 up up correct
GALT.US Galectin Therapeutics Inc 20260313 0 3.15 3.28 3.05 3.09 277400 3.09 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260313 0 4.29 4.32 4.1 4.21 1227143 4.21 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260313 0 0.3 0.308 0.285 0.293 1029300 0.293 down down correct
GANX.US Gain Therapeutics Inc 20260313 0 2.79 2.87 2.425 2.43 1263002 2.43 down down correct
GASS.US StealthGas Inc 20260313 0 9.03 9.09 8.67 8.73 177125 8.73 down down correct
GBCI.US Glacier Bancorp Inc 20260313 0 44.58 44.7799 43.33 43.48 808349 43.48 down down correct
GBDC.US Golub Capital BDC Inc 20260313 0 11.9 12.08 11.88 11.97 4156800 11.97 up up correct
GBLI.US Global Indemnity Group LLC 20260313 0 29 29.2 28.175 29 10767 29
GBNY.US Generations Bancorp NY Inc 20260313 0 14.7 14.7 14.7 14.7 400 14.7
GCBC.US Greene County Bancorp Inc 20260313 0 22.24 22.29 21.8 21.9 11480 21.9 down up incorrect
GCMG.US GCM Grosvenor Inc 20260313 0 10.61 10.74 10.215 10.35 1058953 10.35 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260313 0 22.42 22.42 22.42 22.42 0 22.42
GDEN.US Golden Entertainment Inc 20260313 0 27.79 28 27.5514 27.6 74065 27.6 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260313 0 14.7 14.7 14.7 14.7 520 14.7
GDEVW.US Nexters Inc. Warrant 20260313 0 0.0092 0.01 0.002 0.01 150403 0.01 up up correct
GDRX.US GoodRx Holdings Inc 20260313 0 2.2 2.26 2.18 2.24 1352131 2.24 up up correct
GDS.US GDS Holdings Limited 20260313 0 42.82 43.865 42.56 42.86 1424542 42.86 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260313 0 6.5 6.5 6.1801 6.33 1628464 6.33 down down correct
GECC.US Great Elm Capital Corporation 20260313 0 5.48 5.52 5.4 5.42 295823 5.42 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260313 0 24.99 24.99 24.951 24.951 2900 24.951 down down correct
GEG.US Great Elm Group Inc 20260313 0 2.015 2.1 2.015 2.04 5890 2.04 up up correct
GENC.US Gencor Industries Inc 20260313 0 15.2837 15.375 14.49 14.67 26814 14.67 down down correct
GEOS.US Geospace Technologies Corporation 20260313 0 12 12.32 11.1149 11.57 213839 11.57 down down correct
GERN.US Geron Corporation 20260313 0 1.62 1.63 1.57 1.58 13663998 1.58 down down correct
GEVO.US Gevo Inc 20260313 0 2.45 2.4983 2.3 2.38 4727805 2.38 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260313 0 0.539 0.55 0.52 0.534 169400 0.534 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260313 0 0.0798 0.0798 0.0798 0.0798 29441 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260313 0 41.85 42.255 41.21 41.86 4908506 41.86 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260313 0 44.07 44.31 41.085 41.12 903428 41.12 down down correct
GH.US Guardant Health Inc 20260313 0 84.77 88.27 84.77 85.49 2355695 85.49 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260313 0 15.68 15.93 14.64 14.95 118046 14.95 down down correct
GIGGU.US GigCapital4 Inc 20260313 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260313 0 0.43 0.435 0.4 0.4 42801 0.4 down down correct
GIGM.US GigaMedia Limited 20260313 0 1.52 1.55 1.52 1.55 972 1.55 up down incorrect
GIII.US G 20260313 0 25.67 26.65 25.025 26.38 1309486 26.38 up up correct
GILD.US Gilead Sciences Inc 20260313 0 146.85 148.22 144.2 144.99 4375500 144.99 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260313 0 16.63 17.03 16.18 16.45 473943 16.45 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260313 0 0.38 0.38 0.3511 0.3593 36435 0.3593 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260313 0 0.0475 0.0475 0.0475 0.0475 1000 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260313 0 24.29 24.29 24.29 24.29 0 24.29
GLAD.US Gladstone Capital Corporation 20260313 0 17.74 17.9 17.5 17.51 311553 17.51 down down correct
GLBE.US Global 20260313 0 34.69 35.17 34.23 34.78 1182074 34.78 up up correct
GLBS.US Globus Maritime Limited 20260313 0 1.56 1.75 1.56 1.67 46400 1.67 up up correct
GLBZ.US Glen Burnie Bancorp 20260313 0 4.7 4.7459 4.6802 4.6802 1200 4.6802 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260313 0 16.96 16.96 16.92 16.92 3177597 16.92 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260313 0 0.669 0.669 0.616 0.63 5003 0.63 down down correct
GLNG.US Golar LNG Limited 20260313 0 44.55 44.84 42.89 42.94 1850800 42.94 down up incorrect
GLPG.US Galapagos NV 20260313 0 32.02 32.44 31.62 31.71 177040 31.71 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260313 0 47.8 48.28 47.49 47.58 2907900 47.58 down down correct
GLRE.US Greenlight Capital Re Ltd 20260313 0 15.11 15.92 15.11 15.6 367948 15.6 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260313 0 23.8 23.8 23.8 23.8 0 23.8
GLSI.US Greenwich LifeSciences Inc 20260313 0 26.74 28.1 26.07 26.74 160421 26.74
GLTO.US Galecto Inc 20260313 0 26.79 27.6 25.5634 26.56 171147 26.56 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260313 0 15.98 16.62 15.95 16.02 834061 16.02 up up correct
GMBL.US Esports Entertainment Group Inc 20260313 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 20260313 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260313 0 23.18 23.18 23.18 23.18 0 23.18
GNLN.US Greenlane Holdings Inc 20260313 0 0.838 0.875 0.819 0.823 30200 0.823 down down correct
GNPX.US Genprex Inc 20260313 0 1.95 2.04 1.91 2.01 616482 2.01 up up correct
GNSS.US Genasys Inc 20260313 0 1.88 1.98 1.805 1.83 255312 1.83 down down correct
GNTX.US Gentex Corporation 20260313 0 21.36 21.49 20.915 20.97 1845254 20.97 down down correct
GO.US Grocery Outlet Holding Corp 20260313 0 6.2 6.45 6.115 6.4 3538782 6.4 up down incorrect
GOCO.US GoHealth Inc 20260313 0 1.67 1.7 1.555 1.59 37262 1.59 down down correct
GOGO.US Gogo Inc 20260313 0 4.49 4.5 4.165 4.31 2709160 4.31 down down correct
GOOD.US Gladstone Commercial Corporation 20260313 0 12.22 12.3375 12.01 12.05 311071 12.05 down down correct
GOODN.US Gladstone Commercial Corporation 20260313 0 22.73 22.73 22.73 22.73 280 22.73
GOOG.US Alphabet Inc 20260313 0 306.655 307.26 299.78 301.46 16831500 301.46 down down correct
GOOGL.US Alphabet Inc 20260313 0 307.01 307.69 300.44 302.28 23661300 302.28 down down correct
GOSS.US Gossamer Bio Inc 20260313 0 0.466 0.482 0.436 0.437 5890800 0.437 down down correct
GOVX.US GeoVax Labs Inc 20260313 0 1.86 1.909 1.72 1.72 28800 1.72 down down correct
GP.US GreenPower Motor Company Inc 20260313 0 1.12 1.12 1.05 1.06 8000 1.06 down down correct
GPRE.US Green Plains Inc 20260313 0 16.19 16.285 15.505 15.81 1084934 15.81 down down correct
GPRO.US GoPro Inc 20260313 0 0.7443 0.7753 0.72 0.7242 3062574 0.7242 down down correct
GRBK.US Green Brick Partners Inc 20260313 0 65 65.25 64.0001 65.02 190469 65.02 up up correct
GREE.US Greenidge Generation Holdings Inc 20260313 0 1.38 1.47 1.34 1.36 220400 1.36 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260313 0 20.75 20.75 20.5 20.5001 1068 20.5001 down up incorrect
GRFS.US Grifols S.A 20260313 0 7.9 7.96 7.78 7.81 917510 7.81 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260313 0 24.95 24.95 24.95 24.95 0 24.95
GRIN.US Grindrod Shipping Holdings Ltd 20260313 0 27.93 27.93 27.79 27.79 500 27.79 down down correct
GRMN.US Garmin Ltd 20260313 0 236.89 238.92 232.63 233.52 424100 233.52 down down correct
GRNQ.US Greenpro Capital Corp 20260313 0 1.9841 2.08 1.9841 2.005 2954 2.005 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260313 0 3.29 3.295 3.23 3.23 18947 3.23 down down correct
GRPN.US Groupon Inc 20260313 0 9.71 9.75 9.17 9.64 1755400 9.64 down up incorrect
GRTX.US Galera Therapeutics Inc 20260313 0 0.042 0.052 0.042 0.047 376502 0.047 up up correct
GRVY.US Gravity Co. Ltd 20260313 0 61.04 61.04 59.82 60.42 18781 60.42 down down correct
GRWG.US GrowGeneration Corp 20260313 0 1.09 1.11 1.06 1.06 169190 1.06 down down correct
GSBC.US Great Southern Bancorp Inc 20260313 0 61.68 62.48 60.31 60.9 63241 60.9 down down correct
GSHD.US Goosehead Insurance Inc 20260313 0 44.2 44.78 43.56 44.17 472392 44.17 down down correct
GSIT.US GSI Technology Inc 20260313 0 8.19 9.05 8.19 8.51 1175901 8.51 up up correct
GSM.US Ferroglobe PLC 20260313 0 4.68 4.7 4.46 4.57 943803 4.57 down down correct
GSRDX.US GSRDX 20260313 0 7.42 7.42 7.42 7.42 0 7.42
GSREX.US GSREX 20260313 0 7.41 7.41 7.41 7.41 0 7.41
GSRHX.US GSRHX 20260313 0 7.9 7.9 7.9 7.9 0 7.9
GSRJX.US GSRJX 20260313 0 7.43 7.43 7.43 7.43 0 7.43
GSRQX.US GSRQX 20260313 0 7.59 7.59 7.59 7.59 0 7.59
GT.US The Goodyear Tire & Rubber Company 20260313 0 7.11 7.205 6.76 6.78 15290545 6.78 down down correct
GTBP.US GT Biopharma Inc 20260313 0 0.446 0.446 0.41 0.415 541700 0.415 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260313 0 0.75 0.7627 0.721 0.721 78567 0.721 down down correct
GTIM.US Good Times Restaurants Inc 20260313 0 1.1993 1.2 1.1788 1.19 12772 1.19 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260313 0 22.915 23.18 22.4007 22.69 4662902 22.69 down down correct
GTX.US Garrett Motion Inc 20260313 0 17.88 18.14 17.24 17.59 1953215 17.59 down up incorrect
GURE.US Gulf Resources Inc 20260313 0 4.76 5 4.5771 4.67 181646 4.67 down down correct
GWRS.US Global Water Resources Inc 20260313 0 7.23 7.4 7.12 7.36 150651 7.36 up up correct
GYRO.US Gyrodyne LLC 20260313 0 8.75 8.75 8.75 8.75 0 8.75
HAFC.US Hanmi Financial Corporation 20260313 0 25.37 25.5 24.91 25.39 244062 25.39 up up correct
HAIN.US The Hain Celestial Group Inc 20260313 0 0.62 0.671 0.6139 0.6646 997833 0.6646 up up correct
HALL.US Hallmark Financial Services Inc 20260313 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260313 0 64.31 64.575 63.22 63.66 1133960 63.66 down down correct
HAS.US Hasbro Inc 20260313 0 95.48 96.0475 93.265 93.4 1351967 93.4 down down correct
HBAN.US Huntington Bancshares Incorporated 20260313 0 15.66 15.75 15.21 15.21 37139081 15.21 down down correct
HBANM.US Huntington Bancshares Incorporated 20260313 0 22.7392 23.029 22.5 22.55 6766 22.55 down down correct
HBANP.US Huntington Bancshares Incorporated 20260313 0 17.52 17.59 17.41 17.41 13657 17.41 down down correct
HBCP.US Home Bancorp Inc 20260313 0 59.36 59.94 57.27 57.9 62987 57.9 down down correct
HBIO.US Harvard Bioscience Inc 20260313 0 0.47 0.4906 0.459 0.4735 488351 0.4735 up up correct
HBNC.US Horizon Bancorp Inc 20260313 0 16.08 16.13 15.78 15.89 357916 15.89 down up incorrect
HBT.US HBT Financial Inc 20260313 0 26.58 26.6 26 26.17 34709 26.17 down up incorrect
HCAT.US Health Catalyst Inc 20260313 0 1.38 1.4794 1.2 1.32 2546457 1.32 down down correct
HCKT.US The Hackett Group Inc 20260313 0 14.21 14.21 13.54 13.85 410915 13.85 down down correct
HCM.US HUTCHMED (China) Limited 20260313 0 14.12 14.12 13.87 13.98 14632 13.98 down down correct
HCSG.US Healthcare Services Group Inc 20260313 0 19.53 20 18.89 19.54 945199 19.54 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260313 0 2.94 3.04 2.86 2.87 86400 2.87 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260313 0 0.55 0.55 0.5 0.5161 38927 0.5161 down down correct
HDSN.US Hudson Technologies Inc 20260313 0 5.82 5.84 5.62 5.76 524940 5.76 down down correct
HELE.US Helen of Troy Limited 20260313 0 16.91 17.05 16.43 16.47 471556 16.47 down down correct
HEPS.US D 20260313 0 2.83 2.99 2.79 2.89 110435 2.89 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260313 0 17.56 17.56 17.56 17.56 344 17.56
HFFG.US HF Foods Group Inc 20260313 0 1.93 2.18 1.93 2.13 414622 2.13 up down incorrect
HFWA.US Heritage Financial Corporation 20260313 0 25.35 25.73 24.77 24.89 230437 24.89 down down correct
HGBL.US Heritage Global Inc 20260313 0 1.22 1.24 1.15 1.17 270200 1.17 down down correct
HIFS.US Hingham Institution for Savings 20260313 0 277.36 278.59 267.36 268.42 36331 268.42 down up incorrect
HIHO.US Highway Holdings Limited 20260313 0 0.8611 0.9719 0.8 0.8108 442942 0.8108 down down correct
HIMX.US Himax Technologies Inc 20260313 0 10.45 11.52 9.76 9.84 16255928 9.84 down down correct
HITI.US High Tide Inc. Common Shares 20260313 0 2.4 2.485 2.4 2.46 316454 2.46 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260313 0 2.17 2.2551 2.1 2.13 11035167 2.13 down down correct
HLIT.US Harmonic Inc 20260313 0 9.46 9.52 9.175 9.31 942918 9.31 down down correct
HLMN.US Hillman Solutions Corp 20260313 0 8.09 8.114 7.995 8.05 2257195 8.05 down down correct
HLNE.US Hamilton Lane Incorporated 20260313 0 95.96 98.565 95.25 96.85 809889 96.85 up up correct
HNNA.US Hennessy Advisors Inc 20260313 0 9.89 9.89 9.73 9.73 2145 9.73 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260313 0 24.81 24.92 24.81 24.81 1200 24.81
HNRG.US Hallador Energy Company 20260313 0 17.45 18.5 15.9109 17.1 2471739 17.1 down down correct
HNST.US The Honest Company Inc 20260313 0 2.75 2.81 2.6746 2.74 1253347 2.74 down down correct
HOFT.US Hooker Furniture Corporation 20260313 0 12.8 13.17 12.76 13.07 29682 13.07 up up correct
HOLX.US Hologic Inc 20260313 0 75.35 75.35 75.05 75.12 4204187 75.12 down up incorrect
HON.US Honeywell International Inc 20260313 0 235.485 237.58 233.83 234.5 3117737 234.5 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260313 0 76.75 77.63 72.795 73.39 33417524 73.39 down down correct
HOOK.US HOOKIPA Pharma Inc 20260313 0 1.02 1.07 1.02 1.07 9366 1.07 up up correct
HOPE.US Hope Bancorp Inc 20260313 0 10.85 10.88 10.66 10.8 611696 10.8 down down correct
HOTH.US Hoth Therapeutics Inc 20260313 0 1.09 1.11 1.01 1.03 357927 1.03 down down correct
HOWL.US Werewolf Therapeutics Inc 20260313 0 0.82 0.885 0.76 0.7798 300933 0.7798 down down correct
HPK.US HighPeak Energy Inc 20260313 0 5.62 6.01 5.3375 6.01 1919523 6.01 up up correct
HQI.US HireQuest Inc 20260313 0 11.14 11.28 10.86 10.86 17800 10.86 down down correct
HQY.US HealthEquity Inc 20260313 0 76.86 77.85 75.31 77.81 1159517 77.81 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260313 0 27.79 27.93 27.2 27.61 478496 27.61 down down correct
HROW.US Harrow Health Inc 20260313 0 35.8 36.15 33.74 34.1 1181500 34.1 down down correct
HRTX.US Heron Therapeutics Inc 20260313 0 0.96 0.96 0.88 0.8817 2114971 0.8817 down down correct
HRZN.US Horizon Technology Finance Corporation 20260313 0 4.32 4.3799 4.08 4.1 1392924 4.1 down down correct
HSDT.US Helius Medical Technologies Inc 20260313 0 2.15 2.3 2.05 2.11 131500 2.11 down down correct
HSIC.US Henry Schein Inc 20260313 0 75.76 75.89 74.64 75.57 1193301 75.57 down up incorrect
HST.US Host Hotels & Resorts Inc 20260313 0 18.875 18.99 18.42 18.51 7359966 18.51 down down correct
HSTM.US HealthStream Inc 20260313 0 20.29 20.51 20.0434 20.3 246879 20.3 up up correct
HTBK.US Heritage Commerce Corp 20260313 0 12.25 12.33 12.04 12.13 514127 12.13 down down correct
HTHT.US Huazhu Group Limited 20260313 0 51.19 51.85 50.355 50.52 1346320 50.52 down down correct
HTLD.US Heartland Express Inc 20260313 0 9.6 9.68 9.35 9.53 437184 9.53 down down correct
HTOO.US Fusion Fuel Green PLC 20260313 0 3.1 3.16 3.07 3.1 20300 3.1
HUBG.US Hub Group Inc 20260313 0 35.29 35.56 33.88 34.3 1103800 34.3 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20260313 0 1.4298 1.46 1.41 1.42 7600 1.42 down down correct
HUIZ.US Huize Holding Limited 20260313 0 1.74 1.76 1.66 1.66 6100 1.66 down down correct
HUMA.US Humacyte Inc 20260313 0 1.15 1.22 1.14 1.16 2289297 1.16 up up correct
HUMAW.US Humacyte Inc 20260313 0 0.0969 0.0969 0.0887 0.0949 11164 0.0949 down down correct
HURC.US Hurco Companies Inc 20260313 0 14.65 14.9899 14.5 14.7 59825 14.7 up up correct
HURN.US Huron Consulting Group Inc 20260313 0 130.24 133.16 126.76 127.14 188828 127.14 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260313 0 50 51.92 47.96 48.32 2725223 48.32 down down correct
HWBK.US Hawthorn Bancshares Inc 20260313 0 32.65 34.09 32.55 33.17 5980 33.17 up up correct
HWC.US Hancock Whitney Corporation 20260313 0 62.67 62.865 61.66 61.91 823169 61.91 down down correct
HWCPZ.US HWCPZ 20260313 0 22.65 23.2134 22.6 22.98 21699 22.98 up down incorrect
HWKN.US Hawkins Inc 20260313 0 141.76 146.15 136.66 139.88 123329 139.88 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260313 0 11.45 11.47 11.42 11.42 24400 11.42 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260313 0 1.27 1.27 1.12 1.19 70954 1.19 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260313 0 39.75 40.62 36.9624 37.93 3254765 37.93 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20260313 0 9.3 9.38 9.08 9.24 749960 9.24 down down correct
IBCP.US Independent Bank Corporation 20260313 0 33.37 33.735 32.77 33.27 175067 33.27 down up incorrect
IBEX.US IBEX Limited 20260313 0 28.66 28.89 28.39 28.62 108669 28.62 down up incorrect
IBKR.US Interactive Brokers Group Inc 20260313 0 67.24 68.165 65.87 66.19 3384318 66.19 down down correct
IBOC.US International Bancshares Corporation 20260313 0 67.5 68.27 66.67 67.48 415404 67.48 down down correct
IBRX.US ImmunityBio Inc 20260313 0 8.21 8.91 8.2 8.39 30623281 8.39 up down incorrect
ICCC.US ImmuCell Corporation 20260313 0 6.61 6.6999 6.33 6.37 17283 6.37 down down correct
ICCM.US Icecure Medical 20260313 0 0.695 0.6989 0.651 0.69 271075 0.69 down down correct
ICFI.US ICF International Inc 20260313 0 70.25 70.68 68.44 69.81 350561 69.81 down down correct
ICHR.US Ichor Holdings Ltd 20260313 0 42.16 43.4395 41.2 41.43 471951 41.43 down down correct
ICLR.US ICON Public Limited Company 20260313 0 98.4 99.4 97.06 98.33 970245 98.33 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260313 0 2.32 2.32 1.82 1.9838 239216 1.9838 down down correct
ICUI.US ICU Medical Inc 20260313 0 129.97 130.92 125.785 125.85 256869 125.85 down down correct
IDCC.US InterDigital Inc 20260313 0 364.85 374.87 354.55 359.07 199364 359.07 down up incorrect
IDN.US Intellicheck Inc 20260313 0 4.76 4.79 4.6101 4.7 151469 4.7 down down correct
IDXX.US IDEXX Laboratories Inc 20260313 0 576.24 578.29 567.62 573.82 456367 573.82 down down correct
IDYA.US IDEAYA Biosciences Inc 20260313 0 33.22 34.02 32.15 33.09 812928 33.09 down down correct
IEP.US Icahn Enterprises L.P 20260313 0 7.59 7.7 7.56 7.65 745800 7.65 up down incorrect
IESC.US IES Holdings Inc 20260313 0 444.35 447.12 428.8 442.76 129006 442.76 down up incorrect
IFMK.US iFresh Inc 20260313 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260313 0 0.96 1.04 0.9304 0.946 339237 0.946 down down correct
IGIC.US International General Insurance Holdings Ltd 20260313 0 23.8 23.8 23.38 23.51 113214 23.51 down down correct
IHRT.US iHeartMedia Inc 20260313 0 2.78 2.79 2.6223 2.67 632298 2.67 down down correct
III.US Information Services Group Inc 20260313 0 4.04 4.1 3.89 4.02 338387 4.02 down up incorrect
