CollectAI

close-nasdaq_stocks

2026/03/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260317 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260317 0 0.9203 0.9973 0.9203 0.9973 842 0.9973 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20260317 0 9.96 9.97 9.96 9.97 2400 9.97 up down incorrect
AAIDX.US AAIDX 20260317 0 20.07 20.07 20.07 20.07 0 19.9167
AAL.US American Airlines Group Inc 20260317 0 10.94 11.03 10.7 10.86 91851100 10.86 down down correct
AAME.US Atlantic American Corporation 20260317 0 2.7 2.765 2.63 2.7 12011 2.7
AAOI.US Applied Optoelectronics Inc 20260317 0 90.07 91.85 85.08 86.33 16650000 86.33 down down correct
AAON.US AAON Inc 20260317 0 81.5 82.92 78.13 79.5 1174900 79.4 down down correct
AAPL.US Apple Inc 20260317 0 252.96 255.13 252.18 254.23 32361600 254.23 up up correct
AATC.US Image Sensing Systems Inc 20260317 0 5.51 5.69 5.5 5.6 6800 5.6 up up correct
ABCB.US Ameris Bancorp 20260317 0 76.07 76.39 74.6 75.04 463200 74.8439 down down correct
ABCL.US AbCellera Biologics Inc 20260317 0 3.57 3.58 3.495 3.55 2476212 3.55 down down correct
ABEO.US Abeona Therapeutics Inc 20260317 0 4.78 4.84 4.5 4.76 3551800 4.76 down down correct
ABNB.US Airbnb Inc 20260317 0 129.6 133.54 129.55 131.95 2812000 131.95 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260317 0 3.39 3.46 3.04 3.09 758400 3.09 down down correct
ABR.US PF 20260317 0 22.2 22.24 22.16 22.2 15965 21.8153
ABSI.US Absci Corporation Common Stock 20260317 0 2.61 3.055 2.56 3.03 10323530 3.03 up up correct
ABUS.US Arbutus Biopharma Corporation 20260317 0 4.35 4.45 4.32 4.36 1354380 4.36 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260317 0 1.31 1.36 1.28 1.33 28900 1.33 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260317 0 21.39 21.62 20.81 20.9 2423400 20.9 down up incorrect
ACB.US Aurora Cannabis Inc 20260317 0 3.46 3.57 3.46 3.53 547300 3.53 up down incorrect
ACET.US Adicet Bio Inc 20260317 0 7.25 7.35 7.11 7.19 45244 7.19 down down correct
ACGL.US Arch Capital Group Ltd 20260317 0 94.6 95.29 94.14 94.4 1315200 94.4 down down correct
ACGLN.US Arch Capital Group Ltd 20260317 0 16.95 17.09 16.95 17.07 27700 17.07 up up correct
ACGLO.US Arch Capital Group Ltd 20260317 0 20.21 20.38 20.21 20.31 14200 20.31 up up correct
ACHC.US Acadia Healthcare Company Inc 20260317 0 22.6 24.66 22.6 23.73 3403700 23.73 up down incorrect
ACHV.US Achieve Life Sciences Inc 20260317 0 4.25 4.3 4.2 4.25 260700 4.25
ACIU.US AC Immune SA 20260317 0 3.14 3.33 3.1211 3.32 278238 3.32 up down incorrect
ACIW.US ACI Worldwide Inc 20260317 0 39.77 41.01 39.67 39.86 551200 39.86 up down incorrect
ACLS.US Axcelis Technologies Inc 20260317 0 84.9 86.23 84.11 85.15 623200 85.15 up up correct
ACMR.US ACM Research Inc 20260317 0 47.63 48.655 47.18 47.34 982800 47.34 down down correct
ACNB.US ACNB Corporation 20260317 0 47.53 47.84 46.12 46.28 63245 46.28 down down correct
ACRS.US Aclaris Therapeutics Inc 20260317 0 3.73 3.94 3.67 3.88 1448963 3.88 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260317 0 41.19 41.5006 40.881 40.89 295880 40.89 down down correct
ACTG.US Acacia Research Corporation 20260317 0 4.95 5.05 4.915 5.04 491904 5.04 up up correct
ACVA.US ACV Auctions Inc 20260317 0 4.87 5.12 4.85 5 2230789 5 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260317 0 5.02 5.68 4.76 4.88 5128867 4.88 down down correct
ADAG.US Adagene Inc 20260317 0 3.98 4.21 3.67 3.91 255777 3.91 down down correct
ADBE.US Adobe Inc 20260317 0 252.99 258.91 252.14 254.2 6456200 254.2 up up correct
ADC.US PA 20260317 0 17.51 17.68 17.5001 17.539 49949 17.3598 up up correct
ADI.US Analog Devices Inc 20260317 0 312.2 315.29 310.72 313.66 2699700 313.66 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260317 0 1.95 1.95 1.85 1.89 21975 1.89 down down correct
ADMA.US ADMA Biologics Inc 20260317 0 15.91 16.385 15.66 16.15 2630000 16.15 up up correct
ADP.US Automatic Data Processing Inc 20260317 0 210.19 213.42 208.88 209.73 2702800 209.73 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260317 0 13.35 13.67 13.13 13.39 1735600 13.39 up down incorrect
ADSK.US Autodesk Inc 20260317 0 250.59 259.39 250.59 252.92 1254700 252.92 up up correct
ADTN.US ADTRAN Inc 20260317 0 10.3 10.8 10.3 10.79 1496351 10.79 up up correct
ADTX.US Aditxt Inc 20260317 0 1.6 1.6 1.4 1.48 208200 1.48 down down correct
ADUS.US Addus HomeCare Corporation 20260317 0 101.24 102.75 100.71 101.52 211000 101.52 up up correct
ADV.US Advantage Solutions Inc 20260317 0 0.78 0.832 0.763 0.779 31816 19.475 down down correct
ADXN.US Addex Therapeutics Ltd 20260317 0 6.88 6.88 6.88 6.88 217 6.88
AEAEU.US AltEnergy Acquisition Corp. Unit 20260317 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260317 0 1.85 1.99 1.73 1.85 473400 1.85
AEHR.US Aehr Test Systems 20260317 0 36.92 38.42 36.4 37.09 944200 37.09 up up correct
AEI.US Alset EHome International Inc 20260317 0 1.67 2.1 1.67 1.95 146001 1.95 up up correct
AEIS.US Advanced Energy Industries Inc 20260317 0 308.31 317.42 304.11 315.91 376000 315.91 up up correct
AEMD.US Aethlon Medical Inc 20260317 0 2.07 2.22 2.07 2.22 29838 2.22 up up correct
AEP.US American Electric Power Company Inc 20260317 0 134.79 135 133.37 133.62 2541300 133.62 down down correct
AEYE.US AudioEye Inc 20260317 0 6 6.2775 5.82 5.89 139811 5.89 down down correct
AFBI.US Affinity Bancshares Inc 20260317 0 18.75 19.12 18.75 18.77 2796 18.77 up up correct
AFCG.US AFC Gamma Inc 20260317 0 2.65 2.75 2.618 2.67 186100 2.6194 up up correct
AFIB.US Acutus Medical Inc 20260317 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260317 0 48 48.91 46 47.56 5628100 47.56 down down correct
AFYA.US Afya Limited 20260317 0 14.39 14.65 14.16 14.3 139700 13.6933 down down correct
AGEN.US Agenus Inc 20260317 0 3.34 4.1 3.3 3.99 1688090 3.99 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260317 0 28.67 29.45 28.67 28.91 625200 28.91 up up correct
AGMH.US AGM Group Holdings Inc 20260317 0 1.22 1.36 1.215 1.27 52368 1.27 up up correct
AGNC.US AGNC Investment Corp 20260317 0 10.41 10.58 10.4 10.49 20348800 10.2487 up up correct
AGNCM.US AGNC Investment Corp 20260317 0 24.8 24.8 24.78 24.8 35400 24.2784
AGNCN.US AGNC Investment Corp 20260317 0 25.65 25.68 25.55 25.64 23100 25.0644 down down correct
AGNCO.US AGNC Investment Corp 20260317 0 25.43 25.43 25.33 25.38 15800 24.8126 down down correct
AGNCP.US AGNC Investment Corp. 20260317 0 24.92 24.95 24.85 24.87 77316 24.3173 down down correct
AGYS.US Agilysys Inc 20260317 0 68.98 71.62 67.85 68.02 263100 68.02 down down correct
AHCO.US AdaptHealth Corp 20260317 0 10.44 10.8 10.425 10.45 1010400 10.45 up up correct
AIHS.US Senmiao Technology Limited 20260317 0 1.61 1.69 1.61 1.61 14978 1.61
AIP.US Arteris Inc. Common Stock 20260317 0 15.25 15.74 15.02 15.46 304027 15.46 up up correct
AIRG.US Airgain Inc 20260317 0 4.013 4.23 3.88 4.17 53675 4.17 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260317 0 2.88 2.92 2.29 2.69 5765184 2.69 down down correct
AIRTP.US Air T Inc 20260317 0 19.55 19.55 19.55 19.55 0 19.55
AKAM.US Akamai Technologies Inc 20260317 0 106.39 107 103.6 105.84 3681500 105.84 down down correct
AKBA.US Akebia Therapeutics Inc 20260317 0 1.52 1.56 1.48 1.49 3166287 1.49 down down correct
AKTS.US Akoustis Technologies Inc 20260317 0 19.7 20.29 19.02 19.23 290500 19.23 down down correct
AKTX.US Akari Therapeutics Plc 20260317 0 0.214 0.238 0.208 0.216 24020 8.64 up up correct
ALCO.US Alico Inc 20260317 0 38.97 39.9 38.41 39.14 50710 39.0925 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260317 0 1.12 1.51 1.07 1.24 52525621 1.24 up up correct
ALEC.US Alector Inc 20260317 0 2.22 2.28 2.1692 2.23 515873 2.23 up up correct
ALF.US Alfi Inc 20260317 0 10.752 10.758 10.752 10.758 2000 10.758 up up correct
ALGM.US Allegro MicroSystems Inc 20260317 0 31.43 32.88 31.14 32.06 2615800 32.06 up up correct
ALGN.US Align Technology Inc 20260317 0 174.19 179.06 174.19 176.12 1340700 176.12 up up correct
ALGS.US Aligos Therapeutics Inc 20260317 0 7.66 7.7497 7.292 7.3 20314 7.3 down down correct
ALGT.US Allegiant Travel Company 20260317 0 78.6 81.78 78.27 80 570300 80 up up correct
ALHC.US Alignment Healthcare Inc 20260317 0 17.51 17.93 17.36 17.92 2947500 17.92 up up correct
ALKS.US Alkermes plc 20260317 0 28.2 28.51 27.65 27.65 1314900 27.65 down up incorrect
ALKT.US Alkami Technology Inc 20260317 0 17.73 18.475 17.7 17.72 999600 17.72 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260317 0 2.45 2.46 2.255 2.27 4999392 2.27 down down correct
ALLT.US Allot Ltd 20260317 0 6.68 6.82 6.6201 6.74 426132 6.74 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260317 0 319.63 326.96 317.53 320.42 1796900 320.42 up up correct
ALOT.US AstroNova Inc 20260317 0 8.93 9.25 8.83 9.195 15178 9.195 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260317 0 0.0005 0.0005 0.0004 0.0004 11711 0.0004 down up incorrect
ALRM.US Alarm.com Holdings Inc 20260317 0 46.19 47.31 45.905 46.15 334800 46.15 down up incorrect
ALRS.US Alerus Financial Corporation 20260317 0 23.75 23.99 23.39 23.46 137882 23.2561 down up incorrect
ALT.US Altimmune Inc 20260317 0 3.63 3.71 3.515 3.53 2531600 3.53 down up incorrect
ALTO.US Alto Ingredients Inc 20260317 0 4.32 4.77 4.25 4.71 1688000 4.71 up up correct
ALXO.US ALX Oncology Holdings Inc 20260317 0 2.05 2.24 2.05 2.17 436267 2.17 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260317 0 2.12 2.19 1.82 1.86 387800 1.86 down up incorrect
AMAL.US Amalgamated Financial Corp 20260317 0 38.35 38.74 37.2 37.41 197100 37.41 down up incorrect
AMAT.US Applied Materials Inc 20260317 0 346.18 352.81 343.01 352.46 4833900 352.46 up down incorrect
AMBA.US Ambarella Inc 20260317 0 53.05 53.5 52.16 52.69 800400 52.69 down up incorrect
AMCX.US AMC Networks Inc 20260317 0 6.95 7.2 6.95 6.96 394780 6.96 up down incorrect
AMD.US Advanced Micro Devices Inc 20260317 0 196.68 199.21 195.26 196.31 22779700 196.31 down down correct
AMGN.US Amgen Inc 20260317 0 368.24 368.78 359.8 361.13 2334300 361.13 down down correct
AMKR.US Amkor Technology Inc 20260317 0 44.82 46.5 44.55 46.34 3015400 46.34 up up correct
AMPG.US AmpliTech Group Inc 20260317 0 2.8 2.84 2.755 2.78 385900 2.78 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260317 0 19.48 19.995 19.475 19.51 635572 19.51 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260317 0 7.26 7.58 7.115 7.15 1509900 7.15 down down correct
AMRN.US Amarin Corporation plc 20260317 0 15.26 15.72 15.25 15.52 36300 15.52 up up correct
AMSC.US American Superconductor Corporation 20260317 0 30.83 31.55 30.56 31.17 503700 31.17 up up correct
AMSF.US AMERISAFE Inc 20260317 0 33.35 33.74 33.065 33.2 261628 33.2 down down correct
AMST.US Amesite Inc 20260317 0 1.76 1.82 1.72 1.76 11600 1.76
AMTB.US Amerant Bancorp Inc 20260317 0 21.12 21.72 20.63 20.9 289000 20.9 down up incorrect
AMTX.US Aemetis Inc 20260317 0 2.2 2.74 2.0611 2.73 4134405 2.73 up down incorrect
AMWD.US American Woodmark Corporation 20260317 0 39.72 40.61 39.48 40.02 167416 40.02 up up correct
AMZN.US Amazon.com Inc 20260317 0 212.82 215.7 212.43 215.2 44969900 215.2 up up correct
ANAB.US AnaptysBio Inc 20260317 0 65.06 68.39 63.02 67.29 747750 44.86 up up correct
ANDE.US The Andersons Inc 20260317 0 70.23 71.54 69.48 69.94 402400 69.7451 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20260317 0 0.75 0.9 0.75 0.87 56500 0.87 up down incorrect
ANGI.US Angi Inc 20260317 0 7.65 8.015 7.59 7.63 1007212 7.63 down up incorrect
ANGO.US AngioDynamics Inc 20260317 0 10.7 10.9 10.63 10.71 204213 10.71 up down incorrect
ANIK.US Anika Therapeutics Inc 20260317 0 14.36 14.77 14.36 14.51 97152 14.51 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260317 0 72.28 74.44 71.98 74.28 449600 74.28 up up correct
ANIX.US Anixa Biosciences Inc 20260317 0 2.87 2.94 2.84 2.89 32900 2.89 up up correct
ANNX.US Annexon Inc 20260317 0 5.71 5.795 5.565 5.61 1887574 5.61 down down correct
ANY.US Sphere 3D Corp 20260317 0 1.66 1.737 1.56 1.59 251400 1.59 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260317 0 21.52 21.885 21 21.22 231679 21.22 down down correct
AOUT.US American Outdoor Brands Inc 20260317 0 8.27 8.52 8.2 8.2 39440 8.2 down down correct
APA.US APA Corporation 20260317 0 34.8 36 34.6 35.87 6608700 35.6315 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260317 0 10.2031 10.2337 10.1827 10.2273 14600 10.2273 up up correct
APEI.US American Public Education Inc 20260317 0 55 56.89 53.08 55.98 635632 55.98 up up correct
API.US Agora Inc 20260317 0 3.85 3.93 3.825 3.86 233283 3.86 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260317 0 18.94 19.32 18.735 18.82 1341700 18.82 down down correct
APM.US Aptorum Group Limited 20260317 0 0.786 0.83 0.786 0.786 5500 0.786
APOG.US Apogee Enterprises Inc 20260317 0 33.3 33.74 32.8 33.1 210200 33.1 down down correct
APP.US AppLovin Corporation 20260317 0 450.32 469.09 447.725 459.09 4331500 459.09 up up correct
APPF.US AppFolio Inc 20260317 0 171.45 177.365 167.56 168.48 428600 168.48 down down correct
APPN.US Appian Corporation 20260317 0 25.69 26.885 25.26 25.48 557700 25.48 down down correct
APPS.US Digital Turbine Inc 20260317 0 3.6 3.695 3.46 3.46 1929731 3.46 down down correct
APRE.US Aprea Therapeutics Inc 20260317 0 0.76 0.7907 0.7303 0.7822 73381 0.7822 up up correct
APVO.US Aptevo Therapeutics Inc 20260317 0 4.58 4.67 4.49 4.63 29175 4.63 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260317 0 1.49 1.49 1.4715 1.4715 1521 1.4715 down down correct
APYX.US Apyx Medical Corporation 20260317 0 3.69 3.97 3.69 3.74 128811 3.74 up up correct
AQB.US AquaBounty Technologies Inc 20260317 0 0.92 1.02 0.86 1.005 112700 1.005 up up correct