IIIV.US i3 Verticals Inc 20260313 0 23.09 23.41 22.875 23.19 200493 23.19 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260313 0 0.551 0.5702 0.55 0.559 176928 0.559 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260313 0 0.17 0.17 0.17 0.17 296 0.17
IKT.US Inhibikase Therapeutics Inc 20260313 0 1.93 2.02 1.86 2 1170561 2 up up correct
ILMN.US Illumina Inc 20260313 0 116.1 120.405 116.1 118.94 1768594 118.94 up up correct
ILPT.US Industrial Logistics Properties Trust 20260313 0 6.11 6.155 6.02 6.06 189462 6.06 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260313 0 9.77 9.77 9.77 9.77 206 9.77
IMCC.US IM Cannabis Corp 20260313 0 0.95 0.95 0.89 0.9 7618 0.9 down down correct
IMCR.US Immunocore Holdings plc 20260313 0 31.04 31.38 30.25 30.86 322616 30.86 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260313 0 87.29 88.78 85.97 88.53 128598 88.53 up down incorrect
IMMP.US Immutep Limited 20260313 0 0.55 0.5592 0.4575 0.4846 46958795 0.4846 down up incorrect
IMMR.US Immersion Corporation 20260313 0 6.29 6.42 6.155 6.18 251883 6.18 down down correct
IMNM.US Immunome Inc 20260313 0 21.23 21.4 19.8067 20.36 983594 20.36 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260313 0 38.5 38.62 37.425 37.73 42164 37.73 down down correct
IMRA.US IMARA Inc 20260313 0 14.6095 14.6502 14.6095 14.6502 2166 14.6502 up up correct
IMRN.US Immuron Limited 20260313 0 0.8225 0.8649 0.783 0.783 7883 0.783 down down correct
IMRX.US Immuneering Corporation 20260313 0 5.47 5.52 4.92 5.05 1518933 5.05 down up incorrect
IMTE.US Integrated Media Technology Limited 20260313 0 0.56 0.61 0.54 0.603 17500 0.603 up up correct
IMTX.US Immatics N.V 20260313 0 9.52 9.83 9.13 9.24 259421 9.24 down down correct
IMUX.US Immunic Inc 20260313 0 1.39 1.4 1.16 1.17 5033600 1.17 down up incorrect
IMVT.US Immunovant Inc 20260313 0 25.31 25.77 24.22 24.41 1106627 24.41 down down correct
IMXI.US International Money Express Inc 20260313 0 15.78 15.8 15.75 15.8 506221 15.8 up up correct
INAB.US IN8bio Inc. Common Stock 20260313 0 1.9 1.99 1.82 1.89 61134 1.89 down down correct
INBK.US First Internet Bancorp 20260313 0 19.99 20.015 19.31 19.6 45448 19.6 down down correct
INBKZ.US INBKZ 20260313 0 24.2955 24.351 24.2955 24.32 1416 24.32 up down incorrect
INBX.US Inhibrx Inc 20260313 0 70.01 71.4 67.79 68.74 137686 68.74 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20260313 0 0.815 0.82 0.79 0.79 14857 0.79 down up incorrect
INCY.US Incyte Corporation 20260313 0 93.25 93.64 91.275 92.54 1683761 92.54 down down correct
INDB.US Independent Bank Corp 20260313 0 75.57 76.46 74.08 74.74 299489 74.74 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260313 0 2.5 2.59 2.46 2.48 4301235 2.48 down down correct
INDP.US Indaptus Therapeutics Inc 20260313 0 1.79 1.84 1.718 1.77 14800 1.77 down down correct
INGN.US Inogen Inc 20260313 0 6.11 6.2 6 6.06 179535 6.06 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260313 0 10 10.17 9.5 9.74 112200 9.74 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260313 0 0.79 0.7999 0.7624 0.771 18194 0.771 down up incorrect
INMB.US INmune Bio Inc 20260313 0 1.35 1.38 1.29 1.31 236865 1.31 down down correct
INMD.US InMode Ltd 20260313 0 13.71 13.855 13.355 13.54 1928096 13.54 down down correct
INN.US PF 20260313 0 17.54 17.98 17.54 17.8 14886 17.8 up up correct
INNV.US InnovAge Holding Corp 20260313 0 8.38 8.45 8.15 8.39 182232 8.39 up up correct
INO.US Inovio Pharmaceuticals Inc 20260313 0 1.72 1.77 1.65 1.66 922154 1.66 down down correct
INOD.US Innodata Inc 20260313 0 43.27 44.39 42.1 42.5 618636 42.5 down down correct
INOV.US Inovalon Holdings Inc 20260313 0 34.53 34.53 34.4981 34.4981 335 34.4981 down down correct
INSE.US Inspired Entertainment Inc 20260313 0 6.92 6.94 6.52 6.58 192802 6.58 down down correct
INSG.US Inseego Corp 20260313 0 11.85 12.81 11.8 11.94 173100 11.94 up up correct
INSM.US Insmed Incorporated 20260313 0 140.66 141.78 138.01 139.5 1480891 139.5 down down correct
INTA.US Intapp Inc. Common Stock 20260313 0 24.8 25.82 24.625 25.65 1060132 25.65 up down incorrect
INTC.US Intel Corporation 20260313 0 45.97 46.65 45.39 45.77 68386151 45.77 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20260313 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260313 0 35.46 36.5 35.16 36.5 6059 36.5 up up correct
INTU.US Intuit Inc 20260313 0 431.93 441.94 428.99 439.96 2340014 439.96 up up correct
INTZ.US Intrusion Inc 20260313 0 1.0654 1.1295 1.03 1.06 122743 1.06 down down correct
INVA.US Innoviva Inc 20260313 0 21.98 22.24 21.66 22.03 650037 22.03 up up correct
INVE.US Identiv Inc 20260313 0 3.75 3.94 3.46 3.53 473754 3.53 down down correct
INVZ.US Innoviz Technologies Ltd 20260313 0 0.71 0.7299 0.69 0.69 3085292 0.69 down down correct
INVZW.US Innoviz Technologies Ltd 20260313 0 0.0064 0.0064 0.0039 0.0046 26446 0.0046 down up incorrect
IOBT.US IO Biotech Inc. Common Stock 20260313 0 0.238 0.238 0.19 0.1915 6616653 0.1915 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260313 0 73.21 74.16 70.42 71.19 1952564 71.19 down down correct
IOSP.US Innospec Inc 20260313 0 68.93 70.1 67.8375 68.63 243394 68.63 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260313 0 4.2 4.21 3.81 3.96 19354100 3.96 down down correct
IPAR.US Inter Parfums Inc 20260313 0 91.74 96.21 90.26 91.49 256132 91.49 down down correct
IPDN.US Professional Diversity Network Inc 20260313 0 1.25 1.2895 1.16 1.26 108259 1.26 up down incorrect
IPGP.US IPG Photonics Corporation 20260313 0 110.76 115.61 109.88 110.95 316188 110.95 up down incorrect
IPHA.US Innate Pharma S.A 20260313 0 1.52 1.52 1.4101 1.5 38792 1.5 down down correct
IPSC.US Century Therapeutics Inc. 20260313 0 2.48 2.58 2.29 2.34 1248428 2.34 down down correct
IPW.US iPower Inc. 20260313 0 1.84 1.94 1.83 1.92 127161 1.92 up down incorrect
IPWR.US Ideal Power Inc 20260313 0 3.42 3.7398 3.15 3.16 56627 3.16 down down correct
IQ.US iQIYI Inc 20260313 0 1.3 1.36 1.26 1.31 11149707 1.31 up up correct
IRDM.US Iridium Communications Inc 20260313 0 24.93 25.2899 24.28 24.86 1529149 24.86 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260313 0 42.625 44.15 41 41.58 34432232 41.58 down down correct
IRIX.US IRIDEX Corporation 20260313 0 1.31 1.35 1.24 1.3 7557 1.3 down down correct
IRMD.US IRadimed Corporation 20260313 0 99.27 101.2 98.26 99.69 69508 99.69 up up correct
IRTC.US iRhythm Technologies Inc 20260313 0 115 116.53 112.31 113 649419 113 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260313 0 3.4 3.5075 3.34 3.37 1469017 3.37 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260313 0 0.4251 0.4359 0.2842 0.2844 269931155 0.2844 down down correct
ISRG.US Intuitive Surgical Inc 20260313 0 478 482.68 458 472.16 2490043 472.16 down down correct
ISSC.US Innovative Solutions and Support Inc 20260313 0 28.4 29.6199 27.56 27.71 519703 27.71 down down correct
ISTR.US Investar Holding Corporation 20260313 0 27 27.49 26.25 26.6 104442 26.6 down up incorrect
ITIC.US Investors Title Company 20260313 0 221.43 223.74 220.27 223.23 10028 223.23 up up correct
ITRI.US Itron Inc 20260313 0 90.8 91.6242 89.28 90 539891 90 down down correct
ITRM.US Iterum Therapeutics plc 20260313 0 0.177 0.177 0.1672 0.1725 486001 0.1725 down down correct
ITRN.US Ituran Location and Control Ltd 20260313 0 49.88 50.95 49.05 49.7 96931 49.7 down down correct
IVA.US Inventiva S.A 20260313 0 6.17 6.27 5.97 5.99 141756 5.99 down down correct
IZEA.US IZEA Worldwide Inc 20260313 0 3.6 3.8 3.53 3.54 38620 3.54 down down correct
JACK.US Jack in the Box Inc 20260313 0 13 13.05 12.3 12.66 1192570 12.66 down down correct
JAGX.US Jaguar Health Inc 20260313 0 0.55 0.555 0.49 0.503 456700 0.503 down down correct
JAKK.US JAKKS Pacific Inc 20260313 0 20.22 20.22 19.71 19.71 77522 19.71 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260313 0 14.06 14.17 13.435 13.58 1082895 13.58 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260313 0 181.56 183.9 177.58 178.55 773571 178.55 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260313 0 203 203.76 199.98 200.25 1198555 200.25 down down correct
JBLU.US JetBlue Airways Corporation 20260313 0 4.205 4.24 4.065 4.12 24864008 4.12 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260313 0 76.37 76.79 75.5119 76.27 42238 76.27 down down correct
JD.US JD.com Inc 20260313 0 28.26 28.515 28.105 28.32 9203420 28.32 up down incorrect
JFIN.US Jiayin Group Inc 20260313 0 6.03 6.12 5.855 5.88 41515 5.88 down down correct
JFU.US 9F Inc 20260313 0 4.35 4.35 4.35 4.35 0 4.35
JJSF.US J & J Snack Foods Corp 20260313 0 82.11 82.62 81.245 82.28 215288 82.28 up up correct
JKHY.US Jack Henry & Associates Inc 20260313 0 167.76 169.56 165.84 168.77 945701 168.77 up up correct
JOUT.US Johnson Outdoors Inc 20260313 0 44.4 44.4 43.57 44.05 32519 44.05 down up incorrect
JPM.US PM 20260313 0 18.23 18.25 17.81 17.8696 346733 17.8696 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260313 0 3.015 3.08 3.015 3.05 12099 3.05 up up correct
JRVR.US James River Group Holdings Ltd 20260313 0 6.47 6.53 6.34 6.39 223323 6.39 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260313 0 18.91 18.91 18.28 18.43 19570 18.43 down down correct
JSPR.US Jasper Therapeutics Inc 20260313 0 1.3 1.33 1.2 1.22 385300 1.22 down down correct
JSPRW.US Jasper Therapeutics Inc 20260313 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260313 0 3.12 3.2 3.1 3.13 41550 3.13 up up correct
JWEL.US Jowell Global Ltd 20260313 0 2.4 2.45 2.4 2.45 1000 2.45 up up correct
JYNT.US The Joint Corp 20260313 0 8.85 9.48 8.3201 8.4 138373 8.4 down down correct
JZXN.US Jiuzi Holdings Inc 20260313 0 1.21 1.2105 1.14 1.15 154714 1.15 down down correct
KALA.US Kala Pharmaceuticals Inc 20260313 0 0.28 0.2899 0.2611 0.28 11502138 0.28
KALU.US Kaiser Aluminum Corporation 20260313 0 122.72 125 116.73 117.57 209157 117.57 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260313 0 17.5 18.2 16.4662 16.94 844241 16.94 down down correct
KARO.US Karooooo Ltd 20260313 0 46.95 47.89 46 47.21 103816 47.21 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260313 0 0.0178 0.0182 0.0178 0.0181 1433 0.0181 up up correct
KBNT.US Kubient Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260313 0 13.68 14.14 13.49 13.54 833312 13.54 down up incorrect
KDP.US Keurig Dr Pepper Inc 20260313 0 27.15 27.46 27.04 27.41 9506100 27.41 up up correct
KE.US Kimball Electronics Inc 20260313 0 22.99 23.32 22.3201 22.8 129113 22.8 down down correct
KELYA.US Kelly Services Inc 20260313 0 8.68 8.75 8.45 8.53 324386 8.53 down up incorrect
KELYB.US Kelly Services Inc 20260313 0 14.205 14.5765 14 14.27 4692 14.27 up up correct
KEQU.US Kewaunee Scientific Corporation 20260313 0 35.34 36.07 34.7 35.24 23671 35.24 down down correct
KFFB.US Kentucky First Federal Bancorp 20260313 0 4.84 4.84 4.7 4.7 1033 4.7 down down correct
KFRC.US Kforce Inc 20260313 0 25.97 26.61 25.5801 26.02 420939 26.02 up up correct
KHC.US The Kraft Heinz Company 20260313 0 22.5 22.71 22.285 22.58 18982402 22.58 up up correct
KIDS.US OrthoPediatrics Corp 20260313 0 17.61 17.805 17.0935 17.31 166260 17.31 down down correct
KINS.US Kingstone Companies Inc 20260313 0 15.18 15.47 15.148 15.2 73599 15.2 up up correct
KLAC.US KLA Corporation 20260313 0 1417.15 1445.85 1408.43 1418.64 1271841 1418.64 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260313 0 64.46 65.78 63.945 64.37 562855 64.37 down down correct
KLTR.US Kaltura Inc. Common Stock 20260313 0 1.36 1.375 1.325 1.35 155311 1.35 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260313 0 2.67 3.18 2.65 2.69 745707 2.69 up up correct
KMDA.US Kamada Ltd 20260313 0 8.73 8.8603 8.57 8.7 51438 8.7 down down correct
KNDI.US Kandi Technologies Group Inc 20260313 0 0.93 0.96 0.93 0.9374 25473 0.9374 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260313 0 46.49 46.54 45.295 45.78 852625 45.78 down up incorrect
KNSL.US Kinsale Capital Group Inc 20260313 0 367.78 370 359.7501 362.53 127063 362.53 down down correct
KOD.US Kodiak Sciences Inc 20260313 0 24.08 24.53 22.62 23.19 381169 23.19 down down correct
KOPN.US Kopin Corporation 20260313 0 2.18 2.23 2.065 2.08 1644548 2.08 down down correct
KOSS.US Koss Corporation 20260313 0 3.932 3.99 3.91 3.91 24090 3.91 down up incorrect
KPLT.US Katapult Holdings Inc 20260313 0 6.8 7.11 6.7 6.92 59042 6.92 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260313 0 0.0039 0.0039 0.0039 0.0039 3055 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260313 0 2.14 2.15 2.07 2.09 19967 2.09 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260313 0 7.91 8.26 7.29 7.85 696861 7.85 down down correct
KRKR.US 36Kr Holdings Inc 20260313 0 3.24 3.24 3.18 3.23 1018 3.23 down down correct
KRMD.US Repro Med Systems Inc 20260313 0 4.31 4.52 4.12 4.28 377060 4.28 down down correct
KRNT.US Kornit Digital Ltd 20260313 0 14.07 14.25 13.7 13.74 317551 13.74 down up incorrect
KRNY.US Kearny Financial Corp 20260313 0 7.34 7.4 7.22 7.25 274009 7.25 down down correct
KROS.US Keros Therapeutics Inc 20260313 0 11.02 11.35 10.875 11.02 516561 11.02
KRT.US Karat Packaging Inc 20260313 0 23.93 27 23.92 26.92 243495 26.92 up up correct
KRUS.US Kura Sushi USA Inc 20260313 0 58.37 58.89 56.01 57.59 181211 57.59 down down correct
KRYS.US Krystal Biotech Inc 20260313 0 254.75 257.36 246.76 247.26 286642 247.26 down down correct
KTCC.US Key Tronic Corporation 20260313 0 2.85 2.85 2.69 2.79 17336 2.79 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260313 0 90 91.9 87.2 87.53 2746517 87.53 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260313 0 0.7907 0.8266 0.7896 0.82 51525 0.82 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260313 0 0.0109 0.0109 0.0109 0.0109 9700 0.0109
KURA.US Kura Oncology Inc 20260313 0 8.91 9 8.535 8.65 1285241 8.65 down down correct
KVHI.US KVH Industries Inc 20260313 0 7.47 7.5704 6.9 7.085 135216 7.085 down down correct
KXIN.US Kaixin Auto Holdings 20260313 0 5.2 5.91 4.923 5.07 39300 5.07 down down correct
KYMR.US Kymera Therapeutics Inc 20260313 0 78.18 81.25 77.1 79.03 417168 79.03 up up correct
KZIA.US Kazia Therapeutics Limited 20260313 0 7.88 8.04 7 7.49 87800 7.49 down down correct
KZR.US Kezar Life Sciences Inc 20260313 0 7.25 7.25 6.82 6.85 11013 6.85 down down correct
LAKE.US Lakeland Industries Inc 20260313 0 8.7 8.82 8.55 8.82 55609 8.82 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260313 0 135.26 135.75 133.45 134.14 400766 134.14 down down correct
LAND.US Gladstone Land Corporation 20260313 0 11.97 11.995 11.335 11.36 494595 11.36 down down correct
LANDO.US Gladstone Land Corporation 20260313 0 19.92 20.07 19.9 20.01 6593 20.01 up up correct
LARAX.US LARAX 20260313 0 8.29 8.29 8.29 8.29 0 8.29
LARK.US Landmark Bancorp Inc 20260313 0 24.85 25.02 24.68 25 11000 25 up up correct
LASR.US nLIGHT Inc 20260313 0 63.28 64.8699 61.87 62.6 1057670 62.6 down down correct
LAUR.US Laureate Education Inc 20260313 0 33.84 34.55 33.785 34.26 1757168 34.26 up up correct
LBRDA.US Liberty Broadband Corporation 20260313 0 50.67 50.82 49.99 50.56 306347 50.56 down down correct
LBRDK.US Liberty Broadband Corporation 20260313 0 50.77 51.01 50.04 50.74 993302 50.74 down down correct
LBRDP.US Liberty Broadband Corporation 20260313 0 24.051 24.09 24.0393 24.09 1339 24.09 up up correct
LBTYA.US Liberty Global plc 20260313 0 12.56 12.595 12.14 12.18 1469348 12.18 down down correct
LBTYB.US Liberty Global plc 20260313 0 12.5578 13.31 12.31 12.45 13609 12.45 down down correct
LBTYK.US Liberty Global plc 20260313 0 12.09 12.24 11.87 11.91 665413 11.91 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260313 0 29.61 29.72 29.31 29.31 33800 29.31 down down correct
LCID.US Lucid Group Inc. Common Stock 20260313 0 9.935 10.11 9.72 9.9 5260250 9.9 down down correct
LCNB.US LCNB Corp 20260313 0 16.5 16.697 16.03 16.22 36444 16.22 down down correct
LCRDX.US LCRDX 20260313 0 8.29 8.29 8.29 8.29 0 8.29
LCRUX.US LCRUX 20260313 0 8.29 8.29 8.29 8.29 0 8.29
LCUT.US Lifetime Brands Inc 20260313 0 3.245 3.825 3.19 3.81 548644 3.81 up up correct
LE.US Lands' End Inc 20260313 0 15.31 15.41 13.8 13.84 991546 13.84 down down correct
LECO.US Lincoln Electric Holdings Inc 20260313 0 260.67 264.7199 256.17 258.45 181625 258.45 down up incorrect
LEDS.US SemiLEDs Corporation 20260313 0 1.42 1.47 1.42 1.4568 8374 1.4568 up down incorrect
LEE.US Lee Enterprises Incorporated 20260313 0 8.96 9.65 8.955 9.42 161960 9.42 up up correct
LEGH.US Legacy Housing Corporation 20260313 0 18.78 19.105 18.285 18.79 278744 18.79 up up correct
LEGN.US Legend Biotech Corporation 20260313 0 19.16 19.18 18.48 18.75 1292334 18.75 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260313 0 46.29 46.29 46.29 46.29 0 46.29
LESL.US Leslie's Inc 20260313 0 1.0478 1.19 1.03 1.18 299909 1.18 up up correct
LEXX.US Lexaria Bioscience Corp 20260313 0 0.665 0.722 0.651 0.7 82900 0.7 up up correct
LFMD.US LifeMD Inc 20260313 0 3.98 4.22 3.8507 3.98 1118291 3.98
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260313 0 22.78 22.81 22.78 22.78 432 22.78
LFST.US LifeStance Health Group Inc. Common Stock 20260313 0 6.36 6.465 6.205 6.33 2293062 6.33 down down correct
LFUS.US Littelfuse Inc 20260313 0 332.99 336.315 322.83 326.18 303955 326.18 down down correct
LFVN.US LifeVantage Corporation 20260313 0 5.2 5.42 5.14 5.19 118237 5.19 down down correct
LGHL.US Lion Group Holding Ltd 20260313 0 1.23 1.275 1.2 1.23 73006 1.23
LGIH.US LGI Homes Inc 20260313 0 41.44 41.87 40.44 41.25 578683 41.25 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260313 0 211.48 214.8 200.69 202.91 273400 202.91 down up incorrect
LGO.US Largo Resources Ltd 20260313 0 1.35 1.4042 1.245 1.25 2320821 1.25 down down correct
LGVN.US Longeveron Inc 20260313 0 0.851 1.1 0.8425 0.9735 13548522 0.9735 up up correct
LI.US Li Auto Inc 20260313 0 17.47 17.55 17.09 17.33 4278588 17.33 down down correct
LIDR.US Aeye Inc 20260313 0 1.65 1.72 1.58 1.59 473727 1.59 down down correct
LIDRW.US AEye Inc 20260313 0 0.05 0.064 0.0406 0.0545 45502 0.0545 up up correct
LIFE.US aTyr Pharma Inc 20260313 0 12.83 13.2 11.97 12.14 664206 12.14 down down correct
LILA.US Liberty Latin America Ltd 20260313 0 7.62 7.72 7.52 7.58 261837 7.58 down down correct
LILAK.US Liberty Latin America Ltd 20260313 0 7.78 7.87 7.68 7.77 637402 7.77 down down correct
LINC.US Lincoln Educational Services Corporation 20260313 0 37.65 38.08 37.0033 37.61 372533 37.61 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260313 0 17 17.335 16.13 16.16 833148 16.16 down down correct
LINK.US Interlink Electronics Inc 20260313 0 3.06 3.23 3.06 3.155 14900 3.155 up up correct
LIQT.US LiqTech International Inc 20260313 0 1.5 1.5 1.41 1.41 1102 1.41 down up incorrect
LITE.US Lumentum Holdings Inc 20260313 0 634.81 639.56 611.08 622.5 3825651 622.5 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260313 0 2.92 2.96 2.2337 2.39 1752716 2.39 down down correct
LIVE.US Live Ventures Incorporated 20260313 0 11.5 11.52 11.2 11.2 2200 11.2 down down correct
LIVN.US LivaNova PLC 20260313 0 59.65 59.955 58.14 58.46 1034451 58.46 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260313 0 3.16 3.28 2.96 3.11 12237 3.11 down up incorrect
LKFN.US Lakeland Financial Corporation 20260313 0 56.8 57.7 56.12 56.7 177216 56.7 down down correct
LKQ.US LKQ Corporation 20260313 0 29.77 29.77 29.03 29.34 2823400 29.34 down down correct
LMAT.US LeMaitre Vascular Inc 20260313 0 107.7 108.74 106.57 108.06 156442 108.06 up up correct
LMB.US Limbach Holdings Inc 20260313 0 80.08 81.905 77.905 79.03 278695 79.03 down down correct
LMFA.US LM Funding America Inc 20260313 0 0.3958 0.429 0.295 0.3309 1449578 0.3309 down down correct
LMNR.US Limoneira Company 20260313 0 13.32 13.5806 12.77 13.2 161838 13.2 down down correct
LNSR.US LENSAR Inc 20260313 0 11.7 11.7 9.51 9.85 258993 9.85 down down correct
LNT.US Alliant Energy Corporation 20260313 0 72.31 72.96 72.135 72.79 1680242 72.79 up up correct
LNTH.US Lantheus Holdings Inc 20260313 0 80.51 81.44 78.625 79.49 909267 79.49 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20260313 0 4.31 4.34 4.3 4.34 19813 4.34 up down incorrect
LOB.US Live Oak Bancshares Inc 20260313 0 32.86 32.96 32.1 32.25 247571 32.25 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260313 0 12.48 13.07 12.24 12.72 2152063 12.72 up up correct
LOGC.US LogicBio Therapeutics Inc 20260313 0 8.1 8.25 8.03 8.18 149444 8.18 up down incorrect
LOGI.US Logitech International S.A 20260313 0 93.46 94.35 92.355 92.75 551554 92.75 down up incorrect
LOOP.US Loop Industries Inc 20260313 0 1.43 1.46 1.37 1.38 10568 1.38 down down correct
LOPE.US Grand Canyon Education Inc 20260313 0 164.24 168.42 162.0901 163.97 286467 163.97 down down correct
LOVE.US The Lovesac Company 20260313 0 10.72 10.785 10.44 10.63 191042 10.63 down down correct
LPCN.US Lipocine Inc 20260313 0 8.26 8.4999 7.31 7.34 163606 7.34 down down correct
LPLA.US LPL Financial Holdings Inc 20260313 0 295.12 297.27 288.92 289.03 1288200 289.03 down down correct
LPRO.US Open Lending Corporation 20260313 0 1.21 1.56 1.205 1.45 1674606 1.45 up down incorrect
LPSN.US LivePerson Inc 20260313 0 2.76 2.85 2.64 2.66 221206 2.66 down down correct
LPTH.US LightPath Technologies Inc 20260313 0 11.06 11.3199 10.36 10.51 1233546 10.51 down down correct
LQDA.US Liquidia Corporation 20260313 0 37.5 38.66 35.835 36.66 1752740 36.66 down down correct
LQDT.US Liquidity Services Inc 20260313 0 29.52 29.57 28.41 28.44 153452 28.44 down down correct
LRCX.US Lam Research Corporation 20260313 0 212.34 218 211.23 212.2 8906514 212.2 down down correct
LRMR.US Larimar Therapeutics Inc 20260313 0 4.87 5.01 4.45 4.595 3841977 4.595 down down correct
LSBK.US Lake Shore Bancorp Inc 20260313 0 15.49 15.49 15.36 15.4 7280 15.4 down down correct
LSCC.US Lattice Semiconductor Corporation 20260313 0 88 88.9499 84.71 85.77 1803453 85.77 down down correct
LSTR.US Landstar System Inc 20260313 0 146.78 149.76 143.8 147.94 634195 147.94 up up correct
LTAFX.US Altst Strgs Fd A 20260313 0 11.72 11.72 11.72 11.72 0 11.72
LTBR.US Lightbridge Corporation 20260313 0 11.87 12.25 11.31 11.38 563200 11.38 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260313 0 10.87 10.87 10.87 10.87 0 10.87
LTCH.US Latch Inc 20260313 0 0.225 0.2495 0.22 0.2495 56711 0.2495 up up correct
LTIFX.US LTIFX 20260313 0 11.9 11.9 11.9 11.9 0 11.9
LTRN.US Lantern Pharma Inc 20260313 0 2.54 2.595 2.34 2.39 61026 2.39 down up incorrect
LTRX.US Lantronix Inc 20260313 0 6.22 6.54 6.21 6.32 597513 6.32 up up correct
LTRYW.US Lottery Com 20260313 0 0.0094 0.0094 0.0085 0.0093 2799 0.0093 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260313 0 1.41 1.42 1.36 1.37 420406 1.37 down down correct
LULU.US Lululemon Athletica Inc 20260313 0 159.05 159.49 156.64 157.78 2516870 157.78 down down correct
LUNA.US Luna Innovations Incorporated 20260313 0 1.2 1.4 1.2 1.4 493 1.4 up up correct
LUNG.US Pulmonx Corporation 20260313 0 1.76 1.8472 1.62 1.68 535835 1.68 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260313 0 13.85 13.85 13.5 13.75 3187 13.75 down down correct
LVO.US LiveOne Inc 20260313 0 5.3857 5.5 4.85 5.11 72494 5.11 down down correct
LWAY.US Lifeway Foods Inc 20260313 0 20.91 21.325 20.8 20.91 27906 20.91
LWLG.US Lightwave Logic Inc. Common Stock 20260313 0 7.04 7.6999 6.68 7.61 11376605 7.61 up up correct
LX.US LexinFintech Holdings Ltd 20260313 0 2.68 2.685 2.6 2.6 915410 2.6 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260313 0 0.211 0.236 0.211 0.223 192700 0.223 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260313 0 1.7 1.79 1.66 1.69 2245545 1.69 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20260313 0 24.78 25.48 20.885 21.25 141870 21.25 down up incorrect
LYFT.US Lyft Inc 20260313 0 12.99 13.235 12.95 13.09 13317885 13.09 up up correct
LYRA.US Lyra Therapeutics Inc 20260313 0 1.32 1.34 1.32 1.32 3247 1.32
LYTS.US LSI Industries Inc 20260313 0 19.53 19.58 19.11 19.31 163307 19.31 down down correct
LZ.US LegalZoom.com Inc 20260313 0 6.21 6.275 6.1202 6.17 1510338 6.17 down down correct
MANH.US Manhattan Associates Inc 20260313 0 141.15 142.785 138.23 140.78 676998 140.78 down down correct
MAPS.US WM Technology Inc 20260313 0 0.73 0.73 0.641 0.6769 1390866 0.6769 down up incorrect
MAPSW.US WM Technology Inc 20260313 0 0.0062 0.0072 0.0062 0.007 800 0.007 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260313 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260313 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260313 0 318.38 322.39 313.46 313.81 1082177 313.81 down down correct
MARA.US Marathon Digital Holdings Inc 20260313 0 9.18 10.03 9.14 9.32 73252300 9.32 up up correct
MARK.US Remark Holdings Inc 20260313 0 0.0015 0.002 0.0015 0.0015 2193 0.0015
MARPS.US Marine Petroleum Trust 20260313 0 5.29 5.3199 5.02 5.11 66294 5.11 down down correct
MASI.US Masimo Corporation 20260313 0 175.57 175.57 175.46 175.49 1814182 175.49 down down correct
MASS.US 908 Devices Inc 20260313 0 6.11 6.14 5.94 6.07 178265 6.07 down down correct
MAT.US Mattel Inc 20260313 0 16.37 16.38 15.96 16.06 2716600 16.06 down down correct
MATW.US Matthews International Corporation 20260313 0 25.09 25.32 24.47 24.47 169105 24.47 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260313 0 2.34 2.45 2.22 2.27 51291 2.27 down down correct
MBIN.US Merchants Bancorp 20260313 0 42.7 43.16 41.63 41.66 212677 41.66 down down correct
MBINN.US Merchants Bancorp 20260313 0 20.09 20.3 20 20.06 5400 20.06 down down correct
MBIO.US Mustang Bio Inc 20260313 0 0.9499 0.99 0.942 0.942 28587 0.942 down down correct
MBOT.US Microbot Medical Inc 20260313 0 2.76 2.7985 2.67 2.69 2069169 2.69 down down correct
MBRX.US Moleculin Biotech Inc 20260313 0 2.05 2.11 1.9765 2.04 148419 2.04 down up incorrect
MBUU.US Malibu Boats Inc 20260313 0 26.09 26.22 25.54 25.75 297887 25.75 down down correct
MBWM.US Mercantile Bank Corporation 20260313 0 50.16 50.62 49.23 49.92 52841 49.92 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260313 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260313 0 28.5 28.51 28.1 28.32 80400 28.32 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260313 0 20.03 20.03 19.51 19.63 169734 19.63 down down correct
MCHP.US Microchip Technology Incorporated 20260313 0 63.5 64.08 61.39 61.94 6370518 61.94 down down correct
MCHX.US Marchex Inc 20260313 0 1.4 1.43 1.4 1.43 1884 1.43 up up correct
MCRB.US Seres Therapeutics Inc 20260313 0 9 9.1 8.6 8.63 38094 8.63 down down correct
MCRI.US Monarch Casino & Resort Inc 20260313 0 100.4 102.84 99.775 100.41 145638 100.41 up up correct
MDB.US MongoDB Inc 20260313 0 260.29 268.55 256.65 260.5 1556098 260.5 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260313 0 440.64 448.07 434.3 444.83 220755 444.83 up up correct
MDIA.US MediaCo Holding Inc 20260313 0 0.6602 0.6602 0.6499 0.6499 1323 0.6499 down down correct
MDLZ.US Mondelez International Inc 20260313 0 54.83 55.02 54.47 54.89 9739300 54.89 up up correct
MDRR.US Medalist Diversified REIT Inc 20260313 0 11.88 12.3 11.2001 11.6 5019 11.6 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260313 0 5 5 4.4 4.84 22746 4.84 down up incorrect
MDWD.US MediWound Ltd 20260313 0 16.59 16.805 16.46 16.58 27470 16.58 down down correct
MDXG.US MiMedx Group Inc 20260313 0 4.4 4.445 4.34 4.38 648405 4.38 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260313 0 3.27 3.315 3.2 3.2 48044 3.2 down down correct
MEDP.US Medpace Holdings Inc 20260313 0 450.52 464.93 445.04 450.41 327672 450.41 down down correct
MELI.US MercadoLibre Inc 20260313 0 1670.8 1695 1645.909 1670 676338 1670 down down correct
MEOH.US Methanex Corporation 20260313 0 57.47 57.48 51.67 51.75 2101355 51.75 down down correct
MERC.US Mercer International Inc 20260313 0 1.56 1.65 1.49 1.49 636478 1.49 down down correct
MESO.US Mesoblast Limited 20260313 0 14.94 15.07 14.5 14.55 253767 14.55 down down correct
METC.US Ramaco Resources Inc 20260313 0 15.33 15.6 14.37 14.6 1230145 14.6 down down correct
MFIN.US Medallion Financial Corp 20260313 0 9.43 9.4587 9.1857 9.35 57799 9.35 down down correct
MGEE.US MGE Energy Inc 20260313 0 74.62 75.44 73.3701 74.77 207705 74.77 up up correct
MGNI.US Magnite Inc 20260313 0 12.29 12.29 11.805 11.88 1627982 11.88 down down correct
MGNX.US MacroGenics Inc 20260313 0 3.18 3.25 2.9701 3 1027699 3 down down correct
MGPI.US MGP Ingredients Inc 20260313 0 18.3 18.3 17.7181 17.89 230310 17.89 down up incorrect
MGRC.US McGrath RentCorp 20260313 0 104.3 108 102.91 103.59 178645 103.59 down down correct
MGTX.US MeiraGTx Holdings plc 20260313 0 7.71 7.8 7.27 7.39 270515 7.39 down down correct
MIDD.US The Middleby Corporation 20260313 0 145.55 147.525 141.18 143.08 452159 143.08 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260313 0 2.7283 2.8 2.52 2.52 103608 2.52 down up incorrect
MIND.US MIND Technology Inc 20260313 0 8.11 8.3 7.75 7.96 173535 7.96 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20260313 0 90.13 92.715 89.74 90.66 505638 90.66 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260313 0 1.75 1.76 1.6701 1.7 763374 1.7 down down correct
MITK.US Mitek Systems Inc 20260313 0 14.16 14.405 13.68 13.87 716836 13.87 down down correct
MKSI.US MKS Instruments Inc 20260313 0 216.69 224.72 212.08 213.45 756177 213.45 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260313 0 14.36 14.54 14.06 14.15 8891 14.15 down down correct
MKTX.US MarketAxess Holdings Inc 20260313 0 183.17 183.5 179.8 180.12 601810 180.12 down down correct
MLAB.US Mesa Laboratories Inc 20260313 0 78.26 79.46 77.0101 77.96 194521 77.96 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260313 0 10.52 10.53 10.52 10.53 21749 10.53 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20260313 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260313 0 5.56 5.655 5.495 5.59 856052 5.59 up up correct
MLKN.US MillerKnoll Inc 20260313 0 18.96 19.06 18.685 18.96 690359 18.96
MMLP.US Martin Midstream Partners L.P 20260313 0 2.835 2.94 2.76 2.76 8980 2.76 down up incorrect
MMSI.US Merit Medical Systems Inc 20260313 0 68.7 70.52 68.32 69.95 933719 69.95 up up correct
MMYT.US MakeMyTrip Limited 20260313 0 46 46.21 45.04 45.5 1221416 45.5 down up incorrect
MNDO.US MIND C.T.I. Ltd 20260313 0 1.21 1.23 1.16 1.19 73756 1.19 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260313 0 73.46 76.98 73.16 74.86 1363250 74.86 up up correct
MNKD.US MannKind Corporation 20260313 0 2.81 2.81 2.7 2.77 3810484 2.77 down down correct
MNOV.US MediciNova Inc 20260313 0 1.3701 1.3703 1.34 1.35 20503 1.35 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260313 0 58.57 61.03 58.25 60.36 335124 60.36 up down incorrect
MNRO.US Monro Inc 20260313 0 15.89 16.1004 15.19 15.305 952754 15.305 down down correct
MNSB.US MainStreet Bancshares Inc 20260313 0 21.79 21.9 21.31 21.41 27560 21.41 down down correct
MNSBP.US MainStreet Bancshares Inc 20260313 0 24.91 24.91 24.55 24.55 4500 24.55 down down correct
MNST.US Monster Beverage Corporation 20260313 0 77.29 77.93 76.62 77.11 4004509 77.11 down down correct
MNTK.US Montauk Renewables Inc 20260313 0 1.36 1.4 1.25 1.35 458106 1.35 down down correct
MNTS.US Momentus Inc 20260313 0 3.92 4.08 3.89 4.06 158200 4.06 up up correct
MNTSW.US Momentus Inc 20260313 0 0.013 0.0137 0.012 0.0137 84263 0.0137 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260313 0 4.63 4.63 4.1 4.22 13223 4.22 down down correct
MOMO.US Momo Inc 20260313 0 6.035 6.085 5.955 5.99 655337 5.99 down down correct
MORN.US Morningstar Inc 20260313 0 183.1 184.23 181.57 183.21 350110 183.21 up down incorrect
MOTS.US Motus GI Holdings Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260313 0 13.32 14.7531 12.74 13.24 18804 13.24 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260313 0 10.33 10.34 10.05 10.12 138654 10.12 down down correct
MPB.US Mid Penn Bancorp Inc 20260313 0 31.36 31.825 31 31.34 216509 31.34 down down correct
MPWR.US Monolithic Power Systems Inc 20260313 0 1054.17 1083.93 1042.85 1052.59 406195 1052.59 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260313 0 4.01 4.025 3.94 3.97 2906802 3.97 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260313 0 0.5 0.5469 0.5 0.5 57851 0.5
MRAM.US Everspin Technologies Inc 20260313 0 9.02 9.3215 8.8 8.82 347751 8.82 down down correct
MRBK.US Meridian Corporation 20260313 0 18.78 19.25 18.59 18.66 84131 18.66 down up incorrect
MRCC.US Monroe Capital Corporation 20260313 0 4.82 4.84 4.6 4.62 111799 4.62 down up incorrect
MRCY.US Mercury Systems Inc 20260313 0 82.94 83.37 77.92 78.16 1060989 78.16 down down correct
MREO.US Mereo BioPharma Group plc 20260313 0 0.3849 0.4164 0.3827 0.386 1485380 0.386 up up correct
MRKR.US Marker Therapeutics Inc 20260313 0 1.36 1.39 1.33 1.33 79150 1.33 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260313 0 1.2404 1.2698 1.2404 1.26 11158 1.26 up down incorrect
MRNA.US Moderna Inc 20260313 0 54.31 55.09 51.44 52.56 6606164 52.56 down down correct
MRTN.US Marten Transport Ltd 20260313 0 11.62 11.81 11.425 11.75 841092 11.75 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260313 0 3.3 3.37 3.05 3.08 1713848 3.08 down up incorrect
MRVL.US Marvell Technology Inc 20260313 0 87.76 90.5 86.8214 87.86 14108104 87.86 up down incorrect
MS.US PO 20260313 0 17.86 17.89 17.65 17.66 238698 17.66 down down correct
MSBI.US Midland States Bancorp Inc 20260313 0 20.62 21 20.32 20.59 102431 20.59 down down correct
MSEX.US Middlesex Water Company 20260313 0 52.25 52.65 51.5 52.4 113546 52.4 up down incorrect
MSFT.US Microsoft Corporation 20260313 0 401 404.8 394.25 395.55 26848000 395.55 down down correct
MSGM.US Motorsport Games Inc 20260313 0 3.69 4.11 3.67 4.08 48400 4.08 up up correct
MSTR.US MicroStrategy Incorporated 20260313 0 143.86 147.26 138.44 139.67 23600700 139.67 down down correct
MTC.US Mmtec Inc 20260313 0 5.34 5.49 5.135 5.33 37100 5.33 down down correct
MTCH.US Match Group Inc 20260313 0 30.41 31.31 30.25 30.79 5371074 30.79 up up correct
MTEX.US Mannatech Incorporated 20260313 0 6.4 6.6 6.4 6.6 1848 6.6 up up correct
MTLS.US Materialise NV 20260313 0 5.42 5.465 5.1757 5.23 87514 5.23 down down correct
MTRX.US Matrix Service Company 20260313 0 10.42 10.565 10.145 10.27 333958 10.27 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260313 0 220.37 225.55 215.94 217.8 858425 217.8 down down correct
MU.US Micron Technology Inc 20260313 0 413.75 429.35 413 426.13 39260990 426.13 up up correct
MVBF.US MVB Financial Corp 20260313 0 25.41 26.4 25.005 25.02 45089 25.02 down down correct
MVIS.US MicroVision Inc 20260313 0 0.54 0.55 0.5169 0.5322 6041665 0.5322 down up incorrect
MVST.US Microvast Holdings Inc 20260313 0 2.22 2.26 2.15 2.23 3381282 2.23 up down incorrect
MVSTW.US Microvast Holdings Inc 20260313 0 0.0476 0.0518 0.045 0.0518 20386 0.0518 up up correct
MXCT.US MaxCyte Inc. 20260313 0 0.839 0.8731 0.8103 0.8198 1050550 0.8198 down up incorrect
MYFW.US First Western Financial Inc 20260313 0 23.885 24.08 23.4 23.99 19525 23.99 up down incorrect
MYGN.US Myriad Genetics Inc 20260313 0 4.84 4.895 4.615 4.66 1723835 4.66 down down correct
MYPS.US Playstudios Inc 20260313 0 0.519 0.519 0.49 0.51 280209 0.51 down down correct
MYPSW.US MYPSW 20260313 0 0.0056 0.0056 0.0056 0.0056 2222 0.0056
MYRG.US MYR Group Inc 20260313 0 260.83 267.4175 257.12 261.13 210098 261.13 up down incorrect
MYSZ.US My Size Inc 20260313 0 0.59 0.65 0.54 0.562 81400 0.562 down down correct
NAII.US Natural Alternatives International Inc 20260313 0 2.75 2.75 2.7 2.7 3840 2.7 down down correct
NATH.US Nathan's Famous Inc 20260313 0 100.65 100.65 100.35 100.36 27696 100.36 down down correct
NATR.US Nature's Sunshine Products Inc 20260313 0 25.15 25.15 24.03 24.49 224995 24.49 down down correct
NAUT.US Nautilus Biotechnology Inc 20260313 0 2.26 2.38 2.21 2.33 144082 2.33 up up correct
NAVI.US Navient Corporation 20260313 0 8.08 8.17 7.86 8.13 1260602 8.13 up up correct
NBIX.US Neurocrine Biosciences Inc 20260313 0 128.64 130.72 128.05 129.78 947832 129.78 up up correct
NBN.US Northeast Bank 20260313 0 109.7 111.14 108.23 109.17 118789 109.17 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260313 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260313 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260313 0 41.57 41.89 40.985 41.47 199582 41.47 down down correct
NBTX.US Nanobiotix S.A 20260313 0 35.28 35.53 32.17 33.07 65019 33.07 down down correct
NCMI.US National CineMedia Inc 20260313 0 3.36 3.375 3.235 3.29 374907 3.29 down down correct
NCNA.US NuCana plc 20260313 0 2.02 2.075 1.89 1.91 44500 1.91 down up incorrect
NCNO.US nCino Inc 20260313 0 15.28 15.51 14.9 15.07 1726582 15.07 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20260313 0 64.9 67.89 61.63 64.08 45856 64.08 down down correct
NCTY.US The9 Limited 20260313 0 6.24 6.25 5.77 5.85 14600 5.85 down down correct
NDAQ.US Nasdaq Inc 20260313 0 84.94 86.32 84.705 85.53 3369831 85.53 up up correct
NDLS.US Noodles & Company 20260313 0 6.29 6.2915 6.1 6.11 15787 6.11 down down correct