AQMS.US Aqua Metals Inc 20260317 0 4.55 4.71 4.53 4.6 19286 4.6 up up correct
AQST.US Aquestive Therapeutics Inc 20260317 0 4.19 4.2577 4.09 4.11 1317608 4.11 down down correct
ARAY.US Accuray Incorporated 20260317 0 0.4255 0.4262 0.389 0.3913 1039776 0.3913 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260317 0 0.7946 0.8182 0.7716 0.78 805743 0.78 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260317 0 0.0618 0.0618 0.0618 0.0618 437 0.0618
ARBK.US Argo Blockchain plc American Depositary Shares 20260317 0 3.1 3.1 2.9188 3.01 23825 3.01 down down correct
ARCB.US ArcBest Corporation 20260317 0 86.28 88.29 83.92 85.96 320800 85.96 down down correct
ARCC.US Ares Capital Corporation 20260317 0 17.96 18.47 17.96 18.44 6860900 18.44 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260317 0 6.62 6.68 6.36 6.39 690961 6.39 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260317 0 5.82 5.895 5.785 5.83 2185700 5.83 up up correct
AREC.US American Resources Corporation 20260317 0 3.12 3.23 3.07 3.14 1279444 3.14 up up correct
ARGX.US argenx SE 20260317 0 712.14 716.25 700 706.03 251242 706.03 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260317 0 7.35 7.61 7.35 7.45 1159791 7.1 up up correct
ARKO.US Arko Corp 20260317 0 5.09 5.145 4.96 5.06 527700 5.06 down down correct
ARKR.US Ark Restaurants Corp 20260317 0 6.7 6.7 6.7 6.7 664 6.7
ARLP.US Alliance Resource Partners L.P 20260317 0 27.54 27.58 27.27 27.3 266925 27.3 down down correct
AROW.US Arrow Financial Corporation 20260317 0 32.56 32.74 32 32.23 104054 32.23 down down correct
ARQQ.US Arqit Quantum Inc 20260317 0 13.97 14.6 13.875 14.16 154900 14.16 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260317 0 0.1474 0.1477 0.13 0.1305 22731 0.1305 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260317 0 22.76 22.97 22.31 22.72 1402500 22.72 down down correct
ARRY.US Array Technologies Inc 20260317 0 6.75 7.06 6.71 6.99 5387000 6.99 up up correct
ARTL.US Artelo Biosciences Inc 20260317 0 4.38 4.9 4.1401 4.85 465804 4.85 up up correct
ARTNA.US Artesian Resources Corporation 20260317 0 32.02 32.49 31.4 31.65 106245 31.65 down down correct
ARTW.US Art's 20260317 0 2.1492 2.22 2.1492 2.21 21284 2.21 up up correct
ARVN.US Arvinas Inc 20260317 0 12.31 12.385 11.96 12.01 864699 12.01 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260317 0 57.56 58.88 57 57.57 1710800 57.57 up up correct
ASLE.US AerSale Corporation 20260317 0 6.35 6.38 6.26 6.33 267533 6.33 down down correct
ASMB.US Assembly Biosciences Inc 20260317 0 28.8 28.9 28.01 28.53 57700 28.53 down up incorrect
ASML.US ASML Holding N.V 20260317 0 1385.05 1391.06 1369.31 1389.16 1135989 1386.1324 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20260317 0 53.99 54.85 49.5801 49.9 5000095 49.759 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260317 0 10.847 11.195 10.8 10.96 5200 10.96 up down incorrect
ASPCU.US Alpha Capital Acquisition Company 20260317 0 10.48 10.75 10.48 10.75 473 10.75 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20260317 0 6.56 7.35 6.55 7.08 21810 7.08 up up correct
ASPU.US Aspen Group Inc 20260317 0 0.176 0.21 0.176 0.202 353342 0.202 up up correct
ASRT.US Assertio Holdings Inc 20260317 0 12.09 12.6 11.28 12.5 181691 12.5 up up correct
ASRV.US AmeriServ Financial Inc 20260317 0 3.77 3.78 3.68 3.68 13406 3.68 down down correct
ASTC.US Astrotech Corporation 20260317 0 2.33 2.425 2.305 2.422 3774 2.422 up up correct
ASTE.US Astec Industries Inc 20260317 0 53.13 53.89 52.12 53.11 229611 53.11 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260317 0 3.63 3.8 3.63 3.74 1966270 3.74 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260317 0 0.0975 0.1 0.085 0.0899 29872 0.0899 down up incorrect
ASTS.US AST SpaceMobile Inc 20260317 0 89.92 97.4 89.6 95.7 13878500 95.7 up down incorrect
ASUR.US Asure Software Inc 20260317 0 8.73 8.85 8.615 8.74 69864 8.74 up down incorrect
ASYS.US Amtech Systems Inc 20260317 0 11.41 11.75 10.96 11.31 394300 11.31 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260317 0 3.695 3.7283 3.58 3.65 3531383 3.65 down down correct
ATCX.US Atlas Technical Consultants Inc 20260317 0 5.94 6.35 5.91 6.01 31848 6.01 up up correct
ATEC.US Alphatec Holdings Inc 20260317 0 12.63 13.07 12.63 13.05 2390300 13.05 up up correct
ATER.US Aterian Inc 20260317 0 0.597 0.63 0.58 0.615 34100 0.615 up up correct
ATEX.US Anterix Inc 20260317 0 36.42 37.98 36.42 37.765 174437 37.765 up up correct
ATHE.US Alterity Therapeutics Limited 20260317 0 3.5 3.5 3.325 3.3401 17633 3.3401 down down correct
ATLC.US Atlanticus Holdings Corporation 20260317 0 50.34 54.34 50.15 53.86 94700 53.86 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260317 0 25 25.02 24.99 24.99 6300 24.6098 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260317 0 24.3 24.42 24.29 24.29 5300 24.29 down down correct
ATLO.US Ames National Corporation 20260317 0 27.16 27.32 26.81 26.81 35817 26.81 down down correct
ATMH.US All Things Mobile Analytic Inc 20260317 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260317 0 26.09 26.83 25.65 26.66 107700 26.3945 up up correct
ATOM.US Atomera Incorporated 20260317 0 4.76 5.128 4.66 4.72 692600 4.72 down down correct
ATOS.US Atossa Therapeutics Inc 20260317 0 4.98 5.57 4.98 5.49 64526 5.49 up up correct
ATRA.US Atara Biotherapeutics Inc 20260317 0 5.74 5.74 5.06 5.23 319700 5.23 down down correct
ATRC.US AtriCure Inc 20260317 0 30.48 31.13 29.56 29.58 945200 29.58 down down correct
ATRO.US Astronics Corporation 20260317 0 69 70.41 68.72 70.26 374100 70.26 up up correct
ATXI.US Avenue Therapeutics Inc 20260317 0 0.23 0.23 0.1535 0.1535 5603 0.1535 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20260317 0 34.65 34.9 33.965 34.51 955531 34.51 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260317 0 23.8 23.8 23.61 23.61 2300 23.61 down down correct
AUDC.US AudioCodes Ltd 20260317 0 8.41 8.63 8.41 8.51 110941 8.51 up up correct
AUID.US Ipsidy Inc. Common Stock 20260317 0 1.45 1.52 1.41 1.45 403900 1.45
AUPH.US Aurinia Pharmaceuticals Inc 20260317 0 14.29 14.51 14.26 14.47 767900 14.47 up up correct
AUR.US Aurora Innovation Inc 20260317 0 4.23 4.41 4.195 4.22 17704200 4.22 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260317 0 6.74 7.04 6.61 6.81 310570 6.81 up up correct
AUROW.US Aurora Innovation Inc 20260317 0 0.229 0.249 0.21 0.249 21994 0.249 up up correct
AUTL.US Autolus Therapeutics plc 20260317 0 1.52 1.53 1.485 1.51 708427 1.51 down down correct
AUUD.US Auddia Inc 20260317 0 0.985 0.99 0.843 0.843 26961 6.5349 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260317 0 6.91 7.115 6.8101 7.07 1138763 7.07 up up correct
AVAV.US AeroVironment Inc 20260317 0 212.89 222.66 210.63 222.51 1721200 222.51 up up correct
AVGO.US Broadcom Inc 20260317 0 325.76 327.44 317.25 321.31 38026500 320.6374 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260317 0 6.04 6.185 6 6.13 480831 6.13 up up correct
AVNW.US Aviat Networks Inc 20260317 0 25.02 25.45 24.455 25.45 96259 25.45 up up correct
AVO.US Mission Produce Inc 20260317 0 11.9 12.33 11.76 12.16 1125298 12.16 up up correct
AVPT.US Avepoint Inc 20260317 0 10.49 10.83 10.44 10.49 1585400 10.49
AVT.US Avnet Inc 20260317 0 60.76 61.24 59.57 60.01 669900 60.01 down down correct
AVTX.US Avalo Therapeutics Inc 20260317 0 15.91 16.135 15.37 15.38 741100 15.38 down down correct
AVXL.US Anavex Life Sciences Corp 20260317 0 4.75 4.824 4.52 4.55 1047700 4.55 down down correct
AWRE.US Aware Inc 20260317 0 1.23 1.28 1.1001 1.17 216810 1.17 down down correct
AXGN.US AxoGen Inc 20260317 0 32.69 33.34 32.42 32.75 967400 32.75 up up correct
AXON.US Axon Enterprise Inc 20260317 0 490 512.15 489.83 506.57 714900 506.57 up up correct
AXSM.US Axsome Therapeutics Inc 20260317 0 158.51 161.36 157.9 161.17 481500 161.17 up up correct
AXTI.US AXT Inc 20260317 0 45.24 48.04 43.6 44.36 9977700 44.36 down down correct
AYTU.US Aytu Biopharma Inc 20260317 0 2.65 2.69 2.58 2.59 39800 2.59 down down correct
AZN.US AstraZeneca PLC 20260317 0 193.96 193.96 190.95 191.29 1455600 191.29 down down correct
BAC.US PQ 20260317 0 17.21 17.2899 17.21 17.25 103728 16.9854 up up correct
BAND.US Bandwidth Inc 20260317 0 14.85 15.44 14.85 15.04 183079 15.04 up up correct
BANF.US BancFirst Corporation 20260317 0 108.19 109.31 105.79 106.07 135200 105.5884 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260317 0 26.2599 26.5 26.0201 26.08 602 25.6341 down down correct
BANR.US Banner Corporation 20260317 0 59.6 59.89 58.36 58.95 188100 58.95 down down correct
BANX.US StoneCastle Financial Corp 20260317 0 19.25 19.52 19.25 19.29 22500 18.9936 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260317 0 2.701 2.79 2.66 2.66 12400 2.66 down down correct
BATRA.US The Liberty Braves Group 20260317 0 48.21 48.52 47.86 48.07 55600 48.07 down down correct
BATRK.US The Liberty Braves Group 20260317 0 43.44 43.81 43.17 43.75 354700 43.75 up up correct
BBBY.US Bed Bath & Beyond Inc 20260317 0 4.88 5.05 4.88 4.95 932800 4.95 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260317 0 6.96 7.058 6.84 6.97 154800 6.97 up up correct
BBGI.US Beasley Broadcast Group Inc 20260317 0 3.77 3.91 3.64 3.68 19303 3.68 down down correct
BBIG.US Vinco Ventures Inc 20260317 0 0.005 0.005 0.005 0.005 0 0.005
BBIO.US BridgeBio Pharma Inc 20260317 0 70.18 71.56 69.91 70.94 1281500 70.94 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260317 0 1.235 1.243 1.2 1.24 15800 1.24 up up correct
BBSI.US Barrett Business Services Inc 20260317 0 28.68 29.32 28.325 28.54 452311 28.54 down down correct
BCAB.US BioAtla Inc 20260317 0 0.182 0.205 0.175 0.176 49446 8.8 down down correct
BCBP.US BCB Bancorp Inc 20260317 0 8.2 8.22 8.07 8.1 44473 8.1 down down correct
BCDA.US BioCardia Inc 20260317 0 1.28 1.41 1.24 1.28 212671 1.28
BCLI.US Brainstorm Cell Therapeutics Inc 20260317 0 0.9 0.91 0.8 0.84 23500 0.84 down down correct
BCML.US BayCom Corp 20260317 0 29.42 29.72 28.61 28.82 31000 28.82 down down correct
BCOR.US Blucora Inc 20260317 0 23.82 23.9141 23.82 23.9141 1169 23.9141 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260317 0 10.66 11 10.66 11 6204 11 up up correct
BCPC.US Balchem Corporation 20260317 0 168.74 170 166.67 167.13 247700 167.13 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260317 0 9.3 9.568 8.95 9.21 6012786 9.21 down down correct
BCTX.US BriaCell Therapeutics Corp 20260317 0 4.42 4.6 4.354 4.55 456769 4.55 up up correct
BCYC.US Bicycle Therapeutics plc 20260317 0 5.11 5.29 5.0201 5.07 829623 5.07 down up incorrect
BDSX.US Biodesix Inc 20260317 0 17.24 17.9 16.195 16.59 108552 16.59 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20260317 0 2.105 2.3 2.105 2.23 639557 2.23 up down incorrect
BEAM.US Beam Therapeutics Inc 20260317 0 25.38 25.99 25.29 25.83 1336700 25.83 up down incorrect
BEAT.US Heartbeam Inc. Common Stock 20260317 0 1.24 1.31 1.22 1.3 928992 1.3 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20260317 0 0.1351 0.1351 0.1351 0.1351 300 0.1351
BEEM.US Beam Global 20260317 0 1.51 1.52 1.46 1.49 155200 1.49 down down correct
BELFA.US Bel Fuse Inc 20260317 0 192.24 194.8 187.3 192.73 78000 192.6781 up up correct
BELFB.US Bel Fuse Inc 20260317 0 204.95 211.97 204.23 209.52 159100 209.4582 up up correct
BFC.US Bank First Corporation 20260317 0 136.9 138.26 135.09 135.62 84300 135.1127 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20260317 0 0.865 0.8898 0.8602 0.8896 26967 0.8896 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20260317 0 0.0519 0.081 0.0518 0.0748 5953 0.0748 up down incorrect
BFST.US Business First Bancshares Inc 20260317 0 26.45 26.625 26.14 26.2 220300 26.2 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260317 0 0.29 0.3051 0.23 0.23 291731 0.23 down down correct
BHF.US Brighthouse Financial Inc 20260317 0 60.23 60.24 59.51 59.59 818900 59.59 down down correct
BHFAL.US Brighthouse Financial Inc 20260317 0 17.02 17.02 16.88 16.88 22200 16.88 down down correct
BHFAM.US Brighthouse Financial Inc 20260317 0 11.38 11.45 11.175 11.314 28000 11.314 down down correct
BHFAN.US Brighthouse Financial Inc 20260317 0 12.835 12.865 12.71 12.76 45500 12.76 down down correct
BHFAO.US Brighthouse Financial Inc 20260317 0 16.4 16.4 16.05 16.065 22300 16.065 down down correct
BHFAP.US Brighthouse Financial Inc 20260317 0 15.76 15.79 15.68 15.68 26800 15.68 down down correct
BIDU.US Baidu Inc 20260317 0 122.22 122.34 120.47 120.69 1431600 120.69 down down correct
BIIB.US Biogen Inc 20260317 0 184.73 186.52 183.2 185.29 810200 185.29 up up correct
BILI.US Bilibili Inc 20260317 0 25.94 26.77 25.66 26.76 2856400 26.76 up up correct
BIMI.US BIMI International Medical Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 170 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260317 0 0.462 0.462 0.4049 0.414 1026818 0.414 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260317 0 3.14 3.39 3.14 3.26 32715 3.26 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260317 0 2.23 2.41 2.225 2.37 33983100 2.37 up up correct
BIVI.US BioVie Inc 20260317 0 1.46 1.52 1.37 1.4 151354 1.4 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260317 0 1.94 1.94 1.86 1.89 16900 1.89 down down correct
BJRI.US BJ's Restaurants Inc 20260317 0 34.39 35.27 34.38 35.04 324638 35.04 up down incorrect
BKNG.US Booking Holdings Inc 20260317 0 4377.4 4475.33 4354 4442.33 8277500 177.6932 up up correct
BKR.US Baker Hughes Company 20260317 0 56.13 57.9 55.63 57 12072900 57 up up correct
BKYI.US BIO 20260317 0 0.63 0.66 0.62 0.64 6650 6.4 up up correct
BL.US BlackLine Inc 20260317 0 36.67 38.41 36.63 38.19 1989700 38.19 up down incorrect