NDRA.US ENDRA Life Sciences Inc 20260313 0 3.32 3.47 3.3 3.47 7300 3.47 up up correct
NDSN.US Nordson Corporation 20260313 0 270.12 271.785 265.56 267.57 301822 267.57 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260313 0 23.455 23.455 22.83 23.06 42859 23.06 down down correct
NEGG.US Newegg Commerce Inc 20260313 0 44.18 44.6 39.68 40.01 72600 40.01 down down correct
NEO.US NeoGenomics Inc 20260313 0 8.05 8.23 7.87 7.88 1440400 7.88 down down correct
NEOG.US Neogen Corporation 20260313 0 9.45 9.62 8.9 9.09 2833616 9.09 down down correct
NEON.US Neonode Inc 20260313 0 1.54 1.57 1.5 1.53 116900 1.53 down down correct
NEPH.US Nephros Inc 20260313 0 3.64 3.7699 3.45 3.5 68944 3.5 down down correct
NERV.US Minerva Neurosciences Inc 20260313 0 7.6 8.03 7.555 7.83 243610 7.83 up down incorrect
NESR.US National Energy Services Reunited Corp 20260313 0 19.27 19.48 18.495 19.14 2518343 19.14 down down correct
NEWT.US Newtek Business Services Corp 20260313 0 11.83 11.99 11.595 11.785 159155 11.785 down up incorrect
NEXI.US NexImmune Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NEXT.US NextDecade Corporation 20260313 0 5.81 6.07 5.73 5.77 2665356 5.77 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260313 0 13.14 13.17 12.955 12.97 246457 12.97 down up incorrect
NFE.US New Fortress Energy Inc 20260313 0 1.1 1.11 1.07 1.08 7928837 1.08 down up incorrect
NFLX.US Netflix Inc 20260313 0 94.64 95.68 94.24 95.31 29876659 95.31 up up correct
NHTC.US Natural Health Trends Corp 20260313 0 3.15 3.19 3.02 3.08 16600 3.08 down up incorrect
NICE.US NICE Ltd 20260313 0 118 119.99 116.17 117.39 393963 117.39 down down correct
NICHX.US NICHX 20260313 0 26.57 26.57 26.57 26.57 0 26.57
NIU.US Niu Technologies 20260313 0 3.86 3.88 3.64 3.73 523320 3.73 down down correct
NKSH.US National Bankshares Inc 20260313 0 37.5 37.7 36.86 37.09 21489 37.09 down down correct
NKTR.US Nektar Therapeutics 20260313 0 72.64 77 70 73.25 1363639 73.25 up up correct
NKTX.US Nkarta Inc 20260313 0 2.3 2.35 2.2 2.26 802151 2.26 down down correct
NMFC.US New Mountain Finance Corporation 20260313 0 8.02 8.065 7.865 7.9 1548192 7.9 down down correct
NMIH.US NMI Holdings Inc 20260313 0 37.35 37.56 36.854 37.31 355241 37.31 down down correct
NMRD.US Nemaura Medical Inc 20260313 0 0 0 0 0 0 0
NMRK.US Newmark Group Inc 20260313 0 14.01 14.39 13.8025 14.19 1532094 14.19 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260313 0 0.8193 0.8193 0.7501 0.7512 75771 0.7512 down up incorrect
NNAVW.US NextNav Inc. Warrant 20260313 0 7.75 7.84 7.2 7.4 3042 7.4 down down correct
NNBR.US NN Inc 20260313 0 1.26 1.28 1.23 1.26 229324 1.26
NNDM.US Nano Dimension Ltd 20260313 0 1.845 1.86 1.725 1.74 1934610 1.74 down down correct
NNOX.US Nano 20260313 0 2.6 2.66 2.485 2.525 614532 2.525 down down correct
NODK.US NI Holdings Inc 20260313 0 12.98 13.24 12.9 13.23 22047 13.23 up up correct
NOTV.US Inotiv Inc 20260313 0 0.3788 0.3788 0.3326 0.3403 411777 0.3403 down up incorrect
NOVT.US Novanta Inc 20260313 0 121.06 122.1595 115 116.76 429861 116.76 down down correct
NPCE.US NeuroPace Inc 20260313 0 14.22 14.65 13.98 14.09 276158 14.09 down down correct
NRC.US National Research Corporation 20260313 0 16.43 16.71 16.255 16.52 87874 16.52 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260313 0 9.74 10.17 9.35 9.93 1337843 9.93 up up correct
NRIM.US Northrim BanCorp Inc 20260313 0 22.71 22.725 22.16 22.47 127643 22.47 down down correct
NRIX.US Nurix Therapeutics Inc 20260313 0 15.78 16.1131 14.62 15.04 757327 15.04 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260313 0 12.94 12.94 12.94 12.94 0 12.94
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260313 0 13.15 13.15 13.15 13.15 0 13.15
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260313 0 13.15 13.15 13.15 13.15 0 13.15
NRXP.US NRx Pharmaceuticals Inc 20260313 0 1.8 1.885 1.8 1.86 350282 1.86 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20260313 0 0.0162 0.0253 0.0125 0.0253 17404 0.0253 up up correct
NSIT.US Insight Enterprises Inc 20260313 0 82.09 83.12 80.4501 80.86 372001 80.86 down up incorrect
NSPR.US InspireMD Inc 20260313 0 1.65 1.65 1.64 1.65 13101 1.65
NSSC.US Napco Security Technologies Inc 20260313 0 42.2 42.75 42.07 42.57 1062800 42.57 up up correct
NSYS.US Nortech Systems Incorporated 20260313 0 9.33 9.33 9.15 9.2 2198 9.2 down down correct
NTAP.US NetApp Inc 20260313 0 97.56 99.36 97.35 98.66 1507382 98.66 up up correct
NTCT.US NetScout Systems Inc 20260313 0 30.16 30.59 29.74 29.98 332678 29.98 down down correct
NTES.US NetEase Inc 20260313 0 117.86 119 116.89 117.51 899934 117.51 down down correct
NTGR.US NETGEAR Inc 20260313 0 21.28 21.57 21.09 21.57 462727 21.57 up down incorrect
NTIC.US Northern Technologies International Corporation 20260313 0 8.5684 8.68 8.485 8.68 2806 8.68 up up correct
NTLA.US Intellia Therapeutics Inc 20260313 0 13.02 13.325 12.55 12.76 2853878 12.76 down down correct
NTNX.US Nutanix Inc 20260313 0 39.13 39.37 38.38 39.29 2469509 39.29 up up correct
NTRA.US Natera Inc 20260313 0 191.38 192.36 187.01 187.85 1261089 187.85 down down correct
NTRB.US Nutriband Inc. Common Stock 20260313 0 3.81 4.0499 3.715 3.73 10894 3.73 down down correct
NTRBW.US Nutriband Inc. Warrant 20260313 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260313 0 137.82 139.48 136.29 136.92 1009249 136.92 down down correct
NTRSO.US Northern Trust Corporation 20260313 0 19.29 19.29 19.03 19.03 17600 19.03 down down correct
NTWK.US NetSol Technologies Inc 20260313 0 3.6 3.62 3.5 3.62 12318 3.62 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260313 0 99.06 101.82 96.06 97.93 752440 97.93 down down correct
NUWE.US Nuwellis Inc 20260313 0 1.36 1.36 1.25 1.26 42000 1.26 down down correct
NVAX.US Novavax Inc 20260313 0 10.42 10.61 10.125 10.235 2845868 10.235 down up incorrect
NVCR.US NovoCure Limited 20260313 0 12.06 12.33 11.87 12.06 653145 12.06
NVDA.US NVIDIA Corporation 20260313 0 184.92 186.09 179.94 180.25 160988424 180.25 down down correct
NVEC.US NVE Corporation 20260313 0 68.57 68.96 66.81 67.38 48100 67.38 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20260313 0 425.81 436.23 423.33 428.6 255746 428.6 up down incorrect
NVNO.US enVVeno Medical Corp 20260313 0 11.01 11.5789 10.61 10.61 10456 10.61 down down correct
NVOS.US Novo Integrated Sciences Inc 20260313 0 0.0031 0.0031 0.0031 0.0031 482 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260313 0 10.425 10.815 9.905 10.1 21656110 10.1 down down correct
NVVE.US Nuvve Holding Corp 20260313 0 0.8771 0.8771 0.818 0.8252 139370 0.8252 down down correct
NVVEW.US Nuvve Holding Corp 20260313 0 0.0148 0.0148 0.0073 0.0105 476867 0.0105 down up incorrect
NWBI.US Northwest Bancshares Inc 20260313 0 12.35 12.38 12.135 12.26 1051050 12.26 down down correct
NWE.US NorthWestern Corporation 20260313 0 66.86 68.9 66.86 68.42 545867 68.42 up up correct
NWFL.US Norwood Financial Corp 20260313 0 28.62 29.09 28.13 28.3 22952 28.3 down down correct
NWL.US Newell Brands Inc 20260313 0 4.21 4.25 4.03 4.04 5054020 4.04 down down correct
NWPX.US Northwest Pipe Company 20260313 0 73.35 73.51 70.6 70.94 81621 70.94 down down correct
NWS.US News Corporation 20260313 0 26.86 27.145 26.71 26.76 787198 26.76 down down correct
NWSA.US News Corporation 20260313 0 23.93 24.01 23.55 23.7 3298200 23.7 down down correct
NXPI.US NXP Semiconductors N.V 20260313 0 193.66 195.5 190.16 190.86 2881587 190.86 down down correct
NXST.US Nexstar Media Group Inc 20260313 0 241.12 246.47 232.47 233.61 278694 233.61 down down correct
NXTC.US NextCure Inc 20260313 0 13.725 14.36 12.6601 12.68 22918 12.68 down down correct
NXTP.US Nextplay Technologies Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260313 0 3.49 3.49 3.12 3.14 71721 3.14 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260313 0 31.41 31.41 30.5 30.51 31965 30.51 down down correct
OCC.US Optical Cable Corporation 20260313 0 7.92 8.06 7.16 7.4 109300 7.4 down down correct
OCCI.US OFS Credit Company Inc 20260313 0 2.86 2.99 2.8 2.83 594300 2.83 down down correct
OCCIO.US OFS Credit Company Inc 20260313 0 25.09 25.09 25.09 25.09 0 25.09
OCFC.US OceanFirst Financial Corp 20260313 0 17.94 18.035 17.64 17.81 463641 17.81 down down correct
OCG.US Oriental Culture Holding LTD 20260313 0 0.8334 0.8935 0.75 0.75 488029 0.75 down down correct
OCGN.US Ocugen Inc 20260313 0 2.46 2.67 2.405 2.48 15417100 2.48 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20260313 0 11.21 11.315 11.08 11.1 1450640 11.1 down down correct
OCUL.US Ocular Therapeutix Inc 20260313 0 8.92 9.03 8.5 8.76 3725201 8.76 down down correct
ODFL.US Old Dominion Freight Line Inc 20260313 0 179.33 180.99 176.08 180.75 3081257 180.75 up up correct
OESX.US Orion Energy Systems Inc 20260313 0 9.7 9.85 9.22 9.69 34678 9.69 down down correct
OFED.US Oconee Federal Financial Corp 20260313 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260313 0 12.24 12.24 11.68 11.7 221214 11.7 down up incorrect
OFLX.US Omega Flex Inc 20260313 0 28.555 28.8 28.06 28.345 30841 28.345 down down correct
OFS.US OFS Capital Corporation 20260313 0 3.43 3.505 3.18 3.23 209246 3.23 down up incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260313 0 23.65 23.65 23.65 23.65 0 23.65
OGI.US OrganiGram Holdings Inc 20260313 0 1.45 1.46 1.41 1.41 565570 1.41 down down correct
OKTA.US Okta Inc 20260313 0 79.165 80.81 77.99 79.16 2209515 79.16 down down correct
OLB.US The OLB Group Inc 20260313 0 0.6264 0.653 0.5927 0.6199 250095 0.6199 down down correct
OLED.US Universal Display Corporation 20260313 0 95.75 97.16 93.25 94.07 671718 94.07 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260313 0 107.71 111.56 105.54 109.25 2065962 109.25 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260313 0 15.22 15.5 14.36 14.71 1237601 14.71 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260313 0 1.17 1.27 1.17 1.2 2218699 1.2 up up correct
OM.US Outset Medical Inc 20260313 0 3.21 3.466 3.186 3.255 194100 3.255 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260313 0 107.34 108.69 104.58 105.62 97233 105.62 down down correct
OMCL.US Omnicell Inc 20260313 0 35.58 35.62 33.87 34.4 1066383 34.4 down down correct
OMER.US Omeros Corporation 20260313 0 11.56 11.71 11.12 11.19 750063 11.19 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260313 0 1.61 1.6556 1.51 1.53 215322 1.53 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260313 0 0.127 0.127 0.127 0.127 221 0.127
ON.US ON Semiconductor Corporation 20260313 0 58.38 59.55 57.68 58.55 0 58.55 up up correct
ONB.US Old National Bancorp 20260313 0 21.75 21.94 21.455 21.51 3105336 21.51 down down correct
ONCY.US Oncolytics Biotech Inc 20260313 0 0.97 0.9999 0.955 0.984 592837 0.984 up up correct
ONDS.US Ondas Holdings Inc 20260313 0 10.43 10.98 10.05 10.16 72967100 10.16 down down correct
ONEW.US OneWater Marine Inc 20260313 0 9.61 9.61 8.165 8.44 264951 8.44 down down correct
OPBK.US OP Bancorp 20260313 0 12.88 13.01 12.75 12.95 38647 12.95 up up correct
OPCH.US Option Care Health Inc 20260313 0 29.7 29.94 28.945 29.29 1319536 29.29 down down correct
OPEN.US Opendoor Technologies Inc 20260313 0 4.925 5.085 4.7445 4.95 43216691 4.95 up up correct
OPGN.US OpGen Inc 20260313 0 21 25 21 25 2853 25 up up correct
OPHC.US OptimumBank Holdings Inc 20260313 0 5.47 5.47 5.34 5.42 15800 5.42 down down correct
OPK.US OPKO Health Inc 20260313 0 1.16 1.2 1.16 1.19 2272417 1.19 up up correct
OPRA.US Opera Limited 20260313 0 14.695 14.825 14.358 14.47 429125 14.47 down down correct
OPRT.US Oportun Financial Corporation 20260313 0 4.57 4.67 4.26 4.26 627940 4.26 down down correct
OPRX.US OptimizeRx Corporation 20260313 0 6.01 6.41 5.96 6.4 611300 6.4 up up correct
ORGN.US Origin Materials Inc 20260313 0 0.1327 0.1327 0.1123 0.1208 3144984 0.1208 down down correct
ORGNW.US Origin Materials Inc Warrant 20260313 0 0.0032 0.0032 0.0032 0.0032 500 0.0032
ORGO.US Organogenesis Holdings Inc 20260313 0 2.62 2.71 2.605 2.64 504543 2.64 up up correct
ORGS.US Orgenesis Inc 20260313 0 0.4 0.4 0.4 0.4 100 0.4
ORIC.US ORIC Pharmaceuticals Inc 20260313 0 11.96 12.17 11.46 11.9 1579517 11.9 down down correct
ORLY.US O'Reilly Automotive Inc 20260313 0 93.55 93.825 91.04 91.54 4899971 91.54 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260313 0 3.39 3.58 3.3501 3.43 221755 3.43 up up correct
ORRF.US Orrstown Financial Services Inc 20260313 0 34.2 35.69 33.68 34.2 129783 34.2
OSBC.US Old Second Bancorp Inc 20260313 0 19.71 19.9 19.33 19.48 367511 19.48 down up incorrect
OSIS.US OSI Systems Inc 20260313 0 277.02 278 265.8501 270.92 172526 270.92 down up incorrect
OSPN.US OneSpan Inc 20260313 0 10.6 10.69 10.435 10.55 532459 10.55 down up incorrect
OSS.US One Stop Systems Inc 20260313 0 10.24 10.85 9.9 10.08 1503516 10.08 down down correct
OSUR.US OraSure Technologies Inc 20260313 0 3.1 3.1499 2.915 2.97 646153 2.97 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260313 0 20.74 21.26 20.23 20.39 690100 20.39 down up incorrect
OTEX.US Open Text Corporation 20260313 0 23.39 23.58 22.93 22.98 2129524 22.98 down down correct
OTLK.US Outlook Therapeutics Inc 20260313 0 0.4283 0.4283 0.39 0.394 1957246 0.394 down down correct
OTLY.US Oatly Group AB 20260313 0 10.06 11.03 10.06 10.33 86506 10.33 up up correct
OTTR.US Otter Tail Corporation 20260313 0 85.96 87.81 85.22 87.69 245711 87.69 up down incorrect
OVBC.US Ohio Valley Banc Corp 20260313 0 42.5 42.5 41.106 41.2 9063 41.2 down down correct
OVID.US Ovid Therapeutics Inc 20260313 0 2.01 2.1 1.95 1.97 954973 1.97 down up incorrect
OVLY.US Oak Valley Bancorp 20260313 0 31.97 32.1 31.59 31.75 21937 31.75 down up incorrect
OWSCX.US OWSCX 20260313 0 19.36 19.36 19.36 19.36 0 19.36
OXBR.US Oxbridge Re Holdings Limited 20260313 0 0.87 0.878 0.76 0.7857 19392 0.7857 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260313 0 0.1072 0.1072 0.1072 0.1072 401 0.1072
OXLC.US Oxford Lane Capital Corp 20260313 0 8.62 8.65 8.15 8.2 2144600 8.2 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260313 0 24.08 24.1 24.08 24.1 1500 24.1 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20260313 0 24.85 24.9 24.76 24.9 7439 24.9 up up correct
OXSQ.US Oxford Square Capital Corp 20260313 0 1.77 1.79 1.73 1.74 1370743 1.74 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260313 0 24.0812 24.0812 24.051 24.051 500 24.051 down down correct
OZK.US Bank OZK 20260313 0 44.1 44.33 43.28 43.4 933697 43.4 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260313 0 16.44 16.56 16.43 16.5 23669 16.5 up up correct
PAA.US Plains All American Pipeline L.P 20260313 0 21.085 21.36 21.05 21.32 4656587 21.32 up up correct
PAAS.US Pan American Silver Corp 20260313 0 59.24 59.24 55.67 56.12 7812305 56.12 down down correct
PACB.US Pacific Biosciences of California Inc 20260313 0 1.3 1.39 1.29 1.33 5082346 1.33 up up correct
PAGP.US Plains GP Holdings L.P 20260313 0 22.97 23.165 22.87 23.12 2283101 23.12 up up correct
PAHC.US Phibro Animal Health Corporation 20260313 0 49.33 50.64 48.2846 49.47 226509 49.47 up up correct
PALI.US Palisade Bio Inc 20260313 0 2 2.08 1.94 1.94 3031554 1.94 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260313 0 7.04 7.171 6.5925 6.83 2102562 6.83 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260313 0 168.9 171.17 165.8028 167.015 6258637 167.015 down up incorrect
PASG.US Passage Bio Inc 20260313 0 8.21 8.21 7.2 7.45 48024 7.45 down down correct
PATK.US Patrick Industries Inc 20260313 0 115.06 117.76 112.84 114.31 286262 114.31 down down correct
PAVM.US PAVmed Inc 20260313 0 10.4 10.4 10.01 10.2 6998 10.2 down down correct
PAX.US Patria Investments Limited 20260313 0 11.63 11.76 11.19 11.23 811086 11.23 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260313 0 4.45 4.6 4.44 4.54 4208073 4.54 up up correct
PAYS.US PaySign Inc 20260313 0 3.56 3.59 3.41 3.44 365323 3.44 down up incorrect
PAYX.US Paychex Inc 20260313 0 92.37 92.75 91.53 92.61 2914638 92.61 up up correct
PBFS.US Pioneer Bancorp Inc 20260313 0 13.6 13.85 13.5 13.7 24029 13.7 up up correct
PBHC.US Pathfinder Bancorp Inc 20260313 0 13.6 13.6 13.6 13.6 192 13.6
PBLA.US Panbela Therapeutics Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260313 0 5.94 6.015 5.845 5.9 250885 5.9 down down correct
PCAR.US PACCAR Inc 20260313 0 117.82 118.09 114.94 115.34 2629933 115.34 down down correct
PCB.US PCB Bancorp 20260313 0 22.03 22.03 21.51 21.65 25100 21.65 down down correct
PCRX.US Pacira BioSciences Inc 20260313 0 23.3 23.65 23.035 23.26 798804 23.26 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260313 0 2.76 3.05 2.722 2.95 52000 2.95 up down incorrect
PCT.US PureCycle Technologies Inc 20260313 0 5.76 6.015 5.61 5.76 4259273 5.76
PCTTU.US PureCycle Technologies Inc 20260313 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260313 0 0.485 0.485 0.485 0.485 27197 0.485
PCTY.US Paylocity Holding Corporation 20260313 0 110.6 112.67 108.95 109.39 707164 109.39 down down correct
PCVX.US Vaxcyte Inc 20260313 0 57.06 57.9 53.24 54.58 1394796 54.58 down down correct
PCYO.US Pure Cycle Corporation 20260313 0 10.16 10.49 10.01 10.27 67283 10.27 up up correct
PDD.US Pinduoduo Inc 20260313 0 102.53 103.63 102.13 102.65 4742908 102.65 up up correct
PDEX.US Pro 20260313 0 49.31 51.815 47.5 48.46 40860 48.46 down down correct
PDFS.US PDF Solutions Inc 20260313 0 32.33 32.95 31.31 31.77 251970 31.77 down down correct
PDLB.US PDL Community Bancorp 20260313 0 16.43 16.615 16.23 16.3 78257 16.3 down down correct
PDSB.US PDS Biotechnology Corporation 20260313 0 0.645 0.6821 0.6266 0.631 182791 0.631 down down correct
PDSKX.US PDSKX 20260313 0 28 28 28 28 0 28
PDSRX.US PDSRX 20260313 0 27.76 27.76 27.76 27.76 0 27.76
PDSYX.US PDSYX 20260313 0 28.41 28.41 28.41 28.41 0 28.41
PEB.US PH 20260313 0 17.9841 18.11 17.61 17.61 18560 17.61 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260313 0 38 38.25 37.2001 37.45 27300 37.45 down down correct
PEBO.US Peoples Bancorp Inc 20260313 0 32.01 32.01 31.47 31.6 192606 31.6 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260313 0 38.42 38.69 38.03 38.17 557729 38.17 down down correct
PEGA.US Pegasystems Inc 20260313 0 42.09 42.83 41.05 42.45 5331040 42.45 up up correct
PENN.US Penn National Gaming Inc 20260313 0 14.75 15 14.3 14.31 3345672 14.31 down down correct
PEP.US PepsiCo Inc 20260313 0 159.78 161.51 159.24 159.88 4676821 159.88 up up correct
PERI.US Perion Network Ltd 20260313 0 8.53 8.74 8.5 8.55 352866 8.55 up up correct
PESI.US Perma 20260313 0 12.77 13.17 12.55 13.14 140908 13.14 up up correct