BLBD.US Blue Bird Corporation 20260317 0 54.31 54.68 52.889 54.49 367600 54.49 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20260317 0 11.5 13.82 11.44 13.75 2899500 13.75 up down incorrect
BLDP.US Ballard Power Systems Inc 20260317 0 2.56 2.705 2.53 2.68 4565012 2.68 up down incorrect
BLFS.US BioLife Solutions Inc 20260317 0 19.25 19.46 18.99 19.4 490500 19.4 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260317 0 12.79 12.94 12.58 12.71 198575 12.71 down down correct
BLIN.US Bridgeline Digital Inc 20260317 0 0.95 0.95 0.87 0.8752 42730 0.8752 down down correct
BLKB.US Blackbaud Inc 20260317 0 43.5 44.96 43.5 43.94 405700 43.94 up up correct
BLMN.US Bloomin' Brands Inc 20260317 0 5.62 5.86 5.62 5.69 3088669 5.69 up up correct
BLNK.US Blink Charging Co 20260317 0 0.61 0.6225 0.6001 0.6079 2065080 0.6079 down down correct
BLRX.US BioLineRx Ltd 20260317 0 2.65 2.76 2.65 2.71 13100 2.71 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260317 0 3.63 3.72 3.605 3.69 581426 3.69 up up correct
BMBL.US Bumble Inc 20260317 0 3.86 4.31 3.85 4.14 6681638 4.14 up up correct
BMEA.US Biomea Fusion Inc 20260317 0 1.27 1.29 1.19 1.22 1358937 1.22 down down correct
BMRA.US Biomerica Inc 20260317 0 2 2.14 1.96 2.08 33366 2.08 up up correct
BMRC.US Bank of Marin Bancorp 20260317 0 24.24 24.59 23.74 23.94 128830 23.94 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260317 0 57.69 58.38 55.68 56.05 3026100 56.05 down down correct
BNGO.US Bionano Genomics Inc 20260317 0 1.1 1.13 1.1 1.13 73800 1.13 up up correct
BNR.US Burning Rock Biotech Limited 20260317 0 16.85 18.67 16.8 18.55 24521 18.55 up up correct
BNTC.US Benitec Biopharma Inc 20260317 0 12.01 12.15 11.654 11.75 95800 11.75 down down correct
BNTX.US BioNTech SE 20260317 0 91.33 95.14 91.18 94.86 1290200 94.86 up up correct
BOKF.US BOK Financial Corporation 20260317 0 126.35 127.11 123.73 124.85 289300 124.85 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260317 0 4.66 4.6799 4.05 4.44 21100 4.44 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260317 0 1.45 1.56 1.45 1.49 10976 1.49 up up correct
BOOM.US DMC Global Inc 20260317 0 4.91 5.24 4.87 5.04 468594 5.04 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260317 0 4.98 5.1 4.93 5.01 52100 5.01 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260317 0 21.2 21.2 21 21.01 3700 21.01 down down correct
BOXL.US Boxlight Corporation 20260317 0 1.22 1.25 1.19 1.22 60539 1.22
BPOP.US Popular Inc 20260317 0 132.96 133.82 131.03 131.44 436200 130.69 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260317 0 25.3 25.4 25.3 25.31 1203 25.1832 up up correct
BPRN.US The Bank of Princeton 20260317 0 33.53 34.0199 33.355 33.4 16048 33.4 down down correct
BPTH.US Bio 20260317 0 0.06 0.06 0.06 0.06 36500 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260317 0 15.51 15.7 15.51 15.61 1800 15.61 up up correct
BPYPN.US Brookfield Property Partners L.P 20260317 0 13.42 13.59 13.42 13.56 18000 13.56 up up correct
BPYPO.US Brookfield Property Partners L.P 20260317 0 14.9 15.08 14.8 14.91 22700 14.91 up up correct
BPYPP.US Brookfield Property Partners L.P 20260317 0 15.23 15.51 15.09 15.44 22300 15.44 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260317 0 1.56 1.6 1.48 1.56 26797 1.56
BRID.US Bridgford Foods Corporation 20260317 0 7.45 7.55 7.24 7.24 2100 7.24 down down correct
BRKR.US Bruker Corporation 20260317 0 33.08 34.24 33.08 33.74 1858800 33.6894 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260317 0 1.29 1.3678 1.2875 1.35 86213 1.35 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260317 0 0.2911 0.2911 0.2521 0.2522 1557900 0.2522 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260317 0 18.91 20 18.91 19.27 1200100 19.27 up up correct
BSBK.US Bogota Financial Corp 20260317 0 8.28 8.28 8.23 8.23 9328 8.23 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260317 0 14.37 14.6699 13.85 14.15 26082 14.15 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260317 0 0.001 0.001 0.001 0.001 937900 0.001
BSRR.US Sierra Bancorp 20260317 0 33.25 33.66 32.21 32.73 65100 32.73 down down correct
BSVN.US Bank7 Corp 20260317 0 40 40.38 39.41 39.41 12600 39.135 down down correct
BSY.US Bentley Systems Incorporated 20260317 0 37.95 38.95 37.8 37.88 1936700 37.88 down down correct
BTAI.US BioXcel Therapeutics Inc 20260317 0 1.6 1.75 1.5937 1.73 1821203 1.73 up up correct
BTBD.US BT Brands Inc. Common Stock 20260317 0 1.47 1.515 1.41 1.41 123587 1.41 down down correct
BTBDW.US BT Brands Inc. Warrant 20260317 0 0.199 0.199 0.199 0.199 600 0.199
BTBT.US Bit Digital Inc 20260317 0 1.67 1.7 1.64 1.67 15901800 1.67
BTCS.US BTCS Inc. Common Stock 20260317 0 1.84 1.891 1.8 1.81 657800 1.81 down down correct
BTCY.US Biotricity Inc. Common Stock 20260317 0 0.2699 0.2699 0.2301 0.25 17042 0.25 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260317 0 6.4 6.51 6.4 6.49 454100 6.4439 up down incorrect
BUSE.US First Busey Corporation 20260317 0 25.29 25.43 24.76 24.79 682800 24.547 down up incorrect
BVS.US Bioventus Inc 20260317 0 8.89 9.05 8.87 8.99 384425 8.99 up down incorrect
BWAY.US BrainsWay Ltd 20260317 0 13.66 14.1 13.54 13.73 158364 13.73 up down incorrect
BWB.US Bridgewater Bancshares Inc 20260317 0 17.37 17.49 16.7444 17.14 56983 17.14 down up incorrect
BWEN.US Broadwind Inc 20260317 0 2.21 2.265 2.19 2.25 77083 2.25 up up correct
BWFG.US Bankwell Financial Group Inc 20260317 0 47.26 48.035 46.36 46.9 30113 46.9 down down correct
BWMN.US Bowman Consulting Group Ltd 20260317 0 27.93 28.165 27.115 27.54 117087 27.54 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260317 0 16.96 17.49 16.96 17.31 100800 17.31 up up correct
BYFC.US Broadway Financial Corporation 20260317 0 7.79 7.79 7.79 7.79 915 7.79
BYND.US Beyond Meat Inc 20260317 0 0.765 0.7774 0.74 0.7486 27682420 0.7486 down down correct
BYRN.US Byrna Technologies Inc 20260317 0 9.68 9.99 9.53 9.61 333884 9.61 down down correct
BYSI.US BeyondSpring Inc 20260317 0 1.73 1.85 1.73 1.79 36640 1.79 up up correct
BZ.US Kanzhun Ltd ADR 20260317 0 14.5 14.86 14.33 14.55 4405000 14.55 up down incorrect
BZUN.US Baozun Inc 20260317 0 2.41 2.4499 2.36 2.37 166722 2.37 down up incorrect
CAAS.US China Automotive Systems Inc 20260317 0 4.17 4.33 4.15 4.29 46990 4.29 up down incorrect
CABA.US Cabaletta Bio Inc 20260317 0 3.2 3.2 3.04 3.1 1547354 3.1 down up incorrect
CAC.US Camden National Corporation 20260317 0 46.09 46.3 45.4 45.63 84600 45.2551 down up incorrect
CACC.US Credit Acceptance Corporation 20260317 0 451.79 470.51 451.79 459.44 213200 459.44 up down incorrect
CADCX.US CADCX 20260317 0 23.87 23.87 23.87 23.87 0 23.7155
CADEX.US CADEX 20260317 0 23.97 23.97 23.97 23.97 0 23.7975
CADFX.US CION Ares Diversified Credit Fund W 20260317 0 24.23 24.23 24.23 24.23 0 24.0584
CADL.US Candel Therapeutics Inc. Common Stock 20260317 0 5.01 5.24 4.985 5.17 1983467 5.17 up up correct
CADSX.US CADSX 20260317 0 24.08 24.08 24.08 24.08 0 23.9165
CADUX.US CADUX 20260317 0 24.2 24.2 24.2 24.2 0 24.0184
CADWX.US CADWX 20260317 0 24.04 24.04 24.04 24.04 0 23.8695
CAKE.US The Cheesecake Factory Incorporated 20260317 0 59.91 60.02 57.85 58.08 1568100 58.08 down down correct
CALA.US Calithera Biosciences Inc 20260317 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260317 0 87.75 88.75 85.09 86.62 1076000 86.2221 down down correct
CAMP.US CalAmp Corp 20260317 0 5.41 5.85 5.35 5.55 152800 5.55 up up correct
CAMT.US Camtek Ltd 20260317 0 153.18 161.12 151.08 160.39 423000 160.39 up up correct
CAN.US Canaan Inc 20260317 0 0.48 0.49 0.472 0.476 8868300 0.476 down down correct
CAPR.US Capricor Therapeutics Inc 20260317 0 30.66 31.84 30.14 31.19 938800 31.19 up up correct
CAR.US Avis Budget Group Inc 20260317 0 99.34 103.45 98.54 101.88 377200 101.88 up up correct
CARE.US Carter Bankshares Inc 20260317 0 20.18 20.45 19.93 19.95 146600 19.95 down down correct
CARG.US CarGurus Inc 20260317 0 31.13 33.5 31.02 33.42 1558400 33.42 up up correct
CARV.US Carver Bancorp Inc 20260317 0 1.46 1.6 1.46 1.5 3053 1.5 up up correct
CASH.US Meta Financial Group Inc 20260317 0 90.8 91.41 89.74 90.85 198400 90.85 up up correct
CASS.US Cass Information Systems Inc 20260317 0 44.92 45.3 44.1 44.22 48705 44.22 down down correct
CASY.US Casey's General Stores Inc 20260317 0 673.31 694.93 673.31 691.78 360000 691.3004 up up correct
CATY.US Cathay General Bancorp 20260317 0 47.91 48.1 47.06 47.48 492400 47.48 down up incorrect
CBAN.US Colony Bankcorp Inc 20260317 0 19.68 19.79 19.47 19.48 132900 19.48 down up incorrect
CBAT.US CBAK Energy Technology Inc 20260317 0 1 1.03 1 1.015 119188 1.015 up down incorrect
CBFV.US CB Financial Services Inc 20260317 0 34.3 34.4 34.3 34.32 5253 34.32 up down incorrect
CBIO.US Catalyst Biosciences Inc 20260317 0 11.58 11.75 11 11.1 114807 11.1 down down correct
CBNK.US Capital Bancorp Inc 20260317 0 28.64 29.54 28.46 29.03 46039 29.03 up up correct
CBOE.US Cboe Global Markets Inc 20260317 0 294.88 297.1 292.32 292.89 737500 292.89 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260317 0 27.83 29.23 27.83 28.87 1007500 28.6273 up up correct
CBSH.US Commerce Bancshares Inc 20260317 0 48.44 49.18 47.58 47.82 967700 47.82 down up incorrect
CCAP.US Crescent Capital BDC Inc 20260317 0 12.81 13.29 12.81 13.19 238600 12.7436 up down incorrect
CCB.US Coastal Financial Corporation 20260317 0 77.77 78.985 77.33 78.49 122712 78.49 up down incorrect
CCBG.US Capital City Bank Group Inc 20260317 0 42.8 43.04 41.98 42.13 101606 42.13 down up incorrect
CCCC.US C4 Therapeutics Inc 20260317 0 2.73 2.82 2.7 2.76 1949200 2.76 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260317 0 22.17 22.24 22.005 22.17 66900 21.9863
CCEL.US Cryo 20260317 0 2.89 3.07 2.89 2.94 16500 2.94 up up correct
CCEP.US Coca 20260317 0 101.36 101.98 100.6 100.77 1069100 100.77 down down correct
CCLFX.US CCLFX 20260317 0 10.53 10.53 10.53 10.53 0 10.28
CCNE.US CNB Financial Corporation 20260317 0 27.47 27.7 27.23 27.48 176000 27.48 up up correct
CCNEP.US CNB Financial Corporation 20260317 0 25.04 25.04 24.9 24.9 2800 24.9 down down correct
CCOI.US Cogent Communications Holdings Inc 20260317 0 19.54 21.23 19.34 20.33 949200 20.33 up up correct
CCRN.US Cross Country Healthcare Inc 20260317 0 9.18 9.49 9.01 9.06 677645 9.06 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260317 0 29.68 30.43 29.68 29.81 99620 29.81 up up correct
CD.US Chindata Group Holdings Limited 20260317 0 4.72 4.905 4.68 4.81 99600 4.81 up up correct
CDLX.US Cardlytics Inc 20260317 0 0.73 0.8031 0.72 0.7301 626701 0.7301 up up correct
CDNA.US CareDx Inc 20260317 0 17.44 17.795 17.41 17.6 380100 17.6 up up correct
CDNS.US Cadence Design Systems Inc 20260317 0 293.89 300.94 292.49 293.75 1339400 293.75 down down correct
CDW.US CDW Corporation 20260317 0 119.14 120.84 117.3 117.44 978000 117.44 down down correct
CDXS.US Codexis Inc 20260317 0 1.492 1.555 1.42 1.47 2607520 1.47 down up incorrect
CDZI.US Cadiz Inc 20260317 0 5.2 5.25 5.05 5.09 276427 5.09 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20260317 0 19.35 19.544 19.35 19.417 1500 18.8787 up down incorrect
CEDAX.US CEDAX 20260317 0 21.51 21.51 21.51 21.51 0 21.1871
CEDTX.US CEDTX 20260317 0 21.35 21.35 21.35 21.35 0 21.055
CELC.US Celcuity Inc 20260317 0 115 115.78 112.44 114.11 472200 114.11 down down correct
CELH.US Celsius Holdings Inc 20260317 0 42.86 44.34 42.85 43.96 2849500 43.96 up up correct
CELU.US Celularity Inc 20260317 0 1.25 1.34 1.24 1.26 43306 1.26 up up correct
CELUW.US Celularity Inc 20260317 0 0.0097 0.0097 0.0079 0.0094 4045 0.0094 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260317 0 0.0361 0.0384 0.028 0.0337 61203 0.0337 down down correct
CENT.US Central Garden & Pet Company 20260317 0 36.97 37.35 36.1 36.12 156307 36.12 down down correct
CENTA.US Central Garden & Pet Company 20260317 0 32.69 32.75 31.69 31.74 487479 31.74 down down correct
CENX.US Century Aluminum Company 20260317 0 56 59.09 55.77 56.49 2269400 56.49 up up correct
CERS.US Cerus Corporation 20260317 0 1.77 1.815 1.759 1.8 1519826 1.8 up up correct
CERT.US Certara Inc 20260317 0 6.51 6.8 6.51 6.63 3556560 6.63 up up correct
CETX.US Cemtrex Inc 20260317 0 0.716 0.74 0.715 0.719 214500 0.719 up up correct
CEVA.US CEVA Inc 20260317 0 18.99 19.215 18.26 18.5 273880 18.5 down down correct
CFBK.US CF Bankshares Inc 20260317 0 28.88 29.09 28.44 28.55 27400 28.4629 down down correct
CFFI.US C&F Financial Corporation 20260317 0 72.035 72.08 70.7 70.7 5629 70.7 down down correct
CFFN.US Capitol Federal Financial Inc 20260317 0 7.02 7.07 6.96 6.99 1233300 6.9126 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20260317 0 30.99 30.99 30.99 30.99 0 30.99
CG.US The Carlyle Group Inc 20260317 0 47.19 48.36 46.92 47.87 2922500 47.87 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260317 0 17.45 17.45 17.34 17.37 8300 17.0831 down down correct
CGBD.US TCG BDC Inc 20260317 0 10.72 11.225 10.68 11.13 672000 10.7357 up up correct
CGC.US Canopy Growth Corporation 20260317 0 1.03 1.1 1.03 1.07 6799000 1.07 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260317 0 22.5 22.5 22.5 22.5 0 22.1155
CGEM.US Cullinan Oncology Inc 20260317 0 13.91 14.08 13.41 13.44 569658 13.44 down down correct
CGEN.US Compugen Ltd 20260317 0 2.25 2.335 2.245 2.27 181852 2.27 up up correct
CGNT.US Cognyte Software Ltd 20260317 0 8.39 8.7036 8.335 8.36 320027 8.36 down down correct
CGNX.US Cognex Corporation 20260317 0 49.56 51.31 49.5 50.12 1865200 50.12 up up correct
CGO.US Calamos Global Total Return Fund 20260317 0 11.58 11.68 11.58 11.58 16800 11.5055
CGTX.US COGNITION THERAPEUTICS INC 20260317 0 1.1 1.1679 1.09 1.15 1154361 1.15 up up correct
CHCI.US Comstock Holding Companies Inc 20260317 0 12.06 14.5999 12.06 14.31 90529 14.31 up up correct