PETS.US PetMed Express Inc 20260313 0 2.46 2.47 2.34 2.46 121444 2.46
PETV.US PetVivo Holdings Inc. Common Stock 20260313 0 0.7835 0.7997 0.705 0.7997 9619 0.7997 up up correct
PETZ.US TDH Holdings Inc 20260313 0 1.11 1.195 1.11 1.1515 1938 1.1515 up down incorrect
PFALX.US PFALX 20260313 0 6.91 6.91 6.91 6.91 0 6.91
PFBC.US Preferred Bank 20260313 0 89.84 90.28 88.1348 89 112350 89 down down correct
PFFLX.US PFFLX 20260313 0 6.91 6.91 6.91 6.91 0 6.91
PFG.US Principal Financial Group Inc 20260313 0 86.95 87.45 85.8 85.83 1352800 85.83 down up incorrect
PFIS.US Peoples Financial Services Corp 20260313 0 52.7 54.77 51.48 52.23 53947 52.23 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260313 0 6.91 6.91 6.91 6.91 0 6.91
PFLT.US PennantPark Floating Rate Capital Ltd 20260313 0 8.19 8.23 8.1 8.12 980456 8.12 down down correct
PFX.US Phenixfin Corporation 20260313 0 41.2751 41.625 41.26 41.625 2861 41.625 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260313 0 24.1 24.1 24.1 24.1 129 24.1
PGC.US Peapack 20260313 0 34.36 34.45 33.225 33.37 105910 33.37 down down correct
PGEN.US Precigen Inc 20260313 0 3.32 3.55 3.32 3.51 2802079 3.51 up up correct
PGNY.US Progyny Inc 20260313 0 17.5 17.645 17 17.5 1489372 17.5
PHAR.US Pharming Group NV 20260313 0 15.14 15.37 14.5 14.51 35942 14.51 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260313 0 10.34 10.47 10.06 10.37 1258435 10.37 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20260313 0 1.26 1.29 1.17 1.17 368266 1.17 down down correct
PHUN.US Phunware Inc 20260313 0 1.74 1.75 1.665 1.68 87497 1.68 down down correct
PHVS.US Pharvaris N.V 20260313 0 26.53 26.81 25.345 25.42 99067 25.42 down down correct
PI.US Impinj Inc 20260313 0 92.85 92.98 88.89 91.735 601971 91.735 down down correct
PIIVX.US PIIVX 20260313 0 49.53 49.53 49.53 49.53 0 49.53
PINC.US Premier Inc 20260313 0 20.74 20.74 20.68 20.68 593 20.68 down down correct
PKBK.US Parke Bancorp Inc 20260313 0 27.39 27.62 27.035 27.14 46618 27.14 down down correct
PKOH.US Park 20260313 0 24.67 25.435 23.78 24.42 57539 24.42 down up incorrect
PLAB.US Photronics Inc 20260313 0 33.53 34.0103 32.95 33.55 441905 33.55 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260313 0 13.035 13.1199 12.64 12.94 1212757 12.94 down down correct
PLBC.US Plumas Bancorp 20260313 0 49 49.14 48.35 48.49 31200 48.49 down down correct
PLBY.US PLBY Group Inc 20260313 0 1.71 1.78 1.66 1.68 623799 1.68 down down correct
PLCE.US The Children's Place Inc 20260313 0 3.74 3.775 3.57 3.62 333255 3.62 down down correct
PLMR.US Palomar Holdings Inc 20260313 0 121.28 121.57 118.515 120.19 153398 120.19 down down correct
PLPC.US Preformed Line Products Company 20260313 0 265.99 271.685 257.86 261.65 188098 261.65 down down correct
PLRX.US Pliant Therapeutics Inc 20260313 0 1.41 1.435 1.3103 1.35 684322 1.35 down down correct
PLSE.US Pulse Biosciences Inc 20260313 0 21.62 22.82 20.91 21.57 425428 21.57 down down correct
PLTK.US Playtika Holding Corp 20260313 0 2.76 2.875 2.76 2.85 1677329 2.85 up up correct
PLUG.US Plug Power Inc 20260313 0 2.25 2.29 2.13 2.15 62734103 2.15 down down correct
PLUS.US ePlus inc 20260313 0 76.78 77.67 74.685 75.68 170159 75.68 down up incorrect
PLXS.US Plexus Corp 20260313 0 191.92 195.135 188.0101 190.74 236178 190.74 down up incorrect
PMAAX.US PMAAX 20260313 0 10.12 10.12 10.12 10.12 0 10.12
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260313 0 0.695 0.7018 0.69 0.6902 30250 0.6902 down down correct
PMFLX.US PMFLX 20260313 0 10.12 10.12 10.12 10.12 0 10.12
PMT.US PC 20260313 0 18.7 18.7999 18.5 18.5 14499 18.5 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260313 0 15.55 15.805 14.84 14.88 33287 14.88 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260313 0 1.57 1.6 1.54 1.56 511987 1.56 down down correct
PNBK.US Patriot National Bancorp Inc 20260313 0 1.35 1.36 1.28 1.29 261100 1.29 down up incorrect
PNFP.US Pinnacle Financial Partners Inc 20260313 0 84.12 84.915 82.75 82.89 1057418 82.89 down up incorrect
PNNT.US PennantPark Investment Corporation 20260313 0 4.71 4.76 4.6301 4.65 587345 4.65 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260313 0 210.52 210.52 205.66 205.66 26904 205.66 down down correct
PNTG.US The Pennant Group Inc 20260313 0 34.1 34.56 32.655 32.89 275653 32.89 down down correct
PODD.US Insulet Corporation 20260313 0 226.138 230.43 216.49 219.84 2027714 219.84 down down correct
POLA.US Polar Power Inc 20260313 0 2.18 2.33 1.79 1.83 1468781 1.83 down down correct
POOL.US Pool Corporation 20260313 0 206.01 207.03 204 206.64 622800 206.64 up up correct
POW.US Powered Brands 20260313 0 24.25 24.3 23.83 23.8821 3250 23.8821 down down correct
POWI.US Power Integrations Inc 20260313 0 47.15 47.685 46.17 47.45 817073 47.45 up up correct
POWL.US Powell Industries Inc 20260313 0 518.44 530.68 494.3564 502.71 180603 502.71 down down correct
POWW.US AMMO Inc 20260313 0 2.03 2.05 1.99 2.01 371167 2.01 down down correct
POWWP.US AMMO Inc 20260313 0 24.19 24.37 24.19 24.37 922 24.37 up up correct
PPBT.US Purple Biotech Ltd 20260313 0 3.83 4.13 3.7 4.1 15134 4.1 up up correct
PPC.US Pilgrim's Pride Corporation 20260313 0 36.28 36.56 36.14 36.225 875205 36.225 down down correct
PPIH.US Perma 20260313 0 28.27 28.87 27.84 28.11 62930 28.11 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260313 0 3.33 3.4859 3.26 3.29 66077 3.29 down down correct
PPTA.US Midas Gold Corp. 20260313 0 31.04 31.35 29.25 29.76 1635600 29.76 down down correct
PRAA.US PRA Group Inc 20260313 0 16.86 17.32 16.64 16.73 469532 16.73 down down correct
PRAX.US Praxis Precision Medicines Inc 20260313 0 303.37 316.06 290.805 293.95 500710 293.95 down down correct
PRCH.US Porch Group Inc 20260313 0 7.17 7.59 7.16 7.58 1640597 7.58 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260313 0 26.12 27.39 26 27.13 1709643 27.13 up up correct
PRDO.US Perdoceo Education Corporation 20260313 0 35.12 35.8 34.89 35.78 760572 35.78 up up correct
PRFX.US PainReform Ltd 20260313 0 2.8041 2.95 2.72 2.78 21075 2.78 down down correct
PRGS.US Progress Software Corporation 20260313 0 35.31 36.5 34.25 34.3 1047451 34.3 down down correct
PRIM.US Primoris Services Corporation 20260313 0 134.18 135.925 129.005 133.5 1066673 133.5 down down correct
PRIVX.US Sharespost 100 Fund 20260313 0 48.61 48.61 48.61 48.61 0 48.61
PRLD.US Prelude Therapeutics Incorporated 20260313 0 3.35 3.4522 3.095 3.3 245625 3.3 down down correct
PRLVX.US PRLVX 20260313 0 47.64 47.64 47.64 47.64 0 47.64
PROF.US Profound Medical Corp 20260313 0 5.65 6.0496 5.37 5.51 303927 5.51 down down correct
PROV.US Provident Financial Holdings Inc 20260313 0 16.1 16.175 16.01 16.05 5565 16.05 down up incorrect
PRPH.US ProPhase Labs Inc 20260313 0 0.1499 0.154 0.135 0.141 238881 0.141 down up incorrect
PRPL.US Purple Innovation Inc 20260313 0 0.724 0.73 0.6841 0.7061 393768 0.7061 down down correct
PRPO.US Precipio Inc 20260313 0 28.31 28.6 26.86 26.86 13356 26.86 down down correct
PRQR.US ProQR Therapeutics N.V 20260313 0 1.73 1.85 1.73 1.82 524510 1.82 up up correct
PRTA.US Prothena Corporation plc 20260313 0 9.4 9.54 8.995 9.21 584493 9.21 down up incorrect
PRTC.US PureTech Health plc 20260313 0 16.7336 16.9 16.5 16.64 1660 16.64 down down correct
PRTH.US Priority Technology Holdings Inc 20260313 0 5.02 5.1499 4.87 4.96 517374 4.96 down up incorrect
PRTS.US CarParts.com Inc 20260313 0 0.7932 0.795 0.7666 0.7891 287717 0.7891 down down correct
PRVA.US Privia Health Group Inc 20260313 0 21.83 22.055 21.33 21.68 641529 21.68 down down correct
PSA.US PQ 20260313 0 15.64 15.76 15.6 15.6 18220 15.6 down down correct
PSEC.US Prospect Capital Corporation 20260313 0 2.66 2.69 2.56 2.56 4874114 2.56 down up incorrect
PSHG.US Performance Shipping Inc 20260313 0 2.3 2.3 2.22 2.24 76800 2.24 down up incorrect
PSMT.US PriceSmart Inc 20260313 0 148.25 151.2 146.39 148.77 159669 148.77 up up correct
PSNL.US Personalis Inc 20260313 0 6.66 7.105 6.6505 6.72 1988284 6.72 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260313 0 17.43 17.43 17.43 17.43 0 17.43
PSTV.US Plus Therapeutics Inc 20260313 0 0.275 0.2762 0.243 0.25 8087369 0.25 down down correct
PT.US Pintec Technology Holdings Limited 20260313 0 0.911 0.9507 0.911 0.9499 50234 0.9499 up up correct
PTC.US PTC Inc 20260313 0 158.49 158.805 155.37 155.89 692410 155.89 down down correct
PTCT.US PTC Therapeutics Inc 20260313 0 63.91 65.775 63.795 64.49 605685 64.49 up up correct
PTEN.US Patterson 20260313 0 9.73 10.385 9.6 10.29 16893085 10.29 up up correct
PTGX.US Protagonist Therapeutics Inc 20260313 0 96.91 98.3 90.92 92.36 895975 92.36 down down correct
PTIXW.US Protagenic Therapeutics Inc 20260313 0 0.0298 0.0298 0.0298 0.0298 3300 0.0298
PTLO.US Portillo's Inc. Class A Common Stock 20260313 0 5.17 5.34 4.99 5.33 1690624 5.33 up up correct
PTON.US Peloton Interactive Inc 20260313 0 3.85 3.855 3.65 3.71 14509605 3.71 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20260313 0 0.007 0.008 0.007 0.007 76500 0.007
PUBM.US PubMatic Inc 20260313 0 8.16 8.33 7.945 8.03 935096 8.03 down down correct
PUCK.US Goal Acquisitions Corp 20260313 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260313 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260313 0 2.12 2.1499 2.08 2.11 10821 2.11 down down correct
PWP.US Perella Weinberg Partners 20260313 0 16.25 16.5 15.995 16.09 857572 16.09 down down correct
PXLW.US Pixelworks Inc 20260313 0 5.76 6.12 5.7 5.71 78300 5.71 down down correct
PXS.US Pyxis Tankers Inc 20260313 0 3.85 3.961 3.7301 3.85 27197 3.85
PYPD.US PolyPid Ltd 20260313 0 4.275 4.275 4.08 4.19 62693 4.19 down down correct
PYPL.US PayPal Holdings Inc 20260313 0 44.205 45.25 44.1715 44.9 13962455 44.9 up up correct
PYXS.US Pyxis Oncology Inc. 20260313 0 1.54 1.5998 1.51 1.54 228523 1.54
PZZA.US Papa John's International Inc 20260313 0 36.12 36.89 34.635 36.79 2058819 36.79 up up correct
QCOM.US QUALCOMM Incorporated 20260313 0 131.15 133.415 129.22 129.82 7786744 129.82 down down correct
QCRH.US QCR Holdings Inc 20260313 0 82.6 83.91 81.15 81.9 142304 81.9 down down correct
QDEL.US Quidel Corporation 20260313 0 18.09 18.63 17.08 17.1 1596416 17.1 down down correct
QFIN.US 360 DigiTech Inc 20260313 0 13.89 14.16 13.81 13.84 864214 13.84 down down correct
QH.US Quhuo Limited 20260313 0 0.093 0.103 0.091 0.102 1756000 0.102 up down incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260313 0 3.65 3.65 3.64 3.65 1363000 3.65
QLYS.US Qualys Inc 20260313 0 97 103 96.86 99.71 599805 99.71 up up correct
QMCO.US Quantum Corporation 20260313 0 5.46 5.58 5.1303 5.3 205394 5.3 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260313 0 8.024 8.32 7.88 8.06 10300 8.06 up up correct
QNST.US QuinStreet Inc 20260313 0 12.11 12.47 12.01 12.44 1107174 12.44 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260313 0 27.55 27.58 27.23 27.27 208900 27.27 down down correct
QRHC.US Quest Resource Holding Corporation 20260313 0 1.35 1.3531 1.08 1.13 224809 1.13 down up incorrect
QRVO.US Qorvo Inc 20260313 0 79.3 80.28 78 78.12 870695 78.12 down down correct
QSI.US Quantum 20260313 0 0.9846 1.01 0.9333 0.9496 2827614 0.9496 down down correct
QSIAW.US Quantum 20260313 0 0.141 0.18 0.141 0.1503 3005 0.1503 up up correct
QTRX.US Quanterix Corporation 20260313 0 4.78 4.85 4.6 4.72 368553 4.72 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260313 0 7.49 7.69 7.275 7.3 9137068 7.3 down down correct
QUIK.US QuickLogic Corporation 20260313 0 8.96 9.53 8.95 9 263814 9 up up correct
QURE.US uniQure N.V 20260313 0 16.83 17.29 15.041 15.53 2984329 15.53 down down correct
RAIL.US FreightCar America Inc 20260313 0 8.95 8.9926 8.17 8.28 341867 8.28 down down correct
RAIN.US Rain Therapeutics Inc 20260313 0 3.03 3.03 2.71 2.93 120936 2.93 down down correct
RAND.US Rand Capital Corporation 20260313 0 11.42 11.99 11.305 11.36 3112 11.36 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260313 0 1.3 1.34 1.291 1.32 790391 1.32 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20260313 0 21.94 22.27 21.29 21.34 2543334 21.34 down down correct
RAVE.US RAVE Restaurant Group Inc 20260313 0 2.72 2.72 2.6 2.6 19868 2.6 down up incorrect
RBB.US RBB Bancorp 20260313 0 20.98 21.08 20.52 20.93 88775 20.93 down down correct
RBBN.US Ribbon Communications Inc 20260313 0 2.14 2.16 2.065 2.1 756531 2.1 down down correct
RBCAA.US Republic Bancorp Inc 20260313 0 69.04 69.365 67.2401 68.52 45203 68.52 down down correct
RBCN.US Rubicon Technology Inc 20260313 0 3.05 3.05 3 3 1800 3 down down correct
RBKB.US Rhinebeck Bancorp Inc 20260313 0 16.1327 16.225 16.01 16.01 7208 16.01 down up incorrect
RCAT.US Red Cat Holdings Inc 20260313 0 16.54 17.16 15.47 15.86 17640100 15.86 down down correct
RCEL.US AVITA Medical Inc 20260313 0 4.61 4.73 4.29 4.4 208739 4.4 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260313 0 9.08 9.08 9.08 9.08 0 9.08
RCICX.US Resource Credit Income Fund Class C 20260313 0 9.2 9.2 9.2 9.2 0 9.2
RCIIX.US Resource Credit Income Fund Class I Shar 20260313 0 9.09 9.09 9.09 9.09 0 9.09
RCILX.US RCILX 20260313 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260313 0 9.08 9.08 9.08 9.08 0 9.08
RCKT.US Rocket Pharmaceuticals Inc 20260313 0 5 5.1199 4.625 4.73 1826959 4.73 down down correct
RCKY.US Rocky Brands Inc 20260313 0 44.33 44.34 41.84 42.62 69762 42.62 down down correct
RCMT.US RCM Technologies Inc 20260313 0 19.1274 19.64 18.76 19.07 48728 19.07 down down correct
RCON.US Recon Technology Ltd 20260313 0 1.2 1.23 1.1 1.14 189759 1.14 down down correct
RDCM.US RADCOM Ltd 20260313 0 10.75 10.94 10.41 10.83 23900 10.83 up up correct
RDHL.US RedHill Biopharma Ltd 20260313 0 0.867 0.9 0.867 0.87 8941 0.87 up down incorrect
RDI.US Reading International Inc 20260313 0 1.06 1.09 1.06 1.09 5134 1.09 up down incorrect
RDIB.US Reading International Inc 20260313 0 10.61 10.795 10.15 10.38 12880 10.38 down down correct
RDNT.US RadNet Inc 20260313 0 59.93 62.13 59.105 62.09 1154088 62.09 up up correct
RDVT.US Red Violet Inc 20260313 0 41.06 41.06 37.85 38.09 214855 38.09 down down correct
RDWR.US Radware Ltd 20260313 0 25.6 25.96 24.7696 25.08 256506 25.08 down down correct
REAL.US The RealReal Inc 20260313 0 10.08 10.205 9.44 9.56 2985643 9.56 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260313 0 2.48 2.5199 2.34 2.35 1158723 2.35 down down correct
REE.US REE Automotive Ltd. 20260313 0 0.579 0.6 0.5516 0.5697 11473 0.5697 down down correct
REED.US Reed's Inc 20260313 0 3.59 4.13 3.51 4.1 59200 4.1 up up correct
REFR.US Research Frontiers Incorporated 20260313 0 1.0098 1.01 0.999 1.01 29985 1.01 up up correct
REG.US Regency Centers Corporation 20260313 0 77.44 77.66 76.39 76.58 743300 76.58 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260313 0 754.55 758.98 741.9 745.77 438100 745.77 down down correct
REKR.US Rekor Systems Inc 20260313 0 1.06 1.07 0.9751 1.01 3581185 1.01 down down correct
RELI.US Reliance Global Group Inc 20260313 0 494 494 486 486 1400 486 down down correct
RELL.US Richardson Electronics Ltd 20260313 0 11.31 11.385 10.8901 11.09 58317 11.09 down down correct
RELY.US Remitly Global Inc. Common Stock 20260313 0 15.44 15.7 15.04 15.25 3674697 15.25 down down correct
REPL.US Replimune Group Inc 20260313 0 7.66 7.84 6.935 7.14 2159371 7.14 down up incorrect
RETO.US ReTo Eco 20260313 0 0.7529 0.7569 0.5319 0.5746 158775 0.5746 down down correct
REYN.US Reynolds Consumer Products Inc 20260313 0 21.62 21.87 21.38 21.47 859058 21.47 down down correct
RFIL.US RF Industries Ltd 20260313 0 10.57 11.0749 10.03 10.21 101585 10.21 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260313 0 24.76 24.92 22.57 23.23 89300 23.23 down down correct
RGCO.US RGC Resources Inc 20260313 0 21.81 21.9959 21.6 21.69 8965 21.69 down down correct
RGEN.US Repligen Corporation 20260313 0 114.5 116.01 112.835 114.2 1115201 114.2 down down correct
RGLD.US Royal Gold Inc 20260313 0 269.83 271.79 257.96 259.11 1002952 259.11 down down correct
RGNX.US REGENXBIO Inc 20260313 0 9.08 9.1 8.25 8.57 1058135 8.57 down down correct
RGP.US Resources Connection Inc 20260313 0 3.54 3.67 3.54 3.61 301724 3.61 up up correct
RIBT.US RiceBran Technologies 20260313 0 0.0001 0.0001 0.0001 0.0001 104 0.0001
RICK.US RCI Hospitality Holdings Inc 20260313 0 21.59 21.9 21 21.42 76300 21.42 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260313 0 26.87 27.16 25.53 25.95 415910 25.95 down up incorrect
RILY.US B. Riley Financial Inc 20260313 0 7.31 7.31 6.6 6.86 1332322 6.86 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260313 0 25.17 25.1799 25.17 25.17 11288 25.17
RILYN.US B. Riley Financial Inc 20260313 0 23.7 23.7 23.24 23.55 36664 23.55 down up incorrect
RILYP.US B. Riley Financial Inc 20260313 0 9.65 10.07 8.52 9.06 78782 9.06 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260313 0 17.1854 17.44 16.29 16.74 62153 16.74 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260313 0 16 16.435 15.5 15.58 50228 15.58 down down correct
RIOT.US Riot Blockchain Inc 20260313 0 15 15.56 14.005 14.04 19841900 14.04 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260313 0 15.27 15.555 14.81 14.86 30983148 14.86 down up incorrect
RKDA.US Arcadia Biosciences Inc 20260313 0 1.93 2.01 1.74 1.8 87068 1.8 down down correct
RKLB.US Rocket Lab USA Inc. 20260313 0 69.15 71.31 67.44 68.41 16039836 68.41 down down correct
RLAY.US Relay Therapeutics Inc 20260313 0 11 11.49 10.3 10.36 1632175 10.36 down down correct
RLMD.US Relmada Therapeutics Inc 20260313 0 6.14 6.45 5.82 5.91 1266747 5.91 down down correct
RLYB.US Rallybio Corporation Common Stock 20260313 0 9.58 9.96 9.3 9.5 99284 9.5 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260313 0 13.365 13.365 13.1737 13.33 16523 13.33 down down correct
RMBS.US Rambus Inc 20260313 0 91.42 94.74 90.18 94.01 2069215 94.01 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260313 0 2.35 2.42 2.3396 2.36 13625 2.36 up up correct
RMNI.US Rimini Street Inc 20260313 0 3.33 3.4 3.275 3.29 182478 3.29 down down correct
RMR.US The RMR Group Inc 20260313 0 16.43 16.483 16.125 16.21 72579 16.21 down down correct
RMTI.US Rockwell Medical Inc 20260313 0 0.93 0.93 0.88 0.8961 321814 0.8961 down down correct
RNA.US Avidity Biosciences Inc 20260313 0 14.47 14.55 13.57 13.75 692311 13.75 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260313 0 9.11 9.835 9.11 9.785 6753 9.785 up up correct
RNST.US Renasant Corporation 20260313 0 36.37 36.42 35.58 35.66 667559 35.66 down down correct
RNW.US Renew Energy Global PLC 20260313 0 5.25 5.29 5.185 5.22 818092 5.22 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260313 0 0.0035 0.006 0.0035 0.0035 6471 0.0035
RNXT.US RenovoRx Inc. Common Stock 20260313 0 0.83 0.88 0.81 0.8351 409057 0.8351 up down incorrect
ROAD.US Construction Partners Inc 20260313 0 118.2 118.91 112.635 113.97 333270 113.97 down down correct
ROCK.US Gibraltar Industries Inc 20260313 0 42.75 42.9851 40.54 41.27 348939 41.27 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260313 0 28.87 29.23 27.92 28.06 5466843 28.06 down down correct
ROKU.US Roku Inc 20260313 0 95.08 96.2 91.29 91.65 2961225 91.65 down up incorrect
ROOT.US Root Inc 20260313 0 46.23 46.39 43.48 43.76 375579 43.76 down down correct
ROST.US Ross Stores Inc 20260313 0 209.6 210.75 206.01 206.28 2583174 206.28 down up incorrect
RPAY.US Repay Holdings Corporation 20260313 0 2.71 2.765 2.655 2.67 1155748 2.67 down down correct
RPD.US Rapid7 Inc 20260313 0 6.88 6.985 6.592 6.82 1534657 6.82 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260313 0 3.54 3.54 2.71 2.83 821026 2.83 down down correct
RPRX.US Royalty Pharma plc 20260313 0 45.9 46.13 45.3106 45.65 2682196 45.65 down down correct
RRBI.US Red River Bancshares Inc 20260313 0 88.11 89.115 86.41 87.05 42200 87.05 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260313 0 3.47 3.54 3.275 3.37 564509 3.37 down down correct
RRR.US Red Rock Resorts Inc 20260313 0 57.91 58.54 57.5 57.84 484998 57.84 down down correct
RSSS.US Research Solutions Inc 20260313 0 2.28 2.3317 2.24 2.31 27471 2.31 up up correct
RSVR.US Reservoir Media Inc 20260313 0 9.79 9.855 9.73 9.84 90606 9.84 up up correct
RSVRW.US Reservoir Media Management Inc 20260313 0 0.185 0.185 0.185 0.185 0 0.185
RUN.US Sunrun Inc 20260313 0 12.07 12.81 12.015 12.14 8567274 12.14 up up correct
RUSHA.US Rush Enterprises Inc 20260313 0 62.09 62.235 60.3649 61.745 453426 61.745 down down correct
RUSHB.US Rush Enterprises Inc 20260313 0 60.07 60.07 58.34 59.69 65304 59.69 down up incorrect
RVMD.US Revolution Medicines Inc 20260313 0 96.44 99.09 94.67 94.86 1465622 94.86 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260313 0 2.68 2.68 2.37 2.47 225742 2.47 down down correct
RVSB.US Riverview Bancorp Inc 20260313 0 5.255 5.28 5.14 5.19 55699 5.19 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260313 0 7.02 7.06 6.63 6.63 1061546 6.63 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260313 0 3.35 3.52 3.345 3.42 14343553 3.42 up down incorrect
RXST.US RxSight Inc. Common Stock 20260313 0 7.64 7.79 7.23 7.33 564201 7.33 down down correct
RXT.US Rackspace Technology Inc 20260313 0 1.765 1.95 1.75 1.915 6850965 1.915 up up correct
RYAAY.US Ryanair Holdings plc 20260313 0 61.38 61.87 61.11 61.29 1611143 61.29 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260313 0 88.84 90.5 82 87.38 1620513 87.38 down down correct
RZB.US Reinsurance Group of America Incorporated 20260313 0 24.93 25.0299 24.92 24.97 21700 24.97 up up correct
RZLT.US Rezolute Inc 20260313 0 3.06 3.1 2.57 2.595 3280876 2.595 down down correct
SABR.US Sabre Corporation 20260313 0 1.68 1.685 1.51 1.595 10543908 1.595 down down correct
SABS.US SAB Biotherapeutics Inc 20260313 0 4.62 4.7178 4.07 4.15 577643 4.15 down down correct
SABSW.US SAB Biotherapeutics Inc 20260313 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260313 0 72.67 73.27 72.02 73.24 63598 73.24 up up correct
SAIA.US Saia Inc 20260313 0 316.77 321.97 310 321 556917 321 up up correct
SALM.US Salem Media Group Inc 20260313 0 0.498 0.504 0.48 0.504 3355 0.504 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260313 0 14.45 14.52 13.8767 14.22 20459 14.22 down down correct
SANA.US Sana Biotechnology Inc 20260313 0 3.19 3.38 3.18 3.36 4554138 3.36 up up correct
SANM.US Sanmina Corporation 20260313 0 127.64 132.5 122.81 125.2 892667 125.2 down down correct
SANW.US S&W Seed Company 20260313 0 0.0201 0.0201 0.0201 0.0201 10126 0.0201
SATS.US EchoStar Corporation 20260313 0 108.83 109.5 105.57 108.34 3148600 108.34 down down correct
SAVA.US Cassava Sciences Inc 20260313 0 2.04 2.06 1.95 1.99 572626 1.99 down down correct
SBAC.US SBA Communications Corporation 20260313 0 186.18 188.53 185.63 188.04 675200 188.04 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20260313 0 30.26 30.4 29.62 29.81 695300 29.81 down down correct
SBET.US Sharplink Gaming Ltd 20260313 0 7.84 8.075 7.45 7.53 4412574 7.53 down up incorrect
SBFG.US SB Financial Group Inc 20260313 0 20.365 20.365 19.88 19.88 9877 19.88 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260313 0 14.02 14.41 13.98 14.09 457079 14.09 up up correct
SBLK.US Star Bulk Carriers Corp 20260313 0 22.15 22.41 21.48 21.84 1238200 21.84 down down correct
SBNY.US Signature Bank 20260313 0 0.8999 0.8999 0.75 0.75 9949 0.75 down down correct
SBRA.US Sabra Health Care REIT Inc 20260313 0 20.97 21.02 20.51 20.62 2953973 20.62 down down correct
SBSI.US Southside Bancshares Inc 20260313 0 30.03 30.05 29.475 29.92 98219 29.92 down down correct
SBUX.US Starbucks Corporation 20260313 0 100.64 101.22 98.86 99.15 9400434 99.15 down down correct
SCHL.US Scholastic Corporation 20260313 0 33.68 35.27 33.165 33.8 595265 33.8 up up correct
SCKT.US Socket Mobile Inc 20260313 0 0.9 0.94 0.88 0.91 24900 0.91 up up correct
SCOR.US comScore Inc 20260313 0 7.2 7.38 6.37 6.55 16102 6.55 down down correct
SCPS.US Scopus BioPharma Inc 20260313 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260313 0 36.06 36.48 35.3201 35.84 196543 35.84 down down correct
SCVL.US Shoe Carnival Inc 20260313 0 18.36 18.75 17.81 18.2 283597 18.2 down up incorrect
SCYX.US SCYNEXIS Inc 20260313 0 0.9 0.9145 0.8535 0.8588 222688 0.8588 down up incorrect
SDGR.US Schrödinger Inc 20260313 0 12.19 12.53 12.125 12.51 992924 12.51 up up correct
SEAC.US SeaChange International Inc 20260313 0 3.66 3.66 3.66 3.66 0 3.66
SEAT.US Vivid Seats Inc. Class A Common Stock 20260313 0 5.99 6.285 5.215 5.9 263800 5.9 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260313 0 0.075 0.075 0.075 0.075 0 0.075
SEDG.US SolarEdge Technologies Inc 20260313 0 35.57 38.09 35.57 37.44 1987208 37.44 up up correct
SEED.US Origin Agritech Limited 20260313 0 1.33 1.4 1.26 1.28 159631 1.28 down down correct
SEER.US Seer Inc 20260313 0 1.8 1.82 1.76 1.81 230047 1.81 up up correct
SEIC.US SEI Investments Company 20260313 0 79.78 81.06 79.415 79.89 1091908 79.89 up up correct
SELF.US Global Self Storage Inc 20260313 0 5.07 5.19 5.06 5.09 32245 5.09 up up correct
SENEA.US Seneca Foods Corporation 20260313 0 147.91 148.75 139.24 143.78 115400 143.78 down down correct
SENEB.US Seneca Foods Corporation 20260313 0 137.57 137.57 137.57 137.57 0 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260313 0 2.01 2.14 2.01 2.13 40937 2.13 up up correct
SFBC.US Sound Financial Bancorp Inc 20260313 0 41.36 41.5157 41.06 41.06 4067 41.06 down down correct
SFBS.US ServisFirst Bancshares Inc 20260313 0 72.64 73.9 70.855 73.13 443236 73.13 up up correct
SFIX.US Stitch Fix Inc 20260313 0 3.28 3.3499 3.14 3.285 2224563 3.285 up up correct
SFM.US Sprouts Farmers Market Inc 20260313 0 79.53 82.2 78.33 82.06 2504594 82.06 up up correct
SFNC.US Simmons First National Corporation 20260313 0 18.84 18.89 18.49 18.61 1093700 18.61 down down correct
SFST.US Southern First Bancshares Inc 20260313 0 53.08 53.44 51.32 51.7 69475 51.7 down down correct
SGA.US Saga Communications Inc 20260313 0 10.97 11.39 10.9 11.39 6625 11.39 up down incorrect
SGBX.US SG Blocks Inc 20260313 0 1.33 1.33 1.16 1.2 648971 1.2 down up incorrect
SGC.US Superior Group of Companies Inc 20260313 0 10.07 10.07 9.8701 10.04 31661 10.04 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260313 0 3.64 3.79 3.5718 3.67 299406 3.67 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260313 0 11.92 12.14 10.78 11.07 2954698 11.07 down down correct
SGMO.US Sangamo Therapeutics Inc 20260313 0 0.3955 0.4096 0.3779 0.3782 4073037 0.3782 down up incorrect
SGRP.US SPAR Group Inc 20260313 0 0.7751 0.7999 0.7502 0.7666 82518 0.7666 down down correct
SGRY.US Surgery Partners Inc 20260313 0 12.83 12.9 12.36 12.38 1295557 12.38 down down correct
SHBI.US Shore Bancshares Inc 20260313 0 17.86 17.96 17.53 17.72 212368 17.72 down down correct
SHC.US Sotera Health Company 20260313 0 13.41 13.75 13.285 13.415 3798160 13.415 up up correct
SHEN.US Shenandoah Telecommunications Company 20260313 0 14.76 15 14.46 14.68 178537 14.68 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260313 0 12.67 12.88 12.12 12.18 266292 12.18 down down correct
SHLS.US Shoals Technologies Group Inc 20260313 0 6.14 6.4 5.975 6.13 2617656 6.13 down up incorrect
SHO.US PI 20260313 0 19.38 19.38 19.155 19.19 1285 19.19 down down correct
SHOO.US Steven Madden Ltd 20260313 0 32.61 33.18 31.33 31.37 1293600 31.37 down down correct
SIBN.US SI 20260313 0 13.82 14.24 13.01 13.05 853865 13.05 down up incorrect
SIEB.US Siebert Financial Corp 20260313 0 2.06 2.13 2.045 2.12 36939 2.12 up down incorrect
SIFY.US Sify Technologies Limited 20260313 0 13.89 13.95 13.3864 13.76 71552 13.76 down down correct
SIGA.US SIGA Technologies Inc 20260313 0 5.46 5.52 5.12 5.26 783284 5.26 down down correct
SIGI.US Selective Insurance Group Inc 20260313 0 77.44 77.51 76.11 76.41 622950 76.41 down down correct
SIGIP.US Selective Insurance Group Inc 20260313 0 16.55 16.575 16.42 16.44 7225 16.44 down down correct
SILC.US Silicom Ltd 20260313 0 19.1 19.535 18.68 19.05 26792 19.05 down down correct
SIMO.US Silicon Motion Technology Corporation 20260313 0 121.35 125.23 120.81 123.26 312254 123.26 up up correct
SINT.US Sintx Technologies Inc 20260313 0 2.85 2.95 2.82 2.88 29600 2.88 up down incorrect
SIRI.US Sirius XM Holdings Inc 20260313 0 22.34 22.47 21.925 21.99 3140246 21.99 down down correct
SISI.US Shineco Inc 20260313 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260313 0 333.39 342.94 321.87 326.13 261543 326.13 down down correct
SJ.US Scienjoy Holding Corporation 20260313 0 1.23 1.38 1.23 1.38 97992 1.38 up up correct
SKIN.US The Beauty Health Company 20260313 0 1.13 1.32 1.125 1.27 2027811 1.27 up up correct
SKYT.US SkyWater Technology Inc 20260313 0 27.45 28.11 27.39 27.45 923399 27.45
SKYW.US SkyWest Inc 20260313 0 90.29 90.54 88.01 89.52 435329 89.52 down down correct
SLAB.US Silicon Laboratories Inc 20260313 0 202.63 203.075 202.0301 203 391911 203 up down incorrect
SLDB.US Solid Biosciences Inc 20260313 0 7.79 7.84 7.16 7.31 2041333 7.31 down up incorrect
SLGL.US Sol 20260313 0 86.98 93.5 80.5 83.97 38800 83.97 down down correct
SLGN.US Silgan Holdings Inc 20260313 0 41.47 41.7 40.89 41.62 938671 41.62 up up correct
SLM.US SLM Corporation 20260313 0 20.5 20.7 19.54 19.74 4673850 19.74 down down correct
SLMBP.US SLM Corporation 20260313 0 72.5 75.5 72.5 74.95 935 74.95 up down incorrect
SLN.US Silence Therapeutics plc 20260313 0 7 7.15 6.63 6.9 227468 6.9 down down correct
SLNG.US Stabilis Solutions Inc 20260313 0 3.68 3.765 3.55 3.56 27067 3.56 down down correct
SLNH.US Soluna Holdings Inc 20260313 0 0.8313 0.8546 0.7644 0.7824 3176699 0.7824 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260313 0 9.12 9.63 8.99 9 8883 9 down down correct
SLNO.US Soleno Therapeutics Inc 20260313 0 36.44 36.65 32.885 33.755 3874720 33.755 down down correct
SLP.US Simulations Plus Inc 20260313 0 12.36 12.595 12.25 12.44 157640 12.44 up up correct
SLRC.US SLR Investment Corp 20260313 0 13.82 14.05 13.78 13.83 464122 13.83 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260313 0 5.1 5.6 5.1 5.37 6087200 5.37 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260313 0 24.12 24.12 24.1179 24.1179 505 24.1179 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260313 0 61.89 63.05 61.07 61.69 53548 61.69 down down correct
SMBK.US SmartFinancial Inc 20260313 0 38.34 39.19 37.38 38.16 69359 38.16 down down correct
SMCI.US Super Micro Computer Inc 20260313 0 31.04 31.225 30.22 30.75 18194000 30.75 down down correct
SMID.US Smith 20260313 0 34.9847 34.9847 31.675 32.94 13008 32.94 down down correct
SMIT.US Schmitt Industries Inc 20260313 0 0.015 0.015 0.015 0.015 443 0.015
SMMT.US Summit Therapeutics Inc 20260313 0 15.7 16.72 15.66 16.12 2654800 16.12 up up correct
SMPL.US The Simply Good Foods Company 20260313 0 14.51 14.575 14.28 14.415 1454468 14.415 down up incorrect
SMSI.US Smith Micro Software Inc 20260313 0 0.84 0.84 0.78 0.8169 212996 0.8169 down up incorrect
SMTC.US Semtech Corporation 20260313 0 84.71 86.125 82.7 84.85 1623827 84.85 up up correct
SMTI.US Sanara MedTech Inc 20260313 0 19.46 19.63 18.91 19.48 47600 19.48 up up correct
SNAX.US Stryve Foods Inc 20260313 0 0.051 0.051 0.051 0.051 7000 0.051
SNBR.US Sleep Number Corporation 20260313 0 3.68 3.885 3.44 3.45 2751594 3.45 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260313 0 15.94 15.96 15.3 15.54 4567058 15.54 down down correct
SND.US Smart Sand Inc 20260313 0 3.75 3.811 3.71 3.72 285231 3.72 down down correct
SNDL.US Sundial Growers Inc 20260313 0 1.59 1.64 1.5 1.51 1177666 1.51 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260313 0 24.24 24.43 23 23.5 1677706 23.5 down up incorrect
SNES.US SenesTech Inc 20260313 0 1.8 2.11 1.8 1.92 287150 1.92 up up correct
SNEX.US StoneX Group Inc 20260313 0 106.54 107.87 101.68 103.57 323644 103.57 down down correct
SNFCA.US Security National Financial Corporation 20260313 0 8.67 8.71 8.475 8.54 36241 8.54 down down correct
SNGX.US Soligenix Inc 20260313 0 1.23 1.2891 1.21 1.23 173482 1.23
SNOA.US Sonoma Pharmaceuticals Inc 20260313 0 2.505 2.505 2.4301 2.455 2483 2.455 down up incorrect
SNPS.US Synopsys Inc 20260313 0 419.01 425.49 410.09 412.63 1487201 412.63 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260313 0 25.85 26.115 24.46 24.54 9518 24.54 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260313 0 31.1 32.69 30.2 32.28 161378 32.28 up up correct
SNT.US Senstar Technologies Ltd. 20260313 0 3.04 3.19 3.04 3.09 8118 3.09 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260313 0 1.9301 1.9301 1.91 1.92 5121 1.92 down down correct
SNY.US Sanofi 20260313 0 43.9 44.141 43.49 43.6 2764838 43.6 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260313 0 17.8 18.15 17.53 17.76 55943132 17.76 down down correct
SOHOB.US Sotherly Hotels Inc 20260313 0 18.595 18.62 18.59 18.6001 5008 18.6001 up up correct
SOHON.US Sotherly Hotels Inc 20260313 0 16.59 16.5978 16.59 16.5978 667 16.5978 up up correct
SOHOO.US Sotherly Hotels Inc 20260313 0 19.06 19.085 19.06 19.07 5250 19.07 up up correct
SOHU.US Sohu.com Limited 20260313 0 15.72 16.335 15.72 16.1 31989 16.1 up up correct
SONM.US Sonim Technologies Inc 20260313 0 4.24 4.54 4.24 4.43 15006 4.43 up up correct
SONO.US Sonos Inc 20260313 0 13.7 13.9 13.11 13.15 1242343 13.15 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260313 0 0.6813 0.7198 0.6301 0.636 405738 0.636 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260313 0 4.68 4.74 4.5501 4.61 94334 4.61 down down correct
SOTK.US Sono 20260313 0 4.14 4.2475 4.14 4.19 9714 4.19 up up correct
SPCB.US SuperCom Ltd 20260313 0 7.92 8.09 7.81 7.97 54557 7.97 up up correct
SPFI.US South Plains Financial Inc 20260313 0 40.74 40.89 39.1918 40.45 59597 40.45 down up incorrect
SPOK.US Spok Holdings Inc 20260313 0 11.99 12.1962 11.69 11.78 259006 11.78 down down correct
SPRB.US Spruce Biosciences Inc 20260313 0 60.99 62.25 57.0001 60.06 30078 60.06 down down correct
SPRO.US Spero Therapeutics Inc 20260313 0 2.58 2.6 2.508 2.58 200360 2.58
SPSC.US SPS Commerce Inc 20260313 0 60.66 61.54 59.48 60.55 539180 60.55 down down correct
SPT.US Sprout Social Inc 20260313 0 5.85 5.945 5.695 5.86 1652024 5.86 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260313 0 1.33 1.33 1.2814 1.32 147231 1.32 down down correct
SPWR.US SunPower Corporation 20260313 0 1.31 1.345 1.28 1.3 850934 1.3 down up incorrect
SQFT.US Presidio Property Trust Inc 20260313 0 2.69 2.79 2.2908 2.79 10200 2.79 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260313 0 6.22 6.3831 6.01 6.38 3107 6.38 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260313 0 18.92 18.92 18.33 18.66 2810637 18.66 down down correct
SRAX.US SRAX Inc 20260313 0 0.002 0.002 0.002 0.002 0 0.002
SRCE.US 1st Source Corporation 20260313 0 68.07 68.665 67.025 67.78 133340 67.78 down down correct
SRNE.US Sorrento Therapeutics Inc 20260313 0 0.0022 0.005 0.0022 0.0038 29007 0.0038 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20260313 0 17.47 17.59 16.39 16.4 2291689 16.4 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260313 0 57.84 57.84 57.84 57.84 0 57.84
SRRK.US Scholar Rock Holding Corporation 20260313 0 42.15 42.855 39.79 40.01 1084921 40.01 down down correct
SRTS.US Sensus Healthcare Inc 20260313 0 4.01 4.0255 3.85 3.89 33796 3.89 down down correct
SRZN.US Surrozen Inc. Common Stock 20260313 0 26.41 27.81 23.43 25.21 164020 25.21 down down correct
SRZNW.US Surrozen Inc. Warrant 20260313 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260313 0 91.27 91.97 90.05 90.43 844517 90.43 down down correct
SSBI.US Summit State Bank 20260313 0 13 13.22 13 13.22 2836 13.22 up up correct
SSKN.US STRATA Skin Sciences Inc 20260313 0 0.25 0.29 0.25 0.26 37800 0.26 up up correct
SSNC.US SS&C Technologies Holdings Inc 20260313 0 72.1 72.81 71.32 71.82 1943983 71.82 down up incorrect
SSP.US The E.W. Scripps Company 20260313 0 4.07 4.16 3.825 3.97 619274 3.97 down down correct
SSRM.US SSR Mining Inc 20260313 0 29.24 29.35 27.93 28.18 3330122 28.18 down down correct
SSSS.US SuRo Capital Corp 20260313 0 10.11 10.1972 9.87 9.98 214499 9.98 down down correct
SSTI.US ShotSpotter Inc 20260313 0 6.88 6.91 6.54 6.65 130943 6.65 down down correct
SSYS.US Stratasys Ltd 20260313 0 8.2 8.27 7.825 7.87 1010607 7.87 down down correct
STAA.US STAAR Surgical Company 20260313 0 18.41 18.85 18.08 18.84 1120436 18.84 up up correct
STAB.US Statera Biopharma Inc 20260313 0 0.0004 0.0004 0.0004 0.0004 1100 0.0004
STBA.US S&T Bancorp Inc 20260313 0 40.51 40.84 39.754 40.2 188440 40.2 down down correct
STEP.US StepStone Group Inc 20260313 0 43.66 46.07 43.475 45.09 910254 45.09 up down incorrect
STGW.US MDC Partners Inc 20260313 0 6.27 6.37 6.065 6.18 1976577 6.18 down down correct
STIM.US Neuronetics Inc 20260313 0 1.29 1.35 1.265 1.295 540749 1.295 up up correct
STKL.US SunOpta Inc 20260313 0 6.46 6.46 6.43 6.44 3032790 6.44 down down correct
STKS.US The ONE Group Hospitality Inc 20260313 0 1.85 1.87 1.715 1.72 200099 1.72 down down correct