CHCO.US City Holding Company 20260317 0 118.85 119.57 116.9 117.81 192600 117.0052 down down correct
CHDN.US Churchill Downs Incorporated 20260317 0 87.17 88.33 85.91 85.94 570700 85.94 down down correct
CHEF.US The Chefs' Warehouse Inc 20260317 0 64.16 64.75 61.29 62.78 521500 62.78 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260317 0 11.36 11.44 11.24 11.34 163500 11.248 down down correct
CHKP.US Check Point Software Technologies Ltd 20260317 0 152.69 156.92 152.69 153.95 495900 153.95 up up correct
CHMG.US Chemung Financial Corporation 20260317 0 53.23 53.3541 51.71 51.72 5502 51.38 down down correct
CHNR.US China Natural Resources Inc 20260317 0 3.35 3.48 3.3206 3.35 5943 3.35
CHRS.US Coherus BioSciences Inc 20260317 0 1.66 1.73 1.66 1.68 963287 1.68 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20260317 0 172.1 174 171.05 171.72 986100 171.72 down up incorrect
CHSCL.US CHS Inc 20260317 0 25.49 25.5 25.4 25.4 17100 25.4 down up incorrect
CHSCM.US CHS Inc 20260317 0 24.67 24.889 24.65 24.7 25700 24.7 up down incorrect
CHSCN.US CHS Inc 20260317 0 25.1 25.16 25.05 25.05 22100 25.05 down down correct
CHSCO.US CHS Inc 20260317 0 26.03 26.34 26.03 26.12 13800 26.12 up up correct
CHSCP.US CHS Inc 20260317 0 28.3 28.8289 28 28.65 16234 28.65 up up correct
CHTR.US Charter Communications Inc 20260317 0 220.18 227.29 220.07 222.52 1137600 222.52 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260317 0 7.51 7.58 7.51 7.55 116500 7.5022 up up correct
CHY.US Calamos Convertible and High Income Fund 20260317 0 11.59 11.7 11.44 11.67 161700 11.5723 up up correct
CIFR.US Cipher Mining Inc 20260317 0 15.095 15.34 14.75 15.09 14615338 15.09 down down correct
CIGI.US Colliers International Group Inc 20260317 0 109.34 110.98 107.6 107.74 226800 107.74 down down correct
CINF.US Cincinnati Financial Corporation 20260317 0 167.98 168.91 164.72 164.77 611200 163.8031 down down correct
CIVB.US Civista Bancshares Inc 20260317 0 22.52 22.55 22.13 22.25 62800 22.25 down down correct
CIZN.US Citizens Holding Company 20260317 0 9.25 9.25 9.25 9.25 200 9.25
CLAR.US Clarus Corporation 20260317 0 2.83 2.845 2.685 2.69 252349 2.69 down up incorrect
CLBK.US Columbia Financial Inc 20260317 0 17.55 17.69 17.36 17.44 276737 17.44 down up incorrect
CLBT.US Cellebrite DI 20260317 0 14.48 14.95 14.32 14.69 791200 14.69 up down incorrect
CLDX.US Celldex Therapeutics Inc 20260317 0 30.18 30.3 29.55 29.64 417700 29.64 down down correct
CLFD.US Clearfield Inc 20260317 0 29.11 29.4 28.74 29.09 71589 29.09 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260317 0 0.6098 0.6299 0.6 0.6 14472 0.6 down down correct
CLIR.US ClearSign Technologies Corporation 20260317 0 4.26 4.34 4.01 4.04 25843 4.04 down down correct
CLLS.US Cellectis S.A 20260317 0 3.64 3.725 3.45 3.45 51439 3.45 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260317 0 28.83 29.34 28.3 28.63 950700 28.63 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260317 0 2.16 2.185 2.135 2.17 1296364 2.17 up down incorrect
CLNN.US Clene Inc 20260317 0 6.1 6.5 6.04 6.13 82414 6.13 up down incorrect
CLOV.US Clover Health Investments Corp 20260317 0 1.98 1.99 1.9 1.93 7621175 1.93 down up incorrect
CLPS.US CLPS Incorporation 20260317 0 1.01 1.03 1 1.0162 11873 1.0162 up down incorrect
CLPT.US ClearPoint Neuro Inc 20260317 0 11.09 11.34 11 11.16 449000 11.16 up down incorrect
CLRB.US Cellectar Biosciences Inc 20260317 0 3.21 3.39 3.2 3.3 20849 3.3 up up correct
CLRO.US ClearOne Inc 20260317 0 4.425 4.5999 4.346 4.346 5971 4.346 down down correct
CLSK.US CleanSpark Inc 20260317 0 9.91 10.445 9.68 10.11 17497500 10.11 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260317 0 16.43 16.515 16.4201 16.44 977 16.44 up up correct
CLVR.US Clever Leaves Holdings Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260317 0 1.21 1.24 1.21 1.24 2581 1.24 up up correct
CMBM.US Cambium Networks Corporation 20260317 0 1.37 1.42 1.29 1.37 137484 1.37
CMCO.US Columbus McKinnon Corporation 20260317 0 14.64 15.23 14.37 14.41 679600 14.3447 down down correct
CMCSA.US Comcast Corporation 20260317 0 30.6 30.79 30.05 30.08 24222000 29.7343 down down correct
CMCT.US CIM Commercial Trust Corporation 20260317 0 0.41 0.47 0.15 0.16 700466 16 down down correct
CME.US CME Group Inc 20260317 0 313.37 316.75 312.09 313.33 1374600 313.33 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260317 0 2.19 2.236 2.01 2.06 77900 2.06 down down correct
CMPR.US Cimpress plc 20260317 0 71.71 72.9 71.06 72.7 90815 72.7 up up correct
CMPS.US COMPASS Pathways plc 20260317 0 6.3 6.315 6.05 6.06 2706106 6.06 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260317 0 5.39 5.535 5.31 5.45 2570580 5.45 up up correct
CMTL.US Comtech Telecommunications Corp 20260317 0 4.01 4.12 3.05 3.66 1116034 3.66 down down correct
CNDT.US Conduent Incorporated 20260317 0 1.265 1.31 1.22 1.24 1097222 1.24 down up incorrect
CNET.US ZW Data Action Technologies Inc 20260317 0 0.74 0.78 0.73 0.78 4400 0.78 up down incorrect
CNEY.US CN Energy Group. Inc 20260317 0 0.852 1.075 0.84 0.9118 1494175 0.9118 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20260317 0 26.27 26.46 25.58 25.96 840100 25.96 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260317 0 24.44 24.57 24.44 24.53 5600 24.53 up up correct
CNRLX.US CNRLX 20260317 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260317 0 4.8 4.8 4.8 4.8 0 4.5315
CNSP.US CNS Pharmaceuticals Inc 20260317 0 2.43 2.47 2.24 2.26 55100 2.26 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260317 0 27.98 28.96 27.415 28.95 1028200 28.95 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260317 0 2.73 2.8006 2.665 2.71 18658 2.71 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260317 0 3.06 3.06 2.735 2.86 991163 2.86 down down correct
CNTY.US Century Casinos Inc 20260317 0 1.33 1.37 1.3145 1.33 68444 1.33
CNXC.US Concentrix Corporation 20260317 0 32.25 33.99 32.25 32.9 711900 32.4576 up up correct
CNXN.US PC Connection Inc 20260317 0 60.55 60.8 57.93 58.39 82920 58.39 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260317 0 59.92 59.92 57.97 58.14 983700 58.14 down down correct
COCP.US Cocrystal Pharma Inc 20260317 0 1.05 1.12 1.05 1.11 76000 1.11 up up correct
CODA.US Coda Octopus Group Inc 20260317 0 13.8 13.99 12.6923 13.76 477228 13.76 down down correct
CODX.US Co 20260317 0 2.41 2.43 2.235 2.29 131097 2.29 down down correct
COF.US PN 20260317 0 16.2 16.25 16.16 16.19 22881 16.19 down down correct
COFS.US ChoiceOne Financial Services Inc 20260317 0 27.68 28.1 27.35 27.54 83084 27.54 down down correct
COGT.US Cogent Biosciences Inc 20260317 0 35.68 35.99 34.95 35.42 1585044 35.42 down down correct
COHR.US Coherent Inc 20260317 0 235.26 252.49 230.2 245.8 7599900 245.8 up up correct
COHU.US Cohu Inc 20260317 0 28.71 29.39 28.16 28.88 957000 28.88 up up correct
COIN.US Coinbase Global Inc 20260317 0 202.27 213.47 202.13 210.23 11948000 210.23 up up correct
COKE.US Coca 20260317 0 214.25 218.33 213 216.54 291000 216.259 up up correct
COLB.US Columbia Banking System Inc 20260317 0 26.69 26.82 26.27 26.47 2622600 26.47 down down correct
COLL.US Collegium Pharmaceutical Inc 20260317 0 35.96 36.38 35.62 35.72 333827 35.72 down down correct
COLM.US Columbia Sportswear Company 20260317 0 55.6 56.12 55 55.18 420400 55.18 down down correct
COMS.US COMSovereign Holding Corp 20260317 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 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260317 0 11.89 13.12 11.81 12.778 52400 12.7021 up up correct
CORT.US Corcept Therapeutics Incorporated 20260317 0 32.41 33.68 32.23 33.51 1038600 33.51 up up correct
COST.US Costco Wholesale Corporation 20260317 0 1006.49 1008.095 994.75 996.16 1210414 994.7166 down down correct
CPHC.US Canterbury Park Holding Corporation 20260317 0 15.625 15.75 15.5 15.71 3312 15.6382 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260317 0 3.06 3.38 2.98 3.01 131048 3.01 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260317 0 0.317 0.32 0.311 0.311 29100 0.311 down down correct
CPRDX.US CPRDX 20260317 0 11.33 11.33 11.33 11.33 0 11.2662
CPREX.US CPREX 20260317 0 11.33 11.33 11.33 11.33 0 11.2632
CPRSX.US CPRSX 20260317 0 11.32 11.32 11.32 11.32 0 11.2592
CPRT.US Copart Inc 20260317 0 34.19 34.62 33.81 34.05 7798100 34.05 down down correct
CPRTX.US CPRTX 20260317 0 11.32 11.32 11.32 11.32 0 11.2592
CPRX.US Catalyst Pharmaceuticals Inc 20260317 0 23.34 23.57 23.22 23.33 733400 23.33 down down correct
CPSH.US CPS Technologies Corporation 20260317 0 3.91 4.01 3.8 3.91 171757 3.91
CPSS.US Consumer Portfolio Services Inc 20260317 0 8.01 8.29 8.01 8.05 18578 8.05 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260317 0 14.35 14.4 14.255 14.33 49300 14.1882 down up incorrect
CRAI.US CRA International Inc 20260317 0 156.46 159.52 151.95 155.67 136300 155.67 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260317 0 9.56 9.8133 9.31 9.63 168235 9.63 up down incorrect
CRBU.US Caribou Biosciences Inc 20260317 0 1.88 1.97 1.86 1.97 930635 1.97 up down incorrect
CRCT.US Cricut Inc 20260317 0 4.09 4.2 4.09 4.13 522304 4.13 up down incorrect
CRDF.US Cardiff Oncology Inc 20260317 0 1.95 1.99 1.88 1.92 610900 1.92 down up incorrect
CRDFX.US CRDFX 20260317 0 22.5 22.5 22.5 22.5 0 21.9149
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260317 0 22.49 22.49 22.49 22.49 0 22.0494
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260317 0 1.07 1.08 1.0201 1.05 229773 1.05 down down correct
CRDLX.US CRDLX 20260317 0 22.49 22.49 22.49 22.49 0 22.0775
CREDX.US CREDX 20260317 0 8.05 8.05 8.05 8.05 0 7.9878
CREG.US China Recycling Energy Corporation 20260317 0 1.18 2.66 0.72 1.18 99130100 1.18
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260317 0 0.0308 0.0308 0.0308 0.0308 0 0.0308
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260317 0 11.45 11.77 11.32 11.43 247800 11.43 down down correct
CREX.US Creative Realities Inc 20260317 0 3.58 3.69 3.57 3.61 7460 3.61 up up correct
CRIS.US Curis Inc 20260317 0 0.9023 0.91 0.865 0.8916 115700 0.8916 down down correct
CRKN.US Crown ElectroKinetics Corp 20260317 0 0.012 0.012 0.012 0.012 200 0.012
CRMD.US CorMedix Inc 20260317 0 6.57 6.62 6.43 6.46 1353972 6.46 down down correct
CRMT.US America's Car 20260317 0 12.73 13.064 12 12.15 408342 12.15 down down correct
CRNC.US Cerence Inc 20260317 0 7.14 7.422 7.05 7.24 497600 7.24 up up correct
CRNT.US Ceragon Networks Ltd 20260317 0 2.3 2.32 2.285 2.3 203383 2.3
CRNX.US Crinetics Pharmaceuticals Inc 20260317 0 37.28 38.09 36.25 37.89 1359700 37.89 up up correct
CRON.US Cronos Group Inc 20260317 0 2.55 2.6 2.52 2.59 1175318 2.59 up up correct
CROX.US Crocs Inc 20260317 0 80 81.03 79.21 79.43 1027200 79.43 down down correct
CRSP.US CRISPR Therapeutics AG 20260317 0 48.9 50.19 48.54 50.09 1874100 50.09 up up correct
CRSR.US Corsair Gaming Inc 20260317 0 5.31 5.525 5.31 5.39 1184072 5.39 up up correct
CRTD.US Creatd Inc 20260317 0 9.75 9.75 9.75 9.75 0 9.75
CRTO.US Criteo S.A 20260317 0 18.25 18.95 17.95 18.02 229521 18.02 down down correct
CRUS.US Cirrus Logic Inc 20260317 0 136 139 134.91 135.87 355600 135.87 down down correct
CRVL.US CorVel Corporation 20260317 0 54.08 55.41 53.85 53.96 356756 53.96 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260317 0 15.72 15.94 15.28 15.45 1181600 15.45 down down correct
CRWD.US CrowdStrike Holdings Inc 20260317 0 424.09 439.01 419.6 433.2 2931500 433.2 up up correct
CRWS.US Crown Crafts Inc 20260317 0 2.68 2.6999 2.68 2.69 4949 2.69 up up correct
CSBR.US Champions Oncology Inc 20260317 0 6.13 6.34 6.13 6.2 3100 6.2 up down incorrect
CSCO.US Cisco Systems Inc 20260317 0 79.18 80.05 78.82 79.27 16210500 78.8428 up down incorrect
CSGP.US CoStar Group Inc 20260317 0 44.07 45.21 43.62 44.25 4299000 44.25 up down incorrect
CSGS.US CSG Systems International Inc 20260317 0 79.97 80.02 79.9 79.92 397800 79.58 down down correct
CSIQ.US Canadian Solar Inc 20260317 0 18.95 19.2 18.27 18.39 1997700 18.39 down down correct
CSPI.US CSP Inc 20260317 0 8.93 8.97 8.69 8.85 14100 8.85 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260317 0 18.14 18.14 17.955 18.02 274711 17.9014 down down correct
CSTE.US Caesarstone Ltd 20260317 0 0.635 0.694 0.62 0.6525 939855 0.6525 up down incorrect
CSTL.US Castle Biosciences Inc 20260317 0 26.05 26.38 25.64 25.9 349718 25.9 down up incorrect
CSWC.US Capital Southwest Corporation 20260317 0 21.48 22.06 21.46 21.93 545200 21.7512 up down incorrect
CSX.US CSX Corporation 20260317 0 40.18 40.46 39.79 40.31 9241400 40.31 up up correct
CTAS.US Cintas Corporation 20260317 0 193.64 195.14 192 192.84 1687700 192.84 down down correct
CTBI.US Community Trust Bancorp Inc 20260317 0 59.47 60.425 57.36 58.6 68447 58.6 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260317 0 4.14 4.315 4.14 4.25 568673 4.25 up up correct
CTLP.US Cantaloupe Inc 20260317 0 10.53 10.615 10.5 10.57 1320164 10.57 up up correct
CTMX.US CytomX Therapeutics Inc 20260317 0 6.92 6.93 5.4 5.45 19998711 5.45 down down correct
CTRE.US CareTrust REIT Inc 20260317 0 40.36 40.415 39.26 39.71 1895200 39.2874 down down correct
CTRM.US Castor Maritime Inc 20260317 0 2.15 2.16 2.08 2.09 40040 2.09 down down correct
CTRN.US Citi Trends Inc 20260317 0 54.04 56.78 49.32 51.66 365598 51.66 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260317 0 61.36 63.02 61.07 61.32 4981500 61.32 down down correct
CTSO.US Cytosorbents Corporation 20260317 0 0.6447 0.6998 0.6447 0.6801 28177 0.6801 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260317 0 0.895 0.95 0.81 0.811 742800 0.811 down down correct