STLD.US Steel Dynamics Inc 20260313 0 176.09 176.8 169.87 170.6 1317782 170.6 down up incorrect
STNE.US StoneCo Ltd 20260313 0 13.9 14.38 13.73 13.81 5267496 13.81 down down correct
STOK.US Stoke Therapeutics Inc 20260313 0 36.8 37.49 33 33.19 1821044 33.19 down up incorrect
STRA.US Strategic Education Inc 20260313 0 79.94 81.5 79.02 80.76 261800 80.76 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260313 0 99.68 99.8 99.5 99.75 2996800 99.75 up up correct
STRL.US Sterling Construction Company Inc 20260313 0 406.19 412 390 398.12 355303 398.12 down down correct
STRO.US Sutro Biopharma Inc 20260313 0 23.61 24.99 22.75 23.08 96005 23.08 down down correct
STRR.US Star Equity Holdings Inc 20260313 0 9.83 10.2 9.53 9.6705 32089 9.6705 down down correct
STRRP.US Star Equity Holdings Inc 20260313 0 10.06 10.06 10.06 10.06 291 10.06
STRS.US Stratus Properties Inc 20260313 0 31.75 32.425 31.67 32.34 18784 32.34 up up correct
STRT.US Strattec Security Corporation 20260313 0 77.6061 78.08 73.0101 74 61630 74 down down correct
STTK.US Shattuck Labs Inc 20260313 0 6.21 6.25 5.75 5.99 354266 5.99 down down correct
STX.US Seagate Technology Holdings plc 20260313 0 378.07 394.9899 377.14 383.71 2913514 383.71 up up correct
SUNS.US SLR Senior Investment Corp 20260313 0 8.92 8.98 8.465 8.53 160869 8.53 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260313 0 50.76 51.81 49.64 49.91 802078 49.91 down up incorrect
SURG.US SurgePays Inc. Common Stock 20260313 0 0.89 0.91 0.851 0.868 166200 0.868 down down correct
SVA.US Sinovac Biotech Ltd 20260313 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260313 0 2.07 2.085 2.035 2.08 1239772 2.08 up up correct
SVRA.US Savara Inc 20260313 0 5.32 5.51 5.12 5.25 2224830 5.25 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260313 0 0.02 0.02 0.02 0.02 1067 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260313 0 1.78 1.86 1.705 1.83 22949 1.83 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260313 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260313 0 13.9 14.08 13.715 13.8 541779 13.8 down down correct
SWIM.US Latham Group Inc 20260313 0 6.15 6.18 5.84 6.02 929445 6.02 down down correct
SWKH.US SWK Holdings Corporation 20260313 0 16.65 17.17 16.65 17.17 7798 17.17 up up correct
SWKS.US Skyworks Solutions Inc 20260313 0 55.42 56.44 54.475 54.74 2708223 54.74 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260313 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260313 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260313 0 2.1 2.1426 1.88 1.89 55320 1.89 down down correct
SY.US So 20260313 0 3.12 3.24 3.015 3.05 215992 3.05 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20260313 0 63.13 65.22 62.05 63.07 151979 63.07 down down correct
SYBX.US Synlogic Inc 20260313 0 0.61 0.61 0.61 0.61 1141 0.61
SYNA.US Synaptics Incorporated 20260313 0 75.05 76 73.31 73.87 615905 73.87 down up incorrect
SYPR.US Sypris Solutions Inc 20260313 0 3.24 3.3481 3.04 3.14 37124 3.14 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260313 0 0.0008 0.0008 0.0002 0.0008 18346 0.0008
SZZLU.US Sizzle Acquisition Corp. Unit 20260313 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260313 0 10.22 10.22 10.2 10.21 338875 10.21 down down correct
TACT.US TransAct Technologies Incorporated 20260313 0 3.42 3.61 3.25 3.48 93866 3.48 up down incorrect
TAIT.US Taitron Components Incorporated 20260313 0 1.53 1.53 1.53 1.53 354 1.53
TAKMX.US TAKMX 20260313 0 8.1 8.1 8.1 8.1 0 8.1
TALK.US Talkspace Inc 20260313 0 5.15 5.15 5.14 5.14 2343881 5.14 down down correct
TALKW.US Talkspace Inc 20260313 0 0.0031 0.0039 0.0025 0.0039 292764 0.0039 up up correct
TANH.US Tantech Holdings Ltd 20260313 0 0.8578 0.8578 0.81 0.8111 10540 0.8111 down down correct
TAOP.US Taoping Inc 20260313 0 1.29 1.45 1.26 1.45 14900 1.45 up up correct
TARA.US Protara Therapeutics Inc 20260313 0 5.35 5.49 5.24 5.26 692404 5.26 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260313 0 68.16 69.095 67.5 67.96 296389 67.96 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260313 0 10.33 10.61 10.16 10.2 477608 10.2 down down correct
TATT.US TAT Technologies Ltd 20260313 0 56.11 58.42 54.62 54.81 176700 54.81 down down correct
TAYD.US Taylor Devices Inc 20260313 0 75.92 78.57 73.36 74.45 44016 74.45 down down correct
TBBK.US The Bancorp Inc 20260313 0 53.72 54.665 53.07 53.55 387153 53.55 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260313 0 3.15 3.19 3.07 3.1 2738947 3.1 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260313 0 0.0091 0.0091 0.0091 0.0091 10000 0.0091
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260313 0 21.3 21.62 21.08 21.13 41200 21.13 down down correct
TBLT.US ToughBuilt Industries Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBPH.US Theravance Biopharma Inc 20260313 0 13.88 14.06 13.49 13.78 579441 13.78 down down correct
TC.US TuanChe ADR 20260313 0 10.5 10.5 10.37 10.48 1700 10.48 down down correct
TCBI.US Texas Capital Bancshares Inc 20260313 0 93.24 93.68 91.49 92.52 544180 92.52 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260313 0 22.25 22.4975 22.2 22.36 22702 22.36 up down incorrect
TCBK.US TriCo Bancshares 20260313 0 47.6 47.85 46.72 47.33 169808 47.33 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260313 0 16.65 16.65 16.65 16.65 0 16.65
TCBX.US Third Coast Bancshares Inc. Common Stock 20260313 0 37.86 37.86 37.18 37.34 42904 37.34 down down correct
TCCO.US Technical Communications Corporation 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260313 0 27.65 27.95 26.295 26.93 161645 26.93 down down correct
TCOM.US Trip.com Group Limited 20260313 0 51.82 52.26 51.58 51.72 2568900 51.72 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260313 0 3.65 3.71 3.615 3.62 1270842 3.62 down down correct
TCRX.US Tscan Therapeutics Inc 20260313 0 1.15 1.16 1.04 1.05 650947 1.05 down down correct
TCX.US Tucows Inc 20260313 0 15.59 16.19 15.495 15.76 56446 15.76 up up correct
TDAC.US Trident Acquisitions Corp 20260313 0 10.54 10.54 10.54 10.54 0 10.54
TDACU.US Trident Acquisitions Corp 20260313 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260313 0 19.945 20 19.61 19.61 22314 19.61 down down correct
TDUP.US ThredUp Inc 20260313 0 3.62 3.69 3.38 3.42 1774747 3.42 down down correct
TEAM.US Atlassian Corporation Plc 20260313 0 73.07 76.09 72.64 75.21 5790984 75.21 up down incorrect
TECH.US Bio 20260313 0 52.27 52.58 50.62 50.85 2439366 50.85 down down correct
TELA.US TELA Bio Inc 20260313 0 0.798 0.8101 0.719 0.7398 46742 0.7398 down down correct
TENB.US Tenable Holdings Inc 20260313 0 20.25 20.61 19.8 20.29 1486751 20.29 up up correct
TENX.US Tenax Therapeutics Inc 20260313 0 14.18 14.85 13.7 13.84 273645 13.84 down up incorrect
TER.US Teradyne Inc 20260313 0 290 295.545 284.565 286.42 2166122 286.42 down down correct
TERN.US Terns Pharmaceuticals Inc 20260313 0 45.5 47.8 44.75 46.52 4239929 46.52 up down incorrect
TFC.US PR 20260313 0 19.0188 19.0489 18.87 18.88 85824 18.88 down down correct
TFSL.US TFS Financial Corporation 20260313 0 13.54 13.65 13.39 13.51 1085456 13.51 down up incorrect
TGLS.US Tecnoglass Inc 20260313 0 45.12 45.89 44.515 45.71 560584 45.71 up up correct
TGTX.US TG Therapeutics Inc 20260313 0 27.17 27.99 26.93 27.96 1892087 27.96 up up correct
TH.US Target Hospitality Corp 20260313 0 9.73 9.73 9.205 9.31 517027 9.31 down down correct
THFF.US First Financial Corporation 20260313 0 60.52 61.225 60.3942 60.98 48552 60.98 up down incorrect
THMO.US ThermoGenesis Holdings Inc 20260313 0 0.0001 0.0001 0.0001 0.0001 112 0.0001
THRM.US Gentherm Incorporated 20260313 0 28.54 28.67 27.475 27.82 179663 27.82 down down correct
THRY.US Thryv Holdings Inc 20260313 0 2.96 3.07 2.805 2.94 950308 2.94 down down correct
TIGO.US Millicom International Cellular S.A 20260313 0 71.89 72.84 70.882 72.19 1081300 72.19 up up correct
TIGR.US UP Fintech Holding Limited 20260313 0 7.41 7.5 7.26 7.3 1366390 7.3 down down correct
TIL.US Instil Bio Inc 20260313 0 8.4901 8.6075 8.01 8.26 58304 8.26 down down correct
TILE.US Interface Inc 20260313 0 27.97 28.31 27.46 27.64 473026 27.64 down down correct
TIPT.US Tiptree Inc 20260313 0 16.24 16.7228 16.08 16.25 406078 16.25 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260313 0 0.135 0.265 0.13 0.19 22791 0.19 up up correct
TITN.US Titan Machinery Inc 20260313 0 17.54 17.79 16.37 16.55 105931 16.55 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260313 0 0.877 0.95 0.85 0.94 166200 0.94 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260313 0 2.67 2.8961 2.67 2.79 168001 2.79 up up correct
TLF.US Tandy Leather Factory Inc 20260313 0 2.32 2.3515 2.2701 2.32 8928 2.32
TLIS.US Talis Biomedical Corporation 20260313 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260313 0 7 7.14 6.81 6.89 1868774 6.89 down down correct
TLS.US Telos Corporation 20260313 0 4.28 4.49 4.16 4.28 1398611 4.28
TLSA.US Tiziana Life Sciences PLC 20260313 0 1.27 1.28 1.2 1.22 131300 1.22 down down correct
TMC.US TMC the metals company Inc 20260313 0 6.25 6.3874 5.85 5.97 3912471 5.97 down down correct
TMCI.US Treace Medical Concepts Inc 20260313 0 1.36 1.46 1.34 1.46 546799 1.46 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260313 0 0.8085 0.8366 0.6921 0.74 141753 0.74 down down correct
TMDX.US TransMedics Group Inc 20260313 0 122 124.79 121.16 123.48 504197 123.48 up down incorrect
TMUS.US T 20260313 0 214.42 217.67 214.28 217.39 2830000 217.39 up up correct
TNDM.US Tandem Diabetes Care Inc 20260313 0 21.03 21.85 20.91 21.59 2052055 21.59 up down incorrect
TNGX.US Bctg Acquisition Corp 20260313 0 17.25 17.58 16.77 17.3 4210183 17.3 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260313 0 13.67 14.35 13.23 13.24 422100 13.24 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260313 0 0.8929 0.9 0.824 0.8524 3278984 0.8524 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260313 0 3.14 3.39 2.76 2.84 9779509 2.84 down down correct
TOIIW.US The Oncology Institute Inc 20260313 0 0.0635 0.09 0.0355 0.0729 108105 0.0729 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260313 0 0.6213 0.671 0.6213 0.6256 32532 0.6256 up up correct
TOPS.US Top Ships Inc 20260313 0 3.26 3.69 3.2 3.6 230800 3.6 up up correct
TOUR.US Tuniu Corporation 20260313 0 0.7022 0.71 0.6845 0.6907 47703 0.6907 down down correct
TOWN.US TowneBank 20260313 0 33.21 33.66 32.6 32.99 399570 32.99 down down correct
TPST.US Tempest Therapeutics Inc 20260313 0 2.287 2.35 2.21 2.26 46832 2.26 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260313 0 13.12 13.2749 12.25 12.69 137222 12.69 down down correct
TREE.US LendingTree Inc 20260313 0 39.89 40.695 39.1723 39.94 192561 39.94 up down incorrect
TRIB.US Trinity Biotech plc 20260313 0 0.69 0.79 0.67 0.77 776400 0.77 up down incorrect
TRIN.US Trinity Capital Inc 20260313 0 14.58 14.69 14.41 14.42 1150700 14.42 down down correct
TRIP.US TripAdvisor Inc 20260313 0 9.31 9.475 9.155 9.24 3605820 9.24 down down correct
TRMB.US Trimble Inc 20260313 0 66.51 67.165 65.57 66.465 1412342 66.465 down up incorrect
TRMD.US TORM plc 20260313 0 24.39 24.56 24.051 24.27 1217000 24.27 down down correct
TRMK.US Trustmark Corporation 20260313 0 41.57 41.57 40.71 40.85 318892 40.85 down down correct
TRNS.US Transcat Inc 20260313 0 73.47 75.11 71.4 73.95 121930 73.95 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260313 0 1.46 1.53 1.45 1.51 485620 1.51 up up correct
TROO.US TROOPS Inc 20260313 0 2.87 3 2.74 2.79 759700 2.79 down down correct
TROW.US T. Rowe Price Group Inc 20260313 0 89.01 89.92 88.53 88.59 2309014 88.59 down up incorrect
TRS.US TriMas Corporation 20260313 0 35.66 36.02 34.71 35.04 390763 35.04 down up incorrect
TRST.US TrustCo Bank Corp NY 20260313 0 43.88 44.315 43.07 43.95 129931 43.95 up up correct
TRTN.US PE 20260313 0 19.89 19.89 19.68 19.71 3446 19.71 down down correct
TRUP.US Trupanion Inc 20260313 0 25.14 25.14 24.5 24.74 328836 24.74 down down correct
TRVG.US trivago N.V 20260313 0 2.83 2.83 2.75 2.81 34573 2.81 down down correct
TRVI.US Trevi Therapeutics Inc 20260313 0 11.22 11.42 10.855 11.01 984177 11.01 down down correct
TRVN.US Trevena Inc 20260313 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 20260313 0 33.65 35.85 33.65 34.43 121882 34.43 up up correct
TSBK.US Timberland Bancorp Inc 20260313 0 38.64 38.7 37.4203 37.915 37320 37.915 down down correct
TSCO.US Tractor Supply Company 20260313 0 48.33 48.67 47.05 47.24 4488152 47.24 down down correct
TSEM.US Tower Semiconductor Ltd 20260313 0 122.25 128.98 122.25 124.71 2653483 124.71 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20260313 0 4.63 4.715 4.37 4.49 5043062 4.49 down up incorrect
TSLA.US Tesla Inc 20260313 0 399.165 400.2 389.95 391.2 58504091 391.2 down down correct
TTD.US The Trade Desk Inc 20260313 0 26.645 27.5459 26.2 27.34 12953671 27.34 up down incorrect
TTEC.US TTEC Holdings Inc 20260313 0 2.75 3.01 2.7126 3 794438 3 up down incorrect
TTEK.US Tetra Tech Inc 20260313 0 33.375 34.08 31.53 32.18 2849935 32.18 down down correct
TTGT.US TechTarget Inc 20260313 0 4.19 4.44 3.74 3.97 641300 3.97 down up incorrect
TTMI.US TTM Technologies Inc 20260313 0 91.64 93.54 89.41 90.64 1021922 90.64 down down correct
TTOO.US T2 Biosystems Inc 20260313 0 0.0005 0.0005 0.0005 0.0005 203 0.0005
TTSH.US Tile Shop Holdings Inc. Common Stock 20260313 0 3.06 3.07 3.02 3.02 19662 3.02 down down correct
TTWO.US Take 20260313 0 209.33 210.35 203.9 208.58 1633105 208.58 down down correct
TUSK.US Mammoth Energy Services Inc 20260313 0 2.17 2.18 2.14 2.16 206120 2.16 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260313 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260313 0 0.5246 0.59 0.4998 0.579 33250 0.579 up up correct
TVTX.US Travere Therapeutics Inc 20260313 0 27.83 28.58 26.955 27.8 742118 27.8 down down correct
TW.US Tradeweb Markets Inc 20260313 0 124.53 125.35 123.475 124.42 800018 124.42 down down correct
TWIN.US Twin Disc Incorporated 20260313 0 15.21 15.37 14.55 14.82 44098 14.82 down down correct
TWST.US Twist Bioscience Corporation 20260313 0 43.95 44.85 42.68 43.28 770384 43.28 down up incorrect
TXG.US 10x Genomics Inc 20260313 0 18.97 19.82 18.65 18.79 1735486 18.79 down down correct
TXMD.US TherapeuticsMD Inc 20260313 0 2.28 2.28 2.15 2.17 21300 2.17 down up incorrect
TXN.US Texas Instruments Incorporated 20260313 0 191.47 193.75 190.14 190.78 3688423 190.78 down up incorrect
TXRH.US Texas Roadhouse Inc 20260313 0 171.71 173.88 169.17 170.24 587830 170.24 down down correct
TYRA.US Tyra Biosciences Inc 20260313 0 36.04 36.96 34 36.22 1643841 36.22 up up correct
TZOO.US Travelzoo 20260313 0 6.35 6.4 6.16 6.28 162401 6.28 down down correct
UAL.US United Airlines Holdings Inc 20260313 0 87.26 87.94 85.975 86.6 5953072 86.6 down down correct
UBCP.US United Bancorp Inc 20260313 0 15.235 15.235 15.235 15.235 1327 15.235
UBFO.US United Security Bancshares 20260313 0 10.24 10.25 10.09 10.14 16607 10.14 down down correct
UBOH.US United Bancshares Inc 20260313 0 39.806 39.806 39.806 39.806 100 39.806
UBSI.US United Bankshares Inc 20260313 0 39.16 39.38 38.55 39.18 772100 39.18 up up correct
UCL.US uCloudlink Group Inc 20260313 0 1.62 1.6201 1.22 1.456 27170 1.456 down down correct
UCTT.US Ultra Clean Holdings Inc 20260313 0 57.09 58.73 54.7 54.97 820151 54.97 down down correct
UDMY.US Udemy Inc. Common Stock 20260313 0 4.69 4.87 4.68 4.77 1287369 4.77 up down incorrect
UEIC.US Universal Electronics Inc 20260313 0 4.25 4.33 4.05 4.32 342720 4.32 up up correct
UFCS.US United Fire Group Inc 20260313 0 36.99 36.99 36.5452 36.87 58202 36.87 down down correct
UFPI.US UFP Industries Inc 20260313 0 90.03 90.385 88.56 89.7 375633 89.7 down down correct
UFPT.US UFP Technologies Inc 20260313 0 206.22 206.22 198.875 203.87 287295 203.87 down down correct
UG.US United 20260313 0 6.5019 6.68 6.5019 6.68 995 6.68 up up correct
UGRO.US urban 20260313 0 3.38 3.41 2.5 2.57 149600 2.57 down down correct
UHAL.US AMERCO 20260313 0 45.8 46.17 45.37 45.87 264000 45.87 up up correct
UK.US Ucommune International Ltd 20260313 0 0.51 0.5295 0.4913 0.527 8972 0.527 up down incorrect
ULBI.US Ultralife Corporation 20260313 0 6.04 6.59 5.97 6.55 205981 6.55 up up correct
ULCC.US Frontier Group Holdings Inc 20260313 0 3.46 3.4986 3.31 3.37 11826137 3.37 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260313 0 14.27 14.615 13.8 14.48 49062 14.48 up up correct
ULTA.US Ulta Beauty Inc 20260313 0 566.28 579.45 534.685 535.72 2740586 535.72 down down correct
UMBF.US UMB Financial Corporation 20260313 0 112.3 112.96 109.85 110.38 425000 110.38 down down correct
UNB.US Union Bankshares Inc 20260313 0 23.78 23.78 23.51 23.52 3111 23.52 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260313 0 7.05 7.14 6.775 6.83 380879 6.83 down down correct
UNIT.US Uniti Group Inc 20260313 0 7.84 7.93 7.565 7.72 1501574 7.72 down down correct
UNTY.US Unity Bancorp Inc 20260313 0 50.49 50.49 49.465 50.01 38742 50.01 down down correct
UONE.US Urban One Inc 20260313 0 8.4 8.63 7.99 8.04 5700 8.04 down down correct
UONEK.US Urban One Inc 20260313 0 7.48 7.55 5.6 5.65 8872 5.65 down down correct
UPC.US Universe Pharmaceuticals INC 20260313 0 2.59 2.73 2.52 2.542 1368 2.542 down down correct
UPLD.US Upland Software Inc 20260313 0 0.55 0.57 0.53 0.545 620264 0.545 down down correct
UPST.US Upstart Holdings Inc 20260313 0 26.4 27.01 25.865 26.36 6760740 26.36 down down correct
UPWK.US Upwork Inc 20260313 0 11.97 12.29 11.93 12.21 2607824 12.21 up down incorrect
URBN.US Urban Outfitters Inc 20260313 0 64.59 65.07 63.15 63.41 1742000 63.41 down down correct
URGN.US UroGen Pharma Ltd 20260313 0 18.94 19.09 17.94 18.44 786244 18.44 down down correct
UROY.US Uranium Royalty Corp 20260313 0 3.89 4.06 3.73 3.8 3815067 3.8 down up incorrect
USAU.US U.S. Gold Corp 20260313 0 17.67 17.72 16.54 16.72 261800 16.72 down down correct
USCB.US US Century Bank 20260313 0 18.26 18.43 17.99 18.14 40346 18.14 down down correct
USEG.US U.S. Energy Corp 20260313 0 1.03 1.12 1.01 1.06 11229310 1.06 up up correct
USIO.US Usio Inc 20260313 0 1.28 1.31 1.22 1.22 25524 1.22 down down correct
USLM.US United States Lime & Minerals Inc 20260313 0 116.74 121.44 116.74 119.23 109362 119.23 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260313 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260313 0 533.83 543.369 533.83 536.12 526564 536.12 up up correct
UTMD.US Utah Medical Products Inc 20260313 0 63.21 63.495 62.22 63.28 8664 63.28 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260313 0 2.45 2.45 2.422 2.422 481 2.422 down down correct