CUE.US Cue Biopharma Inc 20260317 0 0.297 0.2979 0.2608 0.2715 294074 8.145 down up incorrect
CUEN.US Cuentas Inc 20260317 0 0.1542 0.2102 0.1542 0.2102 582 0.2102 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20260317 0 13.1 13.2 13.1 13.2 200 13.2 up down incorrect
CURI.US CuriosityStream Inc 20260317 0 3.27 3.54 3.27 3.44 606198 3.44 up down incorrect
CVBF.US CVB Financial Corp 20260317 0 19.17 19.23 18.86 18.92 1163500 18.7248 down down correct
CVCO.US Cavco Industries Inc 20260317 0 514.98 519.73 502.78 505.95 85300 505.95 down down correct
CVGI.US Commercial Vehicle Group Inc 20260317 0 3.52 3.525 3.05 3.35 1165489 3.35 down up incorrect
CVGW.US Calavo Growers Inc 20260317 0 24.22 24.45 24.02 24.36 274500 23.9983 up down incorrect
CVLG.US Covenant Logistics Group Inc 20260317 0 25.39 25.85 24.84 25.15 92726 25.15 down up incorrect
CVLT.US Commvault Systems Inc 20260317 0 80.09 83 79.63 80.13 1306700 80.13 up down incorrect
CVRX.US CVRx Inc. Common Stock 20260317 0 7.83 8.4 7.53 8.33 183619 8.33 up up correct
CVV.US CVD Equipment Corporation 20260317 0 3.98 4 3.7569 3.78 27570 3.78 down down correct
CWBC.US Community West Bancshares 20260317 0 22.8 23.3 22.46 22.49 121800 22.49 down down correct
CWCO.US Consolidated Water Co. Ltd 20260317 0 32.35 33.22 30.55 31.35 310786 31.2175 down down correct
CWST.US Casella Waste Systems Inc 20260317 0 88.64 90.08 87.61 88.44 523700 88.44 down down correct
CXDO.US Crexendo Inc 20260317 0 6.59 6.83 6.59 6.66 179574 6.66 up up correct
CYAN.US Cyanotech Corporation 20260317 0 0.27 0.35 0.27 0.35 600 0.35 up up correct
CYCN.US Cyclerion Therapeutics Inc 20260317 0 1.48 1.561 1.44 1.48 34900 1.48
CYPS.US Cyclo3pss Corporation 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260317 0 8.04 8.59 8.04 8.36 401700 8.36 up up correct
CYTK.US Cytokinetics Incorporated 20260317 0 60.94 63.11 60.51 62.13 3271200 62.13 up down incorrect
CZNC.US Citizens & Northern Corporation 20260317 0 21.92 22.02 21.75 21.91 37700 21.91 down up incorrect
CZR.US Caesars Entertainment Inc 20260317 0 27.21 28.045 27.155 27.33 4082800 27.33 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20260317 0 18.64 18.9 18.57 18.64 63457 18.64
DAKT.US Daktronics Inc 20260317 0 20.51 20.76 20.025 20.27 476589 20.27 down down correct
DARE.US Daré Bioscience Inc 20260317 0 1.46 1.48 1.44 1.45 39884 1.45 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260317 0 21.33 21.345 21.28 21.29 5364757 21.29 down down correct
DBGI.US Digital Brands Group Inc 20260317 0 2.93 2.99 2.63 2.69 711900 2.69 down down correct
DBVT.US DBV Technologies S.A 20260317 0 20.23 20.36 19.057 19.84 171400 19.84 down down correct
DBX.US Dropbox Inc 20260317 0 25.46 25.945 25.46 25.54 3949200 25.54 up up correct
DCBO.US Docebo Inc 20260317 0 19.73 20.27 19.73 19.84 145800 19.84 up up correct
DCGO.US DocGo Inc 20260317 0 0.74 0.8888 0.73 0.7775 4839781 0.7775 up up correct
DCOM.US Dime Community Bancshares Inc 20260317 0 32.45 33.1 32 32.38 327100 32.1545 down down correct
DCOMP.US Dime Community Bancshares Inc 20260317 0 18.85 19.05 18.55 19 3800 19 up up correct
DCTH.US Delcath Systems Inc 20260317 0 9.87 9.98 9.71 9.74 243800 9.74 down down correct
DDOG.US Datadog Inc 20260317 0 126.44 132.15 126.01 128.87 2933400 128.87 up up correct
DFH.US Dream Finders Homes Inc 20260317 0 15.77 15.96 15.15 15.19 758962 15.19 down up incorrect
DGICA.US Donegal Group Inc 20260317 0 17.05 17.475 17.025 17.31 201857 17.1119 up down incorrect
DGII.US Digi International Inc 20260317 0 50.48 51.705 50.135 50.22 277220 50.22 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260317 0 1.1 1.18 1.1 1.12 198659 1.12 up up correct
DHC.US Diversified Healthcare Trust 20260317 0 7.36 7.55 7.225 7.25 2240806 7.2402 down down correct
DHCNI.US DHCNI 20260317 0 17.71 17.81 17.7 17.74 9400 17.4025 up up correct
DHCNL.US Diversified Healthcare Trust 20260317 0 18.31 18.31 18.23 18.31 3668 18.31
DHIL.US Diamond Hill Investment Group Inc 20260317 0 173 173.355 172.585 172.64 24229 172.64 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20260317 0 5.44 5.59 5.44 5.49 164388 5.49 up up correct
DIOD.US Diodes Incorporated 20260317 0 66.34 68.06 65.37 66.59 458400 66.59 up up correct
DJCO.US Daily Journal Corporation 20260317 0 473.23 508.8 472.71 495.66 63700 495.66 up down incorrect
DKNG.US DraftKings Inc 20260317 0 24.63 25.675 24.61 25.22 14168300 25.22 up down incorrect
DLHC.US DLH Holdings Corp 20260317 0 5.76 5.93 5.5795 5.77 9162 5.77 up up correct
DLO.US DLocal Limited Class A Common Shares 20260317 0 11.49 11.94 11.47 11.73 1123921 11.73 up up correct
DLPN.US Dolphin Entertainment Inc 20260317 0 1.71 1.71 1.62 1.62 6479 1.62 down down correct
DLTH.US Duluth Holdings Inc 20260317 0 2.185 2.2299 2.16 2.16 14533 2.16 down down correct
DLTR.US Dollar Tree Inc 20260317 0 115.19 117.06 111.27 111.84 3600200 111.84 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260317 0 7.28 7.28 7 7.16 228200 7.16 down down correct
DMLP.US Dorchester Minerals L.P 20260317 0 27.19 27.3785 27 27.05 132768 27.05 down up incorrect
DMRC.US Digimarc Corporation 20260317 0 6.25 6.7 6.08 6.23 252444 6.23 down up incorrect
DNLI.US Denali Therapeutics Inc 20260317 0 20.53 20.9 20.45 20.71 1177700 20.71 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260317 0 3.44 3.73 3.42 3.59 2713148 3.59 up up correct
DOCU.US DocuSign Inc 20260317 0 46.97 48.89 46.76 47.54 8001600 47.54 up up correct
DOGZ.US Dogness (International) Corporation 20260317 0 1.52 1.52 1.4001 1.46 73335 1.46 down down correct
DOMO.US Domo Inc 20260317 0 4.28 4.46 3.915 3.93 2529221 3.93 down down correct
DORM.US Dorman Products Inc 20260317 0 104.59 105.31 100.66 101.3 432474 101.3 down down correct
DOX.US Amdocs Limited 20260317 0 66.94 68.23 66.31 66.67 761800 66.0842 down down correct
DOYU.US DouYu International Holdings Limited 20260317 0 4.97 5.2 4.97 5.16 32800 5.16 up up correct
DPRO.US Draganfly Inc. Common Shares 20260317 0 6.46 6.92 6.3 6.77 2928098 6.77 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260317 0 19.225 19.28 19.01 19.22 1000 17.8781 down down correct
DRIO.US DarioHealth Corp 20260317 0 8.74 9.282 8.74 8.75 3400 8.75 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260317 0 1.24 1.25 1.18 1.22 51300 1.22 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260317 0 0.0183 0.0183 0.0183 0.0183 8633 0.0183
DRVN.US Driven Brands Holdings Inc 20260317 0 10.46 10.81 10.46 10.68 1700769 10.68 up up correct
DSGN.US Design Therapeutics Inc 20260317 0 10.98 11.09 10.32 11.04 393885 11.04 up up correct
DSGX.US The Descartes Systems Group Inc 20260317 0 71.42 73.54 70.43 71.06 639500 71.06 down down correct
DSP.US Viant Technology Inc 20260317 0 11.63 12.32 11.6 11.75 358010 11.75 up up correct
DSWL.US Deswell Industries Inc 20260317 0 3.21 3.3 3.21 3.27 1400 3.27 up down incorrect
DTIL.US Precision BioSciences Inc 20260317 0 6.35 6.96 6.2 6.93 527933 6.93 up down incorrect
DTSS.US Datasea Inc 20260317 0 0.881 0.98 0.88 0.925 23556 0.925 up down incorrect
DTST.US Data Storage Corporation 20260317 0 3.95 4.14 3.95 4.02 20700 4.02 up down incorrect
DTSTW.US Data Storage Corporation 20260317 0 0.0753 0.0782 0.059 0.0724 117936 0.0724 down up incorrect
DUO.US Fangdd Network Group Ltd 20260317 0 1.18 1.2 1.142 1.2 71100 1.2 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260317 0 101.81 108.169 101.5 104.36 2188300 104.36 up up correct
DUOT.US Duos Technologies Group Inc 20260317 0 8.04 8.22 7.69 7.7 393313 7.7 down down correct
DWSN.US Dawson Geophysical Company 20260317 0 4.67 4.95 4.52 4.9 284000 4.9 up down incorrect
DXCM.US DexCom Inc 20260317 0 67.11 68.69 66.99 67.32 5158900 67.32 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260317 0 0.5449 0.583 0.52 0.5702 68305 0.5702 up up correct
DXPE.US DXP Enterprises Inc 20260317 0 133.3 134.74 130.46 133.13 123000 133.13 down down correct
DYAI.US Dyadic International Inc 20260317 0 0.839 0.85 0.7502 0.8021 126731 0.8021 down down correct
DYN.US Dyne Therapeutics Inc 20260317 0 18.06 19.025 17.63 18.66 2278600 18.66 up up correct
DYNT.US Dynatronics Corporation 20260317 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260317 0 200.05 200.89 199.88 200.13 1377500 200.13 up up correct
EBAY.US eBay Inc 20260317 0 92.01 95.18 91.58 93.61 5452700 93.61 up up correct
EBC.US Eastern Bankshares Inc 20260317 0 19.18 19.485 18.79 18.83 1641300 18.83 down down correct
EBET.US Esports Technologies Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 425 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260317 0 21.14 21.485 20.845 20.86 39308 20.86 down up incorrect
EBON.US Ebang International Holdings Inc 20260317 0 2.43 2.58 2.32 2.33 2200 2.33 down up incorrect
ECOR.US electroCore Inc 20260317 0 6.613 7.27 6.324 6.81 75900 6.81 up up correct
ECPG.US Encore Capital Group Inc 20260317 0 66.88 68.825 66.66 67.89 222290 67.89 up up correct
EDAP.US EDAP TMS S.A 20260317 0 4.06 4.18 4.05 4.06 15862 4.06
EDIT.US Editas Medicine Inc 20260317 0 2.52 2.545 2.42 2.46 904884 2.46 down down correct
EDRY.US EuroDry Ltd 20260317 0 19.57 20.42 19.57 20.08 28813 20.08 up up correct
EDSA.US Edesa Biotech Inc 20260317 0 5.27 8.13 5.26 7 9244500 7 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260317 0 1.04 1.04 1 1 11671 1 down down correct
EDUC.US Educational Development Corporation 20260317 0 1.31 1.39 1.31 1.36 27300 1.36 up up correct
EEFT.US Euronet Worldwide Inc 20260317 0 71.39 73.3 71.39 71.55 421100 71.55 up up correct
EEIQ.US Elite Education Group International Limited 20260317 0 2.425 2.51 2.425 2.44 11613 2.44 up up correct
EFOI.US Energy Focus Inc 20260317 0 1.86 1.9619 1.86 1.87 2411 1.87 up up correct
EFSC.US Enterprise Financial Services Corp 20260317 0 53.49 53.61 52.58 52.9 316753 52.9 down down correct
EFTR.US Effector Therapeutics Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260317 0 8.91 9.015 8.725 8.8 155067 8.8 down down correct
EGBN.US Eagle Bancorp Inc 20260317 0 24.75 25.09 24.21 24.47 233800 24.47 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260317 0 28.2565 28.2565 28.2565 28.2565 187 28.2565
EGRX.US Eagle Pharmaceuticals Inc 20260317 0 0.01 0.01 0.01 0.01 300 0.01
EH.US EHang Holdings Limited 20260317 0 11.98 12.125 11.4 11.59 642437 11.59 down down correct
EHTH.US eHealth Inc 20260317 0 1.6 1.7199 1.5 1.51 605428 1.51 down down correct
EIOAX.US EIOAX 20260317 0 8.39 8.39 8.39 8.39 0 8.2467
EIOMX.US EIOMX 20260317 0 8.25 8.25 8.25 8.25 0 8.1207
EJH.US E 20260317 0 0.099 0.109 0.0941 0.1018 1985556 2.545 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260317 0 11.285 11.465 10.76 10.78 42107 10.78 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20260317 0 2.89 2.94 2.8 2.88 2677200 2.88 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
ELSE.US Electro 20260317 0 4.24 4.42 4.24 4.35 3088 4.35 up up correct
ELTK.US Eltek Ltd 20260317 0 9.18 9.2 9.18 9.2 2300 9.2 up up correct
ELYS.US Elys Game Technology Corp 20260317 0 0.0001 0.0001 0.0001 0.0001 160 0.0001
EM.US Smart Share Global Limited 20260317 0 1.14 1.15 1.13 1.14 78800 1.14
EML.US The Eastern Company 20260317 0 20.58 20.61 20.12 20.13 16107 20.13 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260317 0 1.09 1.14 1.08 1.1 153900 1.1 up up correct
ENPH.US Enphase Energy Inc 20260317 0 46.11 46.4 43.91 44.7 4528400 44.7 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260317 0 0.43 0.484 0.43 0.475 303200 0.475 up up correct
ENSG.US The Ensign Group Inc 20260317 0 209.7 211.48 206.65 210.38 382100 210.3118 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260317 0 12.91 13.65 12.75 13.27 133067 13.27 up up correct
ENTG.US Entegris Inc 20260317 0 112.51 116.39 111.88 116.08 1608300 115.9998 up down incorrect
ENTX.US Entera Bio Ltd 20260317 0 1.35 1.48 1.3499 1.38 29396 1.38 up down incorrect
ENVB.US Enveric Biosciences Inc 20260317 0 1.97 2.06 1.97 2 22193 2 up down incorrect
ENVX.US Enovix Corporation 20260317 0 5.06 5.2 4.99 5.11 3607200 5.11 up down incorrect
EOLS.US Evolus Inc 20260317 0 4.98 5.055 4.735 4.91 1300821 4.91 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260317 0 5.54 5.69 5.37 5.64 15601700 5.64 up down incorrect
EPSN.US Epsilon Energy Ltd 20260317 0 5.56 5.83 5.535 5.83 224619 5.83 up up correct
EQ.US Equillium Inc 20260317 0 2.3 2.3 2.115 2.15 449115 2.15 down down correct
EQBK.US Equity Bancshares Inc 20260317 0 44.54 45.06 43.75 44.12 122500 43.9397 down down correct
EQIX.US Equinix Inc. (REIT) 20260317 0 985.42 990.47 975.36 976.88 422100 976.88 down down correct
ERAS.US Erasca Inc. Common Stock 20260317 0 13.51 13.63 12.91 13.36 5887100 13.36 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260317 0 11.86 12.12 11.84 11.91 14917700 11.7373 up up correct
ERIE.US Erie Indemnity Company 20260317 0 249.54 253.33 245.3 247.08 152300 245.6587 down down correct
ERII.US Energy Recovery Inc 20260317 0 10.32 10.385 10.1001 10.19 599184 10.19 down down correct
ESCA.US Escalade Incorporated 20260317 0 17.72 18.4 17.42 18.1 95588 17.9403 up up correct
ESEA.US Euroseas Ltd 20260317 0 66.73 69.4943 66.73 68.575 50746 68.575 up up correct
ESLT.US Elbit Systems Ltd 20260317 0 933.8 1016.06 925 1014.33 435300 1013.2337 up up correct
ESPR.US Esperion Therapeutics Inc 20260317 0 2.77 2.77 2.65 2.71 4181024 2.71 down down correct
ESQ.US Esquire Financial Holdings Inc 20260317 0 111.62 112.2 107.21 107.33 124700 107.33 down down correct
ESSC.US East Stone Acquisition Corporation 20260317 0 26.16 26.16 26.09 26.105 1900 26.0652 down down correct
ESTA.US Establishment Labs Holdings Inc 20260317 0 64.43 65.82 63.79 65.01 390700 65.01 up up correct
ETON.US Eton Pharmaceuticals Inc 20260317 0 19.01 19.35 18.62 18.92 230454 18.92 down up incorrect