UVSP.US Univest Financial Corporation 20260313 0 33.12 33.12 32.47 32.72 287634 32.72 down down correct
UXIN.US Uxin Limited 20260313 0 3.55 3.56 3.36 3.51 107847 3.51 down down correct
VABK.US Virginia National Bankshares Corporation 20260313 0 38.58 38.94 38.295 38.71 13816 38.71 up up correct
VALN.US Valneva SE 20260313 0 10.5 10.74 10.29 10.61 11815 10.61 up up correct
VALU.US Value Line Inc 20260313 0 36.485 37.38 36.485 37.38 1792 37.38 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260313 0 0.0001 0.0205 0.0001 0.0001 1011 0.0001
VBNK.US VersaBank Common Shares 20260313 0 14.17 14.31 13.89 13.93 34305 13.93 down down correct
VC.US Visteon Corporation 20260313 0 90.34 91.12 88.935 89.09 593790 89.09 down down correct
VCEL.US Vericel Corporation 20260313 0 32.5 32.65 31.155 32.535 604410 32.535 up up correct
VCMIX.US Versus Capital Multi 20260313 0 23.45 23.45 23.45 23.45 0 23.45
VCNX.US Vaccinex Inc 20260313 0 0.611 0.7 0.34 0.7 12279 0.7 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260313 0 28.97 28.97 28.97 28.97 0 28.97
VCTR.US Victory Capital Holdings Inc 20260313 0 67.17 67.84 66.45 66.67 435400 66.67 down down correct
VCYT.US Veracyte Inc 20260313 0 31.26 32.31 31.06 32.13 1227446 32.13 up up correct
VECO.US Veeco Instruments Inc 20260313 0 31 31.84 30.63 30.95 1718589 30.95 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260313 0 0.449 0.506 0.365 0.382 23729700 0.382 down down correct
VELO.US Velocity Acquisition Corp 20260313 0 16 16.4 13.75 14.1 1711736 14.1 down down correct
VEON.US VEON Ltd 20260313 0 52 58.5 48.26 50.6 687611 50.6 down down correct
VERA.US Vera Therapeutics Inc 20260313 0 41.76 42.73 38.89 39.96 1510611 39.96 down down correct
VERB.US Verb Technology Company Inc 20260313 0 3.08 3.4186 3.0501 3.35 429853 3.35 up up correct
VERI.US Veritone Inc 20260313 0 2.91 3.04 2.785 2.86 1825375 2.86 down down correct
VERO.US Venus Concept Inc 20260313 0 0.3 0.42 0.3 0.388 14300 0.388 up up correct
VERU.US Veru Inc 20260313 0 2.46 2.47 2.36 2.39 29584 2.39 down down correct
VERX.US Vertex Inc 20260313 0 13.73 13.89 13.18 13.3 2046768 13.3 down down correct
VFF.US Village Farms International Inc 20260313 0 3.07 3.13 2.83 2.87 2267856 2.87 down down correct
VFLEX.US VFLEX 20260313 0 27.22 27.22 27.22 27.22 0 27.22
VG.US Vonage Holdings Corp 20260313 0 12.46 13.545 12.45 13.1 29332474 13.1 up down incorrect
VIA.US Via Renewables Inc 20260313 0 18.01 18.13 16.43 16.68 1327173 16.68 down down correct
VIASP.US Via Renewables Inc 20260313 0 25.53 25.6021 25.53 25.6021 997 25.6021 up up correct
VIAV.US Viavi Solutions Inc 20260313 0 30.765 31.29 29.71 29.97 3478927 29.97 down up incorrect
VICR.US Vicor Corporation 20260313 0 167.08 176.19 164.66 172.57 634257 172.57 up up correct
VINP.US Vinci Partners Investments Ltd 20260313 0 10.31 10.6934 10.115 10.16 101074 10.16 down down correct
VIOT.US Viomi Technology Co. Ltd 20260313 0 1.43 1.44 1.385 1.4 142148 1.4 down down correct
VIR.US Vir Biotechnology Inc 20260313 0 9.61 9.73 9.12 9.26 2612536 9.26 down down correct
VIRC.US Virco Mfg. Corporation 20260313 0 6.32 6.42 6.2 6.36 43211 6.36 up up correct
VIRT.US Virtu Financial Inc 20260313 0 39.95 40.035 39.07 39.09 953119 39.09 down up incorrect
VISL.US Vislink Technologies Inc 20260313 0 1.55 1.55 1.49 1.49 700 1.49 down down correct
VITL.US Vital Farms Inc 20260313 0 17.67 17.8 17 17.21 2017060 17.21 down down correct
VIVE.US Viveve Medical Inc 20260313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VKTX.US Viking Therapeutics Inc 20260313 0 35.95 37.5 35.25 35.63 2783067 35.63 down down correct
VLGEA.US Village Super Market Inc 20260313 0 41.86 42.595 41.28 42.36 48664 42.36 up up correct
VLY.US Valley National Bancorp 20260313 0 11.85 12.04 11.7 11.76 8888700 11.76 down down correct
VLYPO.US Valley National Bancorp 20260313 0 24.8 24.8 24.5652 24.6 15415 24.6 down up incorrect
VLYPP.US Valley National Bancorp 20260313 0 24.7 24.9 24.6201 24.6764 3621 24.6764 down down correct
VMAR.US Vision Marine Technologies Inc 20260313 0 2.395 2.42 2.331 2.39 24100 2.39 down down correct
VMD.US Viemed Healthcare Inc 20260313 0 9.14 9.46 9.05 9.2 376119 9.2 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260313 0 9.23 9.42 8.67 8.81 1536728 8.81 down down correct
VNET.US 21Vianet Group Inc 20260313 0 10.53 10.875 10.425 10.51 7580031 10.51 down up incorrect
VNO.US PO 20260313 0 14.52 14.55 14.475 14.48 4249 14.48 down up incorrect
VNOM.US Viper Energy Partners LP 20260313 0 44.03 44.58 43.9 44.25 2663458 44.25 up up correct
VOD.US Vodafone Group Plc 20260313 0 14.66 14.73 14.362 14.41 4449512 14.41 down down correct
VOR.US Vor Biopharma Inc 20260313 0 14.03 14.535 13.15 13.51 637192 13.51 down down correct
VRA.US Vera Bradley Inc 20260313 0 3.4 3.7 3.38 3.48 951639 3.48 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260313 0 0.64 0.6449 0.6 0.6336 41451 0.6336 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260313 0 6.13 6.34 5.96 6.11 87818 6.11 down down correct
VRDN.US Viridian Therapeutics Inc 20260313 0 28.76 29.855 28.545 28.68 1131576 28.68 down down correct
VREX.US Varex Imaging Corporation 20260313 0 10.97 11.14 10.62 10.81 284808 10.81 down down correct
VRM.US Vroom Inc 20260313 0 11.87 11.9613 10.4638 10.58 11097 10.58 down down correct
VRME.US VerifyMe Inc 20260313 0 0.92 0.98 0.9105 0.9112 115500 0.9112 down down correct
VRNS.US Varonis Systems Inc 20260313 0 24.15 24.76 23.855 24.685 1467821 24.685 up up correct
VRRM.US Verra Mobility Corporation 20260313 0 15.26 15.5 14.925 14.95 1455603 14.95 down up incorrect
VRSK.US Verisk Analytics Inc 20260313 0 199.34 201.52 197.59 201.22 1108700 201.22 up down incorrect
VRSN.US VeriSign Inc 20260313 0 235.98 238.96 234.2 238.6 478094 238.6 up up correct
VRTS.US Virtus Investment Partners Inc 20260313 0 128.58 129.345 125.92 126.11 72291 126.11 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260313 0 481.79 486.6598 469.08 469.34 1097125 469.34 down down correct
VS.US Versus Systems Inc 20260313 0 0.9699 1.1164 0.9001 1.07 24234 1.07 up up correct
VSAT.US Viasat Inc 20260313 0 46.78 48.98 45.09 46.14 1188270 46.14 down up incorrect
VSEC.US VSE Corporation 20260313 0 203.26 205.55 192.3 194.94 688802 194.94 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20260313 0 5.5 5.5 5.5 5.5 0 5.5
VSLCX.US Invesco Senior Loan Fund Class C 20260313 0 5.52 5.52 5.52 5.52 0 5.52
VSLYX.US If Inv Snr Fnd Y 20260313 0 5.5 5.5 5.5 5.5 0 5.5
VSTM.US Verastem Inc 20260313 0 5.88 6 5.58 5.6 2035436 5.6 down down correct
VTGN.US VistaGen Therapeutics Inc 20260313 0 0.6299 0.63 0.5976 0.6073 471390 0.6073 down down correct
VTRS.US Viatris Inc 20260313 0 13.89 13.97 13.48 13.51 8965700 13.51 down up incorrect
VTSI.US VirTra Inc 20260313 0 4.13 4.35 4.13 4.29 30261 4.29 up up correct
VTVT.US vTv Therapeutics Inc 20260313 0 34.29 37.15 31.21 33.28 143900 33.28 down down correct
VUZI.US Vuzix Corporation 20260313 0 2.56 2.61 2.16 2.19 2212074 2.19 down down correct
VVOS.US Vivos Therapeutics Inc 20260313 0 1.27 1.34 1.19 1.24 216000 1.24 down down correct
VVPR.US VivoPower International PLC 20260313 0 1.96 2.16 1.91 2.07 605600 2.07 up up correct
VXRT.US Vaxart Inc 20260313 0 0.73 0.75 0.61 0.63 1631200 0.63 down down correct
VYGR.US Voyager Therapeutics Inc 20260313 0 4.85 4.91 4.3501 4.455 1028924 4.455 down down correct
VYNE.US VYNE Therapeutics Inc 20260313 0 0.59 0.6066 0.5792 0.5913 244851 0.5913 up up correct
WABC.US Westamerica Bancorporation 20260313 0 50.44 50.5 49.6 50.32 137848 50.32 down down correct
WAFD.US Washington Federal Inc 20260313 0 31.22 31.31 30.7 31.04 720048 31.04 down up incorrect
WAFDP.US Washington Federal Inc 20260313 0 16.39 16.43 16.27 16.31 14975 16.31 down down correct
WAFU.US Wah Fu Education Group Limited 20260313 0 1.72 1.72 1.68 1.68 2695 1.68 down down correct
WAL.US PA 20260313 0 23.12 23.35 23.0501 23.15 59962 23.15 up down incorrect
WALD.US Waldencast Acquisition Corp 20260313 0 1.46 1.6 1.445 1.58 74656 1.58 up down incorrect
WALDW.US Waldencast Acquisition Corp 20260313 0 0.0316 0.0365 0.0279 0.0365 46534 0.0365 up up correct
WASH.US Washington Trust Bancorp Inc 20260313 0 33.07 33.09 32 32.14 144890 32.14 down down correct
WATT.US Energous Corporation 20260313 0 13.16 13.44 12.06 12.18 262700 12.18 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260313 0 5.63 5.99 5.5001 5.89 10477 5.89 up down incorrect
WB.US Weibo Corporation 20260313 0 9.71 9.86 9.71 9.75 429069 9.75 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260313 0 28.24 28.8 27.92 28.28 1350506 28.28 up up correct
WDAY.US Workday Inc 20260313 0 134.6 135.98 130.91 133.09 4252763 133.09 down down correct
WDC.US Western Digital Corporation 20260313 0 265.975 278.4399 265.34 272.29 8201163 272.29 up down incorrect
WDFC.US WD 20260313 0 228.01 230.075 219.21 224.96 133976 224.96 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260313 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260313 0 7.3 7.395 6.99 7.17 9889540 7.17 down down correct
WERN.US Werner Enterprises Inc 20260313 0 28.12 28.21 26.7 27.62 1771954 27.62 down down correct
WEYS.US Weyco Group Inc 20260313 0 33.3 33.3 31.87 33.01 26381 33.01 down down correct
WFC.US PD 20260313 0 17.61 17.63 17.35 17.35 147239 17.35 down down correct
WFCF.US Where Food Comes From Inc 20260313 0 12.14 12.15 12.14 12.14 300 12.14
WFCPX.US Wells Fargo & Co Non 20260313 0 16.95 16.95 16.95 16.95 0 16.95
WFRD.US Weatherford International plc Ordinary Shares 20260313 0 86.12 87.475 84.21 86.53 1587534 86.53 up up correct
WHF.US WhiteHorse Finance Inc 20260313 0 7.07 7.18 7.0401 7.07 155994 7.07
WHLM.US Wilhelmina International Inc 20260313 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260313 0 1.46 1.505 1.43 1.47 87700 1.47 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260313 0 37 37.4 37 37.1 2104 37.1 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260313 0 6.99 7.23 6.99 7.23 5012 7.23 up down incorrect
WILC.US G. Willi 20260313 0 25.75 26 25.6 25.685 4277 25.685 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260313 0 1.93 2.034 1.87 1.92 33200 1.92 down down correct
WINA.US Winmark Corporation 20260313 0 456.56 478.85 436 449.51 79808 449.51 down down correct
WING.US Wingstop Inc 20260313 0 197 206.37 196.92 203.44 1468372 203.44 up up correct
WINT.US Windtree Therapeutics Inc 20260313 0 0.01 0.01 0.01 0.01 3500 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260313 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260313 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260313 0 87.36 88.39 85.52 88.09 1818531 88.09 up up correct
WKEY.US WISeKey International Holding AG 20260313 0 7.38 7.49 6.9 6.93 72033 6.93 down down correct
WKHS.US Workhorse Group Inc 20260313 0 3.37 3.46 3.225 3.31 60100 3.31 down down correct
WKSP.US Worksport Ltd. Common Stock 20260313 0 1.32 1.33 1.28 1.31 144000 1.31 down down correct
WLDN.US Willdan Group Inc 20260313 0 81.14 82.741 77.01 79.49 455915 79.49 down down correct
WLFC.US Willis Lease Finance Corporation 20260313 0 169.76 179.628 164.93 165.21 56321 165.21 down down correct
WMG.US Warner Music Group Corp 20260313 0 27.07 27.42 26.905 27.32 1568492 27.32 up up correct
WNEB.US Western New England Bancorp Inc 20260313 0 12.75 12.93 12.56 12.75 79208 12.75
WNW.US Wunong Net Technology Company Limited 20260313 0 1.805 1.87 1.79 1.8 16318 1.8 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260313 0 3.21 3.78 3.2 3.62 10546172 3.62 up up correct
WORX.US SCWorx Corp 20260313 0 0.139 0.162 0.1361 0.1404 6046666 0.1404 up up correct
WPRT.US Westport Fuel Systems Inc 20260313 0 2.02 2.105 1.97 2.06 39685 2.06 up up correct
WRAP.US Wrap Technologies Inc 20260313 0 1.64 1.6995 1.545 1.55 206984 1.55 down down correct
WRLD.US World Acceptance Corporation 20260313 0 136.12 140.975 132.62 133.81 120246 133.81 down down correct
WSBC.US WesBanco Inc 20260313 0 33.48 33.57 32.82 33.33 604920 33.33 down down correct
WSBF.US Waterstone Financial Inc 20260313 0 17.66 17.86 17.41 17.54 67620 17.54 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260313 0 19.11 19.39 17.99 17.99 1982359 17.99 down up incorrect
WSFS.US WSFS Financial Corporation 20260313 0 63.25 63.92 62.005 62.72 532669 62.72 down down correct
WTBA.US West Bancorporation Inc 20260313 0 23.53 23.53 22.83 23.06 31072 23.06 down down correct
WTER.US The Alkaline Water Company Inc 20260313 0 0.085 0.1 0.075 0.1 10120 0.1 up up correct
WTFC.US Wintrust Financial Corporation 20260313 0 132.86 133.095 129.15 130.21 607315 130.21 down down correct
WTW.US Weight Watchers International Inc 20260313 0 289.28 292.64 287.09 289.54 369277 289.54 up up correct
WVE.US Wave Life Sciences Ltd 20260313 0 13.42 13.65 12.58 13.02 2827730 13.02 down down correct
WVFC.US WVS Financial Corp 20260313 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260313 0 2.651 2.651 2.6 2.6 1210 2.6 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260313 0 3.02 3.1 3.02 3.1 1073 3.1 up up correct
WW.US WW International Inc 20260313 0 22.76 22.97 21.04 21.08 241566 21.08 down down correct
WWD.US Woodward Inc 20260313 0 366.28 370.305 353.08 356.8 768940 356.8 down down correct
WYNN.US Wynn Resorts Limited 20260313 0 100.21 101.7899 99.5 100.43 1960420 100.43 up up correct
XAIR.US Beyond Air Inc 20260313 0 0.8307 0.8328 0.7995 0.82 67152 0.82 down down correct
XBIO.US Xenetic Biosciences Inc 20260313 0 2.89 2.89 2.59 2.8077 66499 2.8077 down down correct
XBIT.US XBiotech Inc 20260313 0 2.4599 2.4599 2.31 2.31 5259 2.31 down down correct
XCAPX.US ACAP Strategic Fund 20260313 0 28.95 28.95 28.95 28.95 0 28.95
XCUR.US Exicure Inc 20260313 0 4.15 4.26 3.99 4.2 26900 4.2 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260313 0 22.07 22.07 22.07 22.07 0 22.07
XEL.US Xcel Energy Inc 20260313 0 81.27 82.46 81.07 81.91 4503000 81.91 up up correct
XELA.US Exela Technologies Inc 20260313 0 0.05 0.05 0.05 0.05 5000 0.05
XELB.US Xcel Brands Inc 20260313 0 1.54 1.599 1.4 1.42 40507 1.42 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260313 0 58.09 59 54.931 55.23 3845616 55.23 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260313 0 5.47 5.615 5.41 5.46 1469049 5.46 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260313 0 3.88 4.05 3.68 3.69 216936 3.69 down up incorrect
XGN.US Exagen Inc 20260313 0 3.16 3.2 3.02 3.07 154704 3.07 down down correct
XILSX.US Pioneer ILS Interval Fund 20260313 0 10.05 10.05 10.05 10.05 0 10.05
XLO.US Xilio Therapeutics Inc. Common Stock 20260313 0 0.5113 0.533 0.5 0.5101 431166 0.5101 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260313 0 36.72 37.45 35.935 36.92 1255363 36.92 up up correct
XNCR.US Xencor Inc 20260313 0 11.72 12.08 11.45 12 646477 12 up up correct
XNET.US Xunlei Limited 20260313 0 6.54 7.56 6.47 7 921534 7 up up correct
XOMA.US XOMA Corporation 20260313 0 27.17 27.6 25.7201 26.38 117092 26.38 down down correct
XOMAO.US XOMA Corporation 20260313 0 25.4796 25.4796 25.4796 25.4796 178 25.4796
XOMAP.US XOMA Corporation 20260313 0 25.77 25.77 25.77 25.77 306 25.77
XONE.US The ExOne Company 20260313 0 49.49 49.49 49.46 49.46 71848 49.46 down down correct
XOS.US Xos Inc 20260313 0 2.07 2.0999 2 2.04 18624 2.04 down down correct
XOSWW.US Xos Equity Warrants 20260313 0 0.0038 0.0038 0.0038 0.0038 130 0.0038
XP.US XP Inc 20260313 0 18.33 18.71 18.0608 18.2 10476966 18.2 down down correct
XPEL.US XPEL Inc 20260313 0 38.41 38.645 37.49 37.95 242739 37.95 down up incorrect
XPER.US Xperi Holding Corporation 20260313 0 5.66 5.78 5.6 5.7 394213 5.7 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260313 0 5.5 5.5 5.5 5.5 0 5.5
XRAY.US DENTSPLY SIRONA Inc 20260313 0 11.86 11.895 11.25 11.54 5266963 11.54 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260313 0 0.441 0.441 0.3635 0.401 62413 0.401 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260313 0 1.71 1.74 1.645 1.66 2855644 1.66 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260313 0 9.2 9.2 9.2 9.2 0 9.2
XSICX.US Voya Senior Income Fund Class 20260313 0 9.17 9.17 9.17 9.17 0 9.17
XSIIX.US ING Senior Incm Fd 20260313 0 9.16 9.16 9.16 9.16 0 9.16
XSIWX.US ING Senior Incm Fd 20260313 0 9.21 9.21 9.21 9.21 0 9.21
XSLCX.US Invesco Senior Loan Fund Class 20260313 0 5.5 5.5 5.5 5.5 0 5.5
XTLB.US XTL Biopharmaceuticals Ltd 20260313 0 0.6452 0.648 0.6 0.6 35637 0.6 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260313 0 3.81 4 3.7755 3.885 6958 3.885 up up correct
YI.US 111 Inc 20260313 0 6.37 6.5999 6.37 6.58 4427 6.58 up down incorrect
YJ.US Yunji Inc 20260313 0 1.87 1.87 1.5201 1.81 2458 1.81 down up incorrect
YORW.US The York Water Company 20260313 0 31.54 31.54 31.11 31.47 141177 31.47 down down correct
YQ.US 17 Education & Technology Group Inc 20260313 0 2.85 2.8599 2.5871 2.76 889 2.76 down down correct
YTRA.US Yatra Online Inc 20260313 0 1.04 1.0606 1.01 1.02 33060 1.02 down down correct
Z.US Zillow Group Inc 20260313 0 41.98 43.92 41.87 42.9 2980645 42.9 up up correct
ZBRA.US Zebra Technologies Corporation 20260313 0 207.45 207.65 201.64 202.72 755490 202.72 down down correct
ZCMD.US Zhongchao Inc 20260313 0 1.81 1.88 1.7594 1.81 8672 1.81
ZD.US Ziff Davis Inc. 20260313 0 40 41.675 39.24 39.46 829996 39.46 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260313 0 0.6 0.6103 0.581 0.5999 114604 0.5999 down down correct
ZG.US Zillow Group Inc 20260313 0 41.69 43.26 41.2269 42.15 1046363 42.15 up up correct
ZION.US Zions Bancorporation National Association 20260313 0 54.61 54.69 52.98 53.1 1412889 53.1 down down correct
ZIONP.US Zions Bancorporation National Association 20260313 0 19.23 19.27 19.23 19.23 4754 19.23
ZIVO.US Zivo Bioscience Inc. Common Stock 20260313 0 8.6 9.09 8.6 9.09 400 9.09 up up correct
ZKIN.US ZK International Group Co. Ltd 20260313 0 1.79 1.84 1.73 1.75 3132 1.75 down down correct
ZLAB.US Zai Lab Limited 20260313 0 18.85 18.94 18.25 18.37 429214 18.37 down down correct
ZM.US Zoom Video Communications Inc 20260313 0 74.94 75.66 73.63 74.1 2743048 74.1 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260313 0 2.86 2.86 2.66 2.71 396779 2.71 down down correct
ZS.US Zscaler Inc 20260313 0 152.57 156.1999 151 153.76 2106078 153.76 up up correct
ZUMZ.US Zumiez Inc 20260313 0 21.19 22.585 20.505 21.43 809065 21.43 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260313 0 12.16 16.92 11 16.35 374563 16.35 up down incorrect

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