ETSY.US Etsy Inc 20260317 0 53.73 55.97 52.879 54.92 2288938 54.92 up down incorrect
EVCM.US EverCommerce Inc. Common Stock 20260317 0 10.2 10.71 9.9 10.01 216707 10.01 down up incorrect
EVER.US EverQuote Inc 20260317 0 15.78 16.45 15.78 15.93 740200 15.93 up down incorrect
EVFM.US Evofem Biosciences Inc 20260317 0 0.009 0.009 0.009 0.009 66100 0.009
EVGN.US Evogene Ltd 20260317 0 0.79 0.91 0.79 0.87 349200 0.87 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20260317 0 2.11 2.17 2.04 2.06 3376168 2.06 down down correct
EVGOW.US EVgo Equity Warrants 20260317 0 0.031 0.031 0.0268 0.0268 18789 0.0268 down down correct
EVLO.US Evelo Biosciences Inc 20260317 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260317 0 5.15 5.325 5.08 5.31 4433800 5.31 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260317 0 0.073 0.08 0.0634 0.0799 6956 0.0799 up up correct
EVOL.US Evolving Systems Inc 20260317 0 0.45 0.45 0.45 0.45 1200 0.45
EWBC.US East West Bancorp Inc 20260317 0 104.73 105.33 104.14 104.86 984600 104.86 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260317 0 5.75 5.77 5.75 5.76 422564 5.76 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20260317 0 30.41 31.77 30.32 30.5 1027600 30.5 up down incorrect
EXC.US Exelon Corporation 20260317 0 50.55 50.65 49.93 50.04 9856600 50.04 down down correct
EXEL.US Exelixis Inc 20260317 0 41.36 42.13 41.24 41.83 2379400 41.83 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260317 0 0.7778 0.7953 0.736 0.7471 1236381 0.7471 down down correct
EXLS.US ExlService Holdings Inc 20260317 0 30.93 31.5 30.69 30.83 2481400 30.83 down down correct
EXPD.US Expeditors International of Washington Inc 20260317 0 144.1 144.99 141.65 143.16 809300 143.16 down down correct
EXPE.US Expedia Group Inc 20260317 0 236.19 247.86 235.66 241.25 2047300 241.25 up up correct
EXPI.US eXp World Holdings Inc 20260317 0 6 6.27 5.94 6.19 1399400 6.19 up up correct
EXPO.US Exponent Inc 20260317 0 67.23 68.09 64.71 65.32 696900 65.32 down down correct
EXTR.US Extreme Networks Inc 20260317 0 14.84 15.085 14.8 15.05 1150261 15.05 up up correct
EYE.US National Vision Holdings Inc 20260317 0 27.23 28.26 26.99 27.99 1095900 27.99 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260317 0 35.34 35.34 35.34 35.34 65 35.0566
EYPT.US EyePoint Pharmaceuticals Inc 20260317 0 13.75 14.1 13.53 13.9 1147300 13.9 up up correct
EZGO.US EZGO Technologies Ltd 20260317 0 1.305 1.305 1.232 1.3 2300 1.3 down down correct
EZPW.US EZCORP Inc 20260317 0 26 26.61 25.89 26.17 931500 26.17 up up correct
FA.US First Advantage Corporation Common Stock 20260317 0 10.49 10.895 10.46 10.68 1380352 10.68 up up correct
FAMI.US Farmmi Inc 20260317 0 1.28 1.31 1.28 1.3 1200 1.3 up up correct
FANG.US Diamondback Energy Inc 20260317 0 183.04 188.73 182.33 187.22 2629900 187.22 up up correct
FARM.US Farmer Bros. Co 20260317 0 1.23 1.2499 1.23 1.23 620517 1.23
FAST.US Fastenal Company 20260317 0 46 46.16 45.2 45.93 6182100 45.6866 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20260317 0 1.6 1.7 1.6 1.7 1419 1.7 up down incorrect
FATBP.US FAT Brands Inc 20260317 0 0.11 0.11 0.1 0.1052 19490 0.1052 down up incorrect
FATE.US Fate Therapeutics Inc 20260317 0 1.18 1.19 1.13 1.13 1262891 1.13 down up incorrect
FB.US Meta Platforms Inc. 20260317 0 42.51 42.51 42.277 42.277 500 42.1145 down down correct
FBIO.US Fortress Biotech Inc 20260317 0 3.05 3.18 3.05 3.12 247500 3.12 up up correct
FBIOP.US Fortress Biotech Inc 20260317 0 13.7 13.73 13.22 13.69 27500 13.69 down down correct
FBIZ.US First Business Financial Services Inc 20260317 0 53.23 53.36 51.95 52.27 47051 52.27 down down correct
FBNC.US First Bancorp 20260317 0 53.11 53.865 52.7 53.34 214734 53.1102 up up correct
FBRT.US PE 20260317 0 21.0027 21.0027 20.7 20.75 7465 20.2627 down down correct
FBRX.US Forte Biosciences Inc 20260317 0 27.3 28.29 26.23 26.44 156563 26.44 down down correct
FCAP.US First Capital Inc 20260317 0 48.49 48.49 47.61 47.9 7357 47.9 down down correct
FCBC.US First Community Bankshares Inc 20260317 0 40.65 40.795 40.21 40.34 83837 40.34 down down correct
FCCO.US First Community Corporation 20260317 0 28.64 29.25 28.15 28.25 86507 28.25 down down correct
FCEL.US FuelCell Energy Inc 20260317 0 6.91 7.18 6.85 7.03 1134100 7.03 up up correct
FCFS.US FirstCash Inc 20260317 0 189.57 194 189.57 190.59 256500 190.59 up up correct
FCNCA.US First Citizens BancShares Inc 20260317 0 1784.66 1809.37 1767.22 1788.28 82400 1788.28 up up correct
FCNCP.US First Citizens BancShares Inc 20260317 0 21.25 21.36 21.2 21.22 4500 21.22 down down correct
FCREX.US FCREX 20260317 0 11.9 11.9 11.9 11.9 0 11.8118
FCRIX.US FCRIX 20260317 0 11.94 11.94 11.94 11.94 0 11.8499
FCRUX.US FCRUX 20260317 0 11.87 11.87 11.87 11.87 0 11.7879
FCUV.US Focus Universal Inc. Common Stock 20260317 0 4.24 4.49 3.944 4.4 21500 4.4 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260317 0 43.75 43.75 43.25 43.4 14800 43.4 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260317 0 8.44 8.745 8.21 8.61 419011 8.61 up up correct
FDUS.US Fidus Investment Corporation 20260317 0 17.85 18.41 17.85 18.32 300494 17.794 up up correct
FECAX.US FECAX 20260317 0 22.19 22.19 22.19 22.19 0 22.0227
FEIM.US Frequency Electronics Inc 20260317 0 47.82 47.82 44.54 46.18 242100 46.18 down down correct
FELE.US Franklin Electric Co. Inc 20260317 0 92.17 92.58 90.56 91.93 179300 91.93 down down correct
FEMY.US Femasys Inc. Common Stock 20260317 0 0.63 0.63 0.58 0.58 519600 0.58 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260317 0 7.82 8.1 7.7 7.76 174661 7.76 down down correct
FFBC.US First Financial Bancorp 20260317 0 27.14 27.58 26.64 26.84 690000 26.84 down down correct
FFBW.US FFBW Inc 20260317 0 15.25 15.25 15.25 15.25 0 15.25
FFIC.US Flushing Financial Corporation 20260317 0 15.1 15.2 14.89 14.95 152600 14.7483 down down correct
FFIN.US First Financial Bankshares Inc 20260317 0 29.84 29.95 28.98 29.33 849000 29.33 down down correct
FFIV.US F5 Networks Inc 20260317 0 283.06 290.63 282.45 286.03 759900 286.03 up up correct
FFWM.US First Foundation Inc 20260317 0 5.67 5.79 5.58 5.6 480100 5.6 down down correct
FGBI.US First Guaranty Bancshares Inc 20260317 0 8.39 8.975 8.39 8.74 8000 8.7294 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260317 0 17.772 17.85 17.75 17.8 2300 17.8 up up correct
FHB.US First Hawaiian Inc 20260317 0 24.11 24.19 23.69 23.97 936700 23.97 down down correct
FHN.US PF 20260317 0 18.705 18.79 18.61 18.7 2276 18.4051 down down correct
FHTX.US Foghorn Therapeutics Inc 20260317 0 4.93 5.2 4.93 5.06 125568 5.06 up up correct
FIBK.US First Interstate BancSystem Inc 20260317 0 33.66 33.75 32.97 33.1 723100 33.1 down down correct
FINW.US FinWise Bancorp Common Stock 20260317 0 16.03 16.14 15.84 15.84 11931 15.84 down down correct
FISI.US Financial Institutions Inc 20260317 0 30.68 30.84 30.14 30.52 152740 30.52 down down correct
FISV.US Fiserv Inc 20260317 0 58.08 59.56 58.01 58.21 6320500 58.21 up up correct
FITB.US Fifth Third Bancorp 20260317 0 44.69 44.95 44.14 44.22 8076100 43.8241 down down correct
FITBI.US Fifth Third Bancorp 20260317 0 25.59 25.68 25.59 25.67 39026 25.1927 up up correct
FITBO.US Fifth Third Bancorp 20260317 0 19.55 19.65 19.45 19.6 12700 19.2881 up down incorrect
FITBP.US Fifth Third Bancorp 20260317 0 23.9 23.9 23.77 23.81 11800 23.4369 down up incorrect
FIVE.US Five Below Inc 20260317 0 211.67 215 209.44 214 1070800 214 up down incorrect
FIVN.US Five9 Inc 20260317 0 15.79 16.39 15.65 15.98 2101500 15.98 up down incorrect
FIZZ.US National Beverage Corp 20260317 0 34.83 35.15 33.91 34.6 205975 34.6 down up incorrect
FKWL.US Franklin Wireless Corp 20260317 0 3.56 3.63 3.55 3.56 6200 3.56
FLEX.US Flex Ltd 20260317 0 64.48 66.15 63.94 65.39 3473500 65.39 up up correct
FLGT.US Fulgent Genetics Inc 20260317 0 15.07 15.74 15.06 15.43 1130500 15.43 up up correct
FLL.US Full House Resorts Inc 20260317 0 2.59 2.61 2.559 2.57 59475 2.57 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260317 0 16.56 16.79 16.25 16.5 2370700 16.5 down down correct
FLNT.US Fluent Inc 20260317 0 3.5 4.15 3.5 3.52 164102 3.52 up up correct
FLUX.US Flux Power Holdings Inc 20260317 0 1.27 1.32 1.25 1.29 189100 1.29 up up correct
FLWS.US 1 20260317 0 3.39 3.46 3.285 3.34 262148 3.34 down down correct
FLXN.US Flexion Therapeutics Inc 20260317 0 25.37 25.37 25.32 25.3652 2804 24.6923 down down correct
FLXS.US Flexsteel Industries Inc 20260317 0 45.85 46.2 44.5101 45.64 28711 45.4408 down down correct
FLYW.US Flywire Corporation 20260317 0 12.47 12.85 12.47 12.63 1041581 12.63 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260317 0 24.85 24.91 24.16 24.59 49854 24.3721 down down correct
FMBH.US First Mid Bancshares Inc 20260317 0 40.09 40.23 39.25 39.38 121083 39.38 down down correct
FMNB.US Farmers National Banc Corp 20260317 0 12.56 12.68 12.36 12.44 577200 12.44 down down correct
FNCH.US Finch Therapeutics Group Inc 20260317 0 12.85 12.85 12.85 12.85 0 12.85
FNKO.US Funko Inc 20260317 0 3.85 3.93 3.615 3.83 1148206 3.83 down down correct
FNLC.US The First Bancorp Inc 20260317 0 27.72 28 27.35 27.47 18300 27.1165 down down correct
FNWB.US First Northwest Bancorp 20260317 0 9.06 9.06 8.86 8.86 13664 8.86 down down correct
FNWD.US Finward Bancorp Common Stock 20260317 0 37.75 38.15 37.2 37.23 9270 37.23 down down correct
FOLD.US Amicus Therapeutics Inc 20260317 0 14.38 14.39 14.37 14.37 4893000 14.37 down down correct
FONR.US FONAR Corporation 20260317 0 18.42 18.45 18.42 18.45 26100 18.45 up up correct
FORA.US Forian Inc 20260317 0 2.04 2.05 2.04 2.04 11805 2.04
FORM.US FormFactor Inc 20260317 0 89.77 94.86 89.45 94.71 900300 94.71 up down incorrect
FORR.US Forrester Research Inc 20260317 0 6.25 6.42 6.16 6.17 103605 6.17 down up incorrect
FOSL.US Fossil Group Inc 20260317 0 4.64 4.71 4.33 4.71 836753 4.71 up up correct
FOX.US Fox Corporation 20260317 0 52.55 53.73 52.45 52.71 1970500 52.71 up up correct
FOXA.US Fox Corporation 20260317 0 58.8 59.375 58 58.3 3063600 58.3 down down correct
FOXF.US Fox Factory Holding Corp 20260317 0 15.87 16.43 15.55 16.37 1309729 16.37 up up correct
FRAF.US Franklin Financial Services Corporation 20260317 0 50.1 50.1 48.74 48.89 17600 48.595 down down correct
FRBA.US First Bank 20260317 0 15.22 15.46 14.91 15.15 209400 15.15 down down correct
FRHC.US Freedom Holding Corp 20260317 0 136.32 139.99 135.5 136.41 87700 136.41 up up correct
FRME.US First Merchants Corporation 20260317 0 36.98 37.205 36.38 36.67 444405 36.67 down down correct
FROG.US JFrog Ltd 20260317 0 42.9 44.58 42.86 43.83 1488500 43.83 up up correct
FROPX.US FROPX 20260317 0 14.6 14.6 14.6 14.6 0 14.2834
FRPH.US FRP Holdings Inc 20260317 0 23.1 23.3 22.03 22.3 255483 22.3 down down correct
FRPT.US Freshpet Inc 20260317 0 76.13 78.47 66.33 67.42 5179900 67.42 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260317 0 8.16 8.37 7.98 8.01 4383500 8.01 down down correct
FRST.US Primis Financial Corp 20260317 0 12.88 12.99 12.72 12.78 90100 12.78 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260317 0 2.32 2.44 2.27 2.41 57101 2.41 up up correct
FSBC.US Five Star Bancorp 20260317 0 36.79 37.355 36.45 36.64 68972 36.64 down down correct
FSBW.US FS Bancorp Inc 20260317 0 38.57 38.9 38.3 38.3 15538 38.3 down down correct
FSEA.US First Seacoast Bancorp 20260317 0 12.77 12.77 12.77 12.77 505 12.77
FSLR.US First Solar Inc 20260317 0 199.53 202.72 197.85 200.42 1358400 200.42 up up correct
FSTR.US L.B. Foster Company 20260317 0 28.03 28.5099 27.795 28.23 33084 28.23 up down incorrect
FSV.US FirstService Corporation 20260317 0 143.42 144.77 142.59 142.79 99100 142.4702 down up incorrect
FTCI.US FTC Solar Inc 20260317 0 4.73 5.05 4.73 4.83 123549 4.83 up down incorrect
FTDR.US Frontdoor Inc 20260317 0 64.22 64.97 63.38 64.35 515600 64.35 up up correct
FTEK.US Fuel Tech Inc 20260317 0 1.26 1.29 1.25 1.26 42079 1.26
FTFT.US Future FinTech Group Inc 20260317 0 1.37 1.37 1.33 1.36 11500 1.36 down down correct
FTHM.US Fathom Holdings Inc 20260317 0 0.76 0.7966 0.748 0.78 16656 0.78 up up correct
FTNT.US Fortinet Inc 20260317 0 84.58 86.42 83.06 83.16 3938200 83.16 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260317 0 8.655 8.67 8.64 8.64 30600 8.5861 down down correct
FULC.US Fulcrum Therapeutics Inc 20260317 0 7.43 7.65 7.304 7.43 1617800 7.43
FULT.US Fulton Financial Corporation 20260317 0 19.89 20 19.42 19.6 2229600 19.4169 down down correct
FULTP.US Fulton Financial Corporation 20260317 0 18.85 18.9 18.63 18.83 4700 18.5078 down down correct
FUNC.US First United Corporation 20260317 0 36.66 36.66 35.94 36 10500 35.7507 down down correct
FUND.US Sprott Focus Trust Inc 20260317 0 9.62 9.62 9.47 9.5 8900 9.5 down down correct
FUSB.US First US Bancshares Inc 20260317 0 14.8 15.2 14.8 15.1 11750 15.1 up up correct
FUTU.US Futu Holdings Limited 20260317 0 149.99 151.8 147.03 147.26 1019700 144.9356 down down correct
FVCB.US FVCBankcorp Inc 20260317 0 14.94 15.25 14.71 14.77 73400 14.7041 down down correct
FWONA.US Formula One Group 20260317 0 78.98 81.04 78.98 79.73 104300 79.73 up up correct
FWONK.US Formula One Group 20260317 0 87.48 89.19 87.48 87.82 2001300 87.82 up up correct
FWRD.US Forward Air Corporation 20260317 0 16.17 16.99 16.12 16.45 722700 16.45 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260317 0 11.98 12.7 11.98 12.61 1115076 12.61 up up correct
FXNC.US First National Corporation 20260317 0 26.73 26.8 26.05 26.09 70404 26.09 down down correct
GABC.US German American Bancorp Inc 20260317 0 40.55 40.61 39.485 39.75 183811 39.75 down down correct
GAIA.US Gaia Inc 20260317 0 3.21 3.21 3.05 3.09 71330 3.09 down down correct
GAIN.US Gladstone Investment Corporation 20260317 0 14.04 14.38 14.04 14.35 555000 14.198 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260317 0 25.12 25.12 25.12 25.12 1400 24.8085
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260317 0 24.06 24.06 23.95 23.95 600 23.6478 down down correct
GALT.US Galectin Therapeutics Inc 20260317 0 3.15 3.31 3.11 3.15 268500 3.15
GAMB.US Gambling.com Group Limited Ordinary Shares 20260317 0 3.95 4.125 3.795 3.83 1075807 3.83 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260317 0 0.297 0.305 0.29 0.297 389700 0.297
GANX.US Gain Therapeutics Inc 20260317 0 2.6 2.7 2.53 2.62 732039 2.62 up up correct
GASS.US StealthGas Inc 20260317 0 9.02 9.07 8.81 8.94 129684 8.94 down down correct
GBCI.US Glacier Bancorp Inc 20260317 0 44.02 44.44 43.12 43.55 636500 43.24 down down correct
GBDC.US Golub Capital BDC Inc 20260317 0 12.2 12.48 12.15 12.47 2344400 12.47 up up correct
GBLI.US Global Indemnity Group LLC 20260317 0 28.98 28.98 28.67 28.67 2700 28.3184 down down correct
GBNY.US Generations Bancorp NY Inc 20260317 0 14.7 14.7 14.7 14.7 0 14.7
GCBC.US Greene County Bancorp Inc 20260317 0 21.86 22.08 21.73 21.73 11413 21.73 down down correct
GCMG.US GCM Grosvenor Inc 20260317 0 10.35 10.63 10.285 10.33 703534 10.33 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260317 0 22.45 22.45 22.45 22.45 0 22.45
GDEN.US Golden Entertainment Inc 20260317 0 27.75 28.01 27.62 27.66 131620 24.7698 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260317 0 14.01 14.152 14.01 14.152 951 14.152 up up correct
GDEVW.US Nexters Inc. Warrant 20260317 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260317 0 2.22 2.275 2.2 2.23 1203313 2.23 up up correct
GDS.US GDS Holdings Limited 20260317 0 42.36 44.775 41.7 44.26 1652600 44.26 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20260317 0 6.26 6.485 6.095 6.22 1231875 6.22 down up incorrect
GECC.US Great Elm Capital Corporation 20260317 0 4.82 5.11 4.63 4.74 599993 4.74 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260317 0 24.98 25.03 24.98 25.03 900 25.03 up down incorrect
GEG.US Great Elm Group Inc 20260317 0 2.14 2.14 1.97 1.99 57700 1.99 down up incorrect
GENC.US Gencor Industries Inc 20260317 0 14.6 14.78 14.485 14.63 17648 14.63 up up correct
GENE.US Genetic Technologies Limited 20260317 0 1863.8 1881.76 1863.8 1876.8 304 1876.8 up up correct
GEOS.US Geospace Technologies Corporation 20260317 0 12.23 13.335 12.23 12.92 262550 12.92 up up correct
GERN.US Geron Corporation 20260317 0 1.68 1.7 1.62 1.62 10937800 1.62 down down correct
GEVO.US Gevo Inc 20260317 0 2.31 2.4 2.3 2.35 3111085 2.35 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260317 0 0.558 0.574 0.52 0.544 482100 0.544 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260317 0 0.0798 0.0798 0.0798 0.0798 1000 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260317 0 43.58 44.75 43.02 43.25 3631800 43.25 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260317 0 41.01 42.54 41.01 41.55 1221700 41.3943 up up correct
GH.US Guardant Health Inc 20260317 0 86.93 89.06 86.88 88.75 1167300 88.75 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260317 0 15.25 15.39 14.81 15.36 548693 15.36 up up correct
GIGGU.US GigCapital4 Inc 20260317 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260317 0 0.41 0.41 0.38 0.38 40850 0.38 down down correct
GIGM.US GigaMedia Limited 20260317 0 1.528 1.53 1.51 1.51 3287 1.51 down down correct
GIII.US G 20260317 0 25.75 26.2 25.56 25.77 874500 25.6733 up up correct
GILD.US Gilead Sciences Inc 20260317 0 146.52 146.71 143.27 144.4 3887800 144.4 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260317 0 16.15 16.84 15.82 16.8 678900 16.8 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260317 0 0.37 0.39 0.351 0.3805 85603 0.3805 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260317 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260317 0 24.33 24.33 24.33 24.33 0 24.33
GLAD.US Gladstone Capital Corporation 20260317 0 17.85 18.29 17.85 18.03 283700 17.7297 up up correct
GLBE.US Global 20260317 0 34.75 36 33.79 33.89 963000 33.89 down down correct
GLBS.US Globus Maritime Limited 20260317 0 1.77 1.77 1.66 1.69 53300 1.69 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260317 0 16.94 16.96 16.93 16.95 1282527 16.95 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20260317 0 0.6583 0.679 0.61 0.612 10877 0.612 down down correct
GLNG.US Golar LNG Limited 20260317 0 44.95 46.38 44.79 46.31 1560900 46.31 up up correct
GLPG.US Galapagos NV 20260317 0 32.7 33.4 32.6 33.25 80000 33.25 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260317 0 47.82 48.095 47.49 47.6 1757900 47.6 down down correct
GLRE.US Greenlight Capital Re Ltd 20260317 0 16.6 17.02 16.47 16.89 340308 16.89 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260317 0 23.84 23.84 23.84 23.84 0 23.84
GLSI.US Greenwich LifeSciences Inc 20260317 0 27.14 30.25 25.3 30.05 737067 30.05 up up correct
GLTO.US Galecto Inc 20260317 0 24.99 25.225 22.005 24.01 313920 24.01 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260317 0 16.14 16.77 16 16.03 1185550 16.03 down down correct
GMBL.US Esports Entertainment Group Inc 20260317 0 0.175 0.175 0.175 0.175 0 0.175
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260317 0 0.035 0.035 0.035 0.035 400 0.035
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260317 0 23.22 23.22 23.22 23.22 0 23.22
GNLN.US Greenlane Holdings Inc 20260317 0 0.776 0.786 0.722 0.747 8500 5.976 down down correct
GNPX.US Genprex Inc 20260317 0 2.08 2.11 1.99 2.02 251400 2.02 down down correct
GNSS.US Genasys Inc 20260317 0 1.89 1.93 1.85 1.89 64538 1.89
GNTX.US Gentex Corporation 20260317 0 21.26 21.45 21.12 21.23 1575600 21.1107 down down correct
GO.US Grocery Outlet Holding Corp 20260317 0 6.01 6.17 5.85 5.85 4209700 5.85 down up incorrect
GOCO.US GoHealth Inc 20260317 0 1.665 1.72 1.6 1.62 19645 1.62 down up incorrect
GOGO.US Gogo Inc 20260317 0 4.43 4.57 4.38 4.38 1862908 4.38 down down correct
GOOD.US Gladstone Commercial Corporation 20260317 0 12.29 12.38 12.21 12.22 267200 12.0189 down down correct
GOODN.US Gladstone Commercial Corporation 20260317 0 22.6 22.6 22.566 22.566 1200 22.2863 down down correct
GOOG.US Alphabet Inc 20260317 0 304.67 310.05 304.35 309.41 14423600 309.41 up up correct
GOOGL.US Alphabet Inc 20260317 0 305.86 311.42 305.5 310.92 21955200 310.92 up up correct
GOSS.US Gossamer Bio Inc 20260317 0 0.454 0.485 0.451 0.472 6383600 0.472 up up correct
GOVX.US GeoVax Labs Inc 20260317 0 1.66 1.74 1.65 1.68 39600 1.68 up down incorrect
GP.US GreenPower Motor Company Inc 20260317 0 1.11 1.11 1.04 1.08 27900 1.08 down up incorrect
GPRE.US Green Plains Inc 20260317 0 15.83 16.79 15.81 16.7 1799925 16.7 up down incorrect
GPRO.US GoPro Inc 20260317 0 0.712 0.729 0.7 0.7 2029203 0.7 down up incorrect
GRBK.US Green Brick Partners Inc 20260317 0 65.61 66.04 64.66 65.52 188700 65.52 down down correct
GRCL.US Gracell Biotechnologies Inc 20260317 0 409.7 417.65 377.95 399.15 3750 399.15 down down correct
GREE.US Greenidge Generation Holdings Inc 20260317 0 1.34 1.4 1.29 1.33 74900 1.33 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260317 0 20.31 20.718 20.31 20.49 1900 19.9954 up up correct
GRFS.US Grifols S.A 20260317 0 8.02 8.06 7.95 8.02 572100 8.02
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260317 0 25 25 25 25 0 25
GRIN.US Grindrod Shipping Holdings Ltd 20260317 0 28.45 28.45 28.273 28.273 1500 28.2315 down down correct
GRMN.US Garmin Ltd 20260317 0 237.23 238.47 234.34 235.1 528500 235.1 down down correct
GRNQ.US Greenpro Capital Corp 20260317 0 2.21 2.23 2.12 2.12 34521 2.12 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260317 0 3.23 3.27 3.21 3.24 17300 3.2304 up up correct
GRPN.US Groupon Inc 20260317 0 10.91 11.62 10.7 10.8 2909900 10.8 down down correct
GRTX.US Galera Therapeutics Inc 20260317 0 0.06 0.06 0.047 0.047 65013 0.047 down down correct
GRVY.US Gravity Co. Ltd 20260317 0 60.05 61.3 59.14 60.11 27900 60.11 up up correct
GRWG.US GrowGeneration Corp 20260317 0 1.06 1.13 1.05 1.08 323191 1.08 up up correct
GSBC.US Great Southern Bancorp Inc 20260317 0 61.28 62.365 60.565 60.9 73036 60.4783 down down correct
GSHD.US Goosehead Insurance Inc 20260317 0 45.12 47.025 44.8 45.03 318600 45.03 down down correct
GSIT.US GSI Technology Inc 20260317 0 9.55 10.09 8.44 8.485 1986881 8.485 down down correct
GSM.US Ferroglobe PLC 20260317 0 4.35 4.38 4.27 4.31 1610421 4.2927 down down correct
GSRDX.US GSRDX 20260317 0 7.44 7.44 7.44 7.44 0 7.3605
GSREX.US GSREX 20260317 0 7.43 7.43 7.43 7.43 0 7.3639
GSRHX.US GSRHX 20260317 0 7.91 7.91 7.91 7.91 0 7.8257
GSRJX.US GSRJX 20260317 0 7.44 7.44 7.44 7.44 0 7.3649
GSRQX.US GSRQX 20260317 0 7.61 7.61 7.61 7.61 0 7.5308
GT.US The Goodyear Tire & Rubber Company 20260317 0 6.82 7.03 6.73 6.74 9684500 6.74 down down correct
GTBP.US GT Biopharma Inc 20260317 0 0.43 0.438 0.422 0.434 392100 0.434 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260317 0 0.78 0.78 0.727 0.737 43900 0.737 down down correct
GTIM.US Good Times Restaurants Inc 20260317 0 1.18 1.21 1.18 1.19 11700 1.19 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260317 0 22.6 23.455 22.52 22.88 5011800 22.88 up up correct
GTX.US Garrett Motion Inc 20260317 0 17.74 17.908 17.44 17.5 2132800 17.5 down down correct
GURE.US Gulf Resources Inc 20260317 0 4.795 5.09 4.56 4.71 20879 4.71 down down correct
GWRS.US Global Water Resources Inc 20260317 0 7.5 7.75 7.415 7.53 201800 7.5056 up up correct
GYRO.US Gyrodyne LLC 20260317 0 8.75 8.75 8.75 8.75 0 8.75
HAFC.US Hanmi Financial Corporation 20260317 0 25.89 25.9 25.36 25.41 496103 25.41 down down correct
HAIN.US The Hain Celestial Group Inc 20260317 0 0.6533 0.7124 0.6364 0.7079 876582 0.7079 up up correct
HALL.US Hallmark Financial Services Inc 20260317 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260317 0 64.69 65.62 64.47 65.13 1010200 65.13 up up correct
HAS.US Hasbro Inc 20260317 0 93.52 94.51 93.15 93.28 1761200 93.28 down down correct
HBAN.US Huntington Bancshares Incorporated 20260317 0 15.47 15.58 15.27 15.39 25114800 15.235 down down correct
HBANM.US Huntington Bancshares Incorporated 20260317 0 22.48 22.48 22.28 22.28 1800 22.28 down down correct
HBANP.US Huntington Bancshares Incorporated 20260317 0 17.455 17.609 17.411 17.59 38800 17.2999 up up correct
HBCP.US Home Bancorp Inc 20260317 0 59.52 60.18 58.4177 58.67 162627 58.67 down down correct
HBIO.US Harvard Bioscience Inc 20260317 0 4.96 5.025 4.65 4.87 82303 4.87 down down correct
HBNC.US Horizon Bancorp Inc 20260317 0 16.08 16.19 15.79 15.89 311500 15.7384 down down correct
HBT.US HBT Financial Inc 20260317 0 26.66 26.74 26.305 26.55 78994 26.55 down down correct
HCAT.US Health Catalyst Inc 20260317 0 1.23 1.26 1.16 1.17 1510690 1.17 down down correct
HCKT.US The Hackett Group Inc 20260317 0 13.7 14 13.56 13.58 296000 13.4583 down down correct
HCM.US HUTCHMED (China) Limited 20260317 0 14.28 14.44 14.22 14.3 5988 14.3 up up correct
HCSG.US Healthcare Services Group Inc 20260317 0 20.16 20.67 19.86 19.89 758600 19.89 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260317 0 2.74 3.1 2.67 2.98 183900 2.98 up down incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260317 0 0.8188 0.9444 0.7022 0.8759 18814600 0.8759 up down incorrect
HDSN.US Hudson Technologies Inc 20260317 0 5.92 6.13 5.915 6.11 422460 6.11 up up correct
HELE.US Helen of Troy Limited 20260317 0 15.98 16.61 15.8 16.07 535813 16.07 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260317 0 0.045 0.054 0.043 0.043 10500 0.043 down up incorrect
HEPS.US D 20260317 0 2.89 2.93 2.78 2.78 133276 2.78 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260317 0 17.56 17.895 17.56 17.56 1069 17.4359
HFFG.US HF Foods Group Inc 20260317 0 1.72 2.09 1.72 1.78 392496 1.78 up down incorrect
HFWA.US Heritage Financial Corporation 20260317 0 25.41 25.575 24.96 25.06 291285 25.06 down up incorrect
HGBL.US Heritage Global Inc 20260317 0 1.19 1.21 1.16 1.17 76100 1.17 down down correct
HIFS.US Hingham Institution for Savings 20260317 0 269.69 274.72 267.02 269.56 42800 269.56 down down correct
HIHO.US Highway Holdings Limited 20260317 0 0.82 0.83 0.8151 0.83 19500 0.83 up up correct
HIMX.US Himax Technologies Inc 20260317 0 9.34 9.898 9.025 9.06 6222707 9.06 down down correct
HITI.US High Tide Inc. Common Shares 20260317 0 2.5 2.57 2.46 2.49 1019884 2.49 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260317 0 2.2 2.27 2.19 2.21 8351000 2.21 up up correct
HLIT.US Harmonic Inc 20260317 0 9.48 9.67 9.45 9.54 808446 9.54 up up correct
HLMN.US Hillman Solutions Corp 20260317 0 8.16 8.29 8.05 8.11 1097224 8.11 down down correct
HLNE.US Hamilton Lane Incorporated 20260317 0 99.07 102.73 99.07 100.56 489500 100.0224 up up correct
HNNA.US Hennessy Advisors Inc 20260317 0 9.68 9.94 9.68 9.74 3600 9.74 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260317 0 25.25 25.25 25.25 25.25 0 25.25
HNRG.US Hallador Energy Company 20260317 0 16.1 16.885 15.76 16.75 966000 16.75 up up correct
HNST.US The Honest Company Inc 20260317 0 2.77 2.88 2.74 2.77 1158302 2.77
HOFT.US Hooker Furniture Corporation 20260317 0 13.04 13.04 12.16 12.25 21706 12.25 down down correct
HOLX.US Hologic Inc 20260317 0 75.24 75.24 75.05 75.05 5834000 75.05 down up incorrect
HON.US Honeywell International Inc 20260317 0 234.4 235.64 228.5 231.42 4224000 231.42 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260317 0 75.4 77.7 75.39 77.35 20210200 77.35 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20260317 0 1.08 1.09 1.08 1.09 31200 1.09 up down incorrect
HOPE.US Hope Bancorp Inc 20260317 0 10.94 11.01 10.75 10.83 712674 10.83 down down correct
HOTH.US Hoth Therapeutics Inc 20260317 0 1.04 1.05 0.99 1.04 381100 1.04
HOWL.US Werewolf Therapeutics Inc 20260317 0 0.84 0.9 0.811 0.8702 380288 0.8702 up up correct
HPK.US HighPeak Energy Inc 20260317 0 6.55 6.8899 6.4 6.7 1147827 6.7 up up correct
HQI.US HireQuest Inc 20260317 0 10.8 11.22 10.69 10.69 11100 10.69 down down correct
HQY.US HealthEquity Inc 20260317 0 79.61 80.88 78.9 79.4 1263900 79.4 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260317 0 28.16 28.92 28.16 28.37 506900 28.37 up up correct
HROW.US Harrow Health Inc 20260317 0 35.2 35.44 34.12 35.23 596900 35.23 up up correct
HRTX.US Heron Therapeutics Inc 20260317 0 0.8975 0.93 0.841 0.8663 2207444 0.8663 down down correct
HRZN.US Horizon Technology Finance Corporation 20260317 0 4.06 4.31 4.06 4.29 916700 4.236 up up correct
HSDT.US Helius Medical Technologies Inc 20260317 0 2.21 2.255 2.155 2.17 87100 2.17 down down correct
HSIC.US Henry Schein Inc 20260317 0 74.85 75.5 74.56 74.87 1313000 74.87 up up correct
HST.US Host Hotels & Resorts Inc 20260317 0 18.88 19.05 18.75 18.8 10756800 18.6017 down down correct
HSTM.US HealthStream Inc 20260317 0 20.96 21.38 20.66 20.93 259934 20.93 down down correct
HTBK.US Heritage Commerce Corp 20260317 0 12.41 12.44 12.195 12.24 588105 12.1118 down down correct
HTHT.US Huazhu Group Limited 20260317 0 51.11 52.94 51.11 52.15 918700 52.15 up up correct
HTLD.US Heartland Express Inc 20260317 0 9.68 9.775 9.44 9.55 424864 9.5308 down down correct
HTOO.US Fusion Fuel Green PLC 20260317 0 3.011 3.03 2.9 2.92 16700 2.92 down down correct
HUBG.US Hub Group Inc 20260317 0 34.6 35.04 33.52 34.12 948900 34.12 down down correct
HUDI.US Huadi International Group Co. Ltd 20260317 0 1.29 1.29 1.2 1.2382 10322 1.2382 down down correct
HUIZ.US Huize Holding Limited 20260317 0 1.985 1.985 1.8 1.8 2100 1.8 down down correct
HUMA.US Humacyte Inc 20260317 0 1.12 1.17 1.12 1.16 2788580 1.16 up up correct
HUMAW.US Humacyte Inc 20260317 0 0.0905 0.0948 0.0899 0.0948 930 0.0948 up up correct
HURC.US Hurco Companies Inc 20260317 0 15.29 15.69 15 15.17 25610 15.17 down down correct
HURN.US Huron Consulting Group Inc 20260317 0 126.72 130.58 124.53 126.88 201300 126.88 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260317 0 50.85 52.747 50.79 51.79 2547700 51.79 up up correct
HWBK.US Hawthorn Bancshares Inc 20260317 0 33.82 33.82 33.21 33.22 5000 33.22 down down correct
HWC.US Hancock Whitney Corporation 20260317 0 62.79 63.13 61.5 61.84 724600 61.84 down down correct
HWCPZ.US HWCPZ 20260317 0 22.91 23 22.82 22.82 5100 22.82 down down correct
HWKN.US Hawkins Inc 20260317 0 144.6 146.04 141.67 145.15 213200 145.15 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260317 0 11.468 11.47 11.46 11.47 3280 11.47 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260317 0 1.165 1.192 1.11 1.15 33700 1.15 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260317 0 39.9 41.68 38.656 40.28 2670800 40.28 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260317 0 9.15 9.5 9.07 9.1 651500 9.1 down down correct
IBCP.US Independent Bank Corporation 20260317 0 33.68 34.2 33.12 33.13 122800 33.13 down down correct
IBEX.US IBEX Limited 20260317 0 28.71 29.82 28.71 28.94 93113 28.94 up up correct
IBKR.US Interactive Brokers Group Inc 20260317 0 68.91 69.93 68.32 68.63 2742200 68.63 down down correct
IBOC.US International Bancshares Corporation 20260317 0 67.28 67.59 66.27 67.04 403900 67.04 down down correct
IBRX.US ImmunityBio Inc 20260317 0 8.925 9.3 8.12 8.21 28677800 8.21 down down correct
ICCC.US ImmuCell Corporation 20260317 0 6.33 6.33 6 6.05 44136 6.05 down down correct
ICCM.US Icecure Medical 20260317 0 0.685 0.7074 0.6201 0.665 692829 0.665 down up incorrect
ICFI.US ICF International Inc 20260317 0 69.04 69.95 67.49 67.64 342279 67.496 down up incorrect
ICHR.US Ichor Holdings Ltd 20260317 0 45.15 49.59 45.1 47.62 939200 47.62 up down incorrect
ICLR.US ICON Public Limited Company 20260317 0 98.99 102.34 98.01 100.49 874100 100.49 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20260317 0 1.98 2.03 1.97 1.99 31800 1.99 up down incorrect
ICUI.US ICU Medical Inc 20260317 0 128.22 132.45 123.53 130.55 379100 130.55 up up correct
IDCC.US InterDigital Inc 20260317 0 355.04 356 340.17 351.33 255500 350.5503 down down correct
IDN.US Intellicheck Inc 20260317 0 4.98 5.14 4.9 4.96 93653 4.96 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260317 0 591.85 599.97 586.62 586.98 426800 586.98 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20260317 0 34.63 35.265 34.27 34.27 957900 34.27 down up incorrect
IEP.US Icahn Enterprises L.P 20260317 0 7.83 7.94 7.79 7.8 846500 7.8 down down correct
IESC.US IES Holdings Inc 20260317 0 456.64 457.22 442.59 450.39 137100 450.39 down down correct
IFBD.US Infobird Co. Ltd 20260317 0 0.9764 1.04 0.9764 0.9953 2198 0.9953 up up correct
IFMK.US iFresh Inc 20260317 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20260317 0 0.9233 0.9395 0.9002 0.9132 123757 0.9132 down down correct
IGIC.US International General Insurance Holdings Ltd 20260317 0 24.07 24.72 24.07 24.53 94800 23.38 up up correct
IHRT.US iHeartMedia Inc 20260317 0 2.78 2.93 2.76 2.91 911657 2.91 up up correct
III.US Information Services Group Inc 20260317 0 3.98 4.13 3.98 4.01 267435 3.9631 up up correct
IIIV.US i3 Verticals Inc 20260317 0 22.61 23.57 22.61 22.81 301968 22.81 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260317 0 0.56 0.5903 0.555 0.5718 119776 0.5718 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260317 0 0.07 0.07 0.07 0.07 250 0.07
IKT.US Inhibikase Therapeutics Inc 20260317 0 1.98 2.06 1.95 1.96 1133541 1.96 down down correct
ILMN.US Illumina Inc 20260317 0 120.53 123.09 120.06 120.84 1430300 120.84 up up correct
ILPT.US Industrial Logistics Properties Trust 20260317 0 6.21 6.34 6.2 6.32 294300 6.2702 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260317 0 10.19 10.39 10.19 10.19 3200 10.19
IMCC.US IM Cannabis Corp 20260317 0 0.796 0.796 0.544 0.58 4443700 0.58 down down correct
IMCR.US Immunocore Holdings plc 20260317 0 30.7 31.2 30.21 30.73 232678 30.73 up up correct
IMKTA.US Ingles Markets Incorporated 20260317 0 87.12 88.48 86.5 87.17 82553 87.0172 up down incorrect
IMMP.US Immutep Limited 20260317 0 0.42 0.4239 0.3951 0.405 4131095 0.405 down up incorrect
IMMR.US Immersion Corporation 20260317 0 6.4 6.48 6.33 6.42 456400 6.3453 up down incorrect
IMNM.US Immunome Inc 20260317 0 20.29 20.845 19.95 20.71 1082300 20.71 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260317 0 40.26 41.25 40.18 40.93 36400 40.93 up down incorrect
IMRA.US IMARA Inc 20260317 0 14.345 14.45 14.3134 14.4388 6801 14.0424 up down incorrect
IMRN.US Immuron Limited 20260317 0 0.7562 0.7674 0.72 0.7501 39706 0.7501 down down correct
IMRX.US Immuneering Corporation 20260317 0 4.92 4.954 4.7 4.8 1554332 4.8 down down correct
IMTE.US Integrated Media Technology Limited 20260317 0 0.6 0.63 0.531 0.627 57200 0.627 up up correct
IMTX.US Immatics N.V 20260317 0 9.77 9.9806 9.63 9.83 170505 9.83 up up correct
IMUX.US Immunic Inc 20260317 0 1.15 1.215 1.11 1.2 282990 12 up up correct
IMVT.US Immunovant Inc 20260317 0 24.84 25.285 24.7 25.1 1109900 25.1 up up correct
IMXI.US International Money Express Inc 20260317 0 15.78 15.8 15.76 15.78 283700 15.78
INAB.US IN8bio Inc. Common Stock 20260317 0 2.05 2.05 1.87 1.91 51895 1.91 down down correct
INBK.US First Internet Bancorp 20260317 0 19.82 20.24 19.3 19.41 94700 19.3522 down down correct
INBKZ.US INBKZ 20260317 0 24.4 24.4 24.25 24.25 1900 24.25 down down correct
INBX.US Inhibrx Inc 20260317 0 69.26 72.7 67.49 69.71 119400 69.71 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260317 0 0.7895 0.7895 0.7701 0.775 36306 0.775 down down correct
INCY.US Incyte Corporation 20260317 0 93.04 94.91 93.04 94.22 1864600 94.22 up up correct
INDB.US Independent Bank Corp 20260317 0 75.8 76.2 74.06 74.42 187600 73.774 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260317 0 2.59 2.68 2.53 2.62 3541300 2.62 up up correct
INDP.US Indaptus Therapeutics Inc 20260317 0 1.83 1.98 1.83 1.96 15800 1.96 up up correct
INGN.US Inogen Inc 20260317 0 6.14 6.36 6.14 6.2 238160 6.2 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260317 0 9.1 10.115 9.1 9.57 79900 9.57 up up correct
INM.US InMed Pharmaceuticals Inc 20260317 0 0.8696 0.926 0.82 0.89 120192 0.89 up up correct
INMB.US INmune Bio Inc 20260317 0 1.35 1.35 1.28 1.28 118728 1.28 down down correct
INMD.US InMode Ltd 20260317 0 13.54 13.72 13.48 13.65 1523600 13.65 up up correct
INN.US PF 20260317 0 17.63 17.63 17.34 17.37 782 17.37 down down correct
INNV.US InnovAge Holding Corp 20260317 0 8.81 9.03 8.51 8.52 334700 8.52 down down correct
INO.US Inovio Pharmaceuticals Inc 20260317 0 1.65 1.72 1.63 1.68 619600 1.68 up up correct
INOD.US Innodata Inc 20260317 0 43.94 45.44 43.87 45.43 749400 45.43 up up correct
INOV.US Inovalon Holdings Inc 20260317 0 35.076 35.076 34.992 35.001 600 35.001 down down correct
INSE.US Inspired Entertainment Inc 20260317 0 6.87 7.146 6.87 6.96 276000 6.96 up up correct
INSG.US Inseego Corp 20260317 0 12.37 12.63 11.99 12.03 124700 12.03 down down correct
INSM.US Insmed Incorporated 20260317 0 144.5 147.38 143.59 143.93 2207900 143.93 down down correct
INTA.US Intapp Inc. Common Stock 20260317 0 25.57 26.79 25.21 25.27 400200 25.27 down down correct
INTC.US Intel Corporation 20260317 0 46.08 46.08 43.91 44.06 89061600 44.06 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260317 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260317 0 37.97 39.23 37.95 38.88 10000 38.88 up up correct
INTU.US Intuit Inc 20260317 0 455.08 474.77 454.5 459.28 2532900 457.8651 up up correct
INTZ.US Intrusion Inc 20260317 0 1.2 1.2011 1.07 1.08 114440 1.08 down down correct
INVA.US Innoviva Inc 20260317 0 22.3 22.34 21.94 22.06 442309 22.06 down down correct
INVE.US Identiv Inc 20260317 0 3.5 3.56 3.41 3.43 61648 3.43 down down correct
INVZ.US Innoviz Technologies Ltd 20260317 0 0.7375 0.77 0.72 0.74 2490482 0.74 up up correct
INVZW.US Innoviz Technologies Ltd 20260317 0 0.0065 0.0065 0.003 0.0055 61927 0.0055 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260317 0 0.17 0.186 0.163 0.175 2455662 0.175 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260317 0 72.35 73.3 71.92 72.33 1985030 72.33 down down correct
IOSP.US Innospec Inc 20260317 0 68.57 73.36 68.14 68.87 333655 68.87 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260317 0 4.02 4.12 3.83 3.89 9749700 3.89 down down correct
IPAR.US Inter Parfums Inc 20260317 0 91.9 93.99 90 90.21 204334 90.21 down down correct
IPDN.US Professional Diversity Network Inc 20260317 0 1.3 1.4299 1.25 1.41 60220 1.41 up up correct
IPGP.US IPG Photonics Corporation 20260317 0 115.1 116.84 112.49 115.5 339800 115.5 up up correct
IPHA.US Innate Pharma S.A 20260317 0 1.39 1.4 1.34 1.34 8701 1.34 down down correct
IPSC.US Century Therapeutics Inc. 20260317 0 2.44 2.56 2.25 2.29 1336897 2.29 down down correct
IPW.US iPower Inc. 20260317 0 1.8 1.98 1.8 1.84 62705 1.84 up up correct
IPWR.US Ideal Power Inc 20260317 0 3.2 3.3 3.15 3.24 16800 3.24 up up correct
IQ.US iQIYI Inc 20260317 0 1.29 1.29 1.25 1.26 8342824 1.26 down down correct
IRDM.US Iridium Communications Inc 20260317 0 25.06 26.53 25.01 26.24 2216000 26.24 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260317 0 43.8 44.29 42.571 42.96 27945800 42.96 down down correct
IRIX.US IRIDEX Corporation 20260317 0 1.33 1.36 1.3099 1.33 51564 1.33
IRMD.US IRadimed Corporation 20260317 0 101.69 102.91 101.69 102.8 69742 102.8 up up correct
IRTC.US iRhythm Technologies Inc 20260317 0 113.95 117.78 113.85 117.53 893300 117.53 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260317 0 3.37 3.52 3.05 3.25 10411620 3.25 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260317 0 0.23 0.25 0.195 0.222 872588 8.88 down down correct
ISRG.US Intuitive Surgical Inc 20260317 0 487.54 494.43 482.19 482.76 1057200 482.76 down down correct
ISSC.US Innovative Solutions and Support Inc 20260317 0 29.25 30.2 29.07 30.13 618500 30.13 up up correct
ISTR.US Investar Holding Corporation 20260317 0 27.1 27.65 26.9 27.05 230300 26.9393 down down correct
ITIC.US Investors Title Company 20260317 0 225.44 229.14 225.44 226.32 11300 225.8246 up down incorrect
ITRI.US Itron Inc 20260317 0 92.13 93.23 91.37 92.31 787400 92.31 up down incorrect
ITRM.US Iterum Therapeutics plc 20260317 0 0.168 0.175 0.168 0.172 325600 0.172 up down incorrect
ITRN.US Ituran Location and Control Ltd 20260317 0 50.87 51.58 50.52 50.98 96800 49.4669 up up correct
IVA.US Inventiva S.A 20260317 0 6.08 6.31 6.0501 6.16 70533 6.16 up up correct
IZEA.US IZEA Worldwide Inc 20260317 0 3.62 3.95 3.62 3.76 114717 3.76 up up correct
JACK.US Jack in the Box Inc 20260317 0 12.97 13.17 12.43 12.5 791463 12.5 down up incorrect
JAGX.US Jaguar Health Inc 20260317 0 0.513 0.542 0.46 0.482 13977 16.87 down up incorrect
JAKK.US JAKKS Pacific Inc 20260317 0 19.81 20.14 19.7001 19.88 65075 19.88 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260317 0 13.83 14.42 13.75 14.05 1396000 14.05 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20260317 0 182.84 184.69 180.94 181.37 903600 181.37 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260317 0 204.06 205.7 193.94 200.12 1401500 200.12 down down correct
JBLU.US JetBlue Airways Corporation 20260317 0 4.39 4.5 4.17 4.21 31769000 4.21 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260317 0 75.53 77 75.5 76.12 53000 74.7226 up up correct
JD.US JD.com Inc 20260317 0 28.58 28.7899 28.48 28.54 6777643 27.5772 down down correct
JFIN.US Jiayin Group Inc 20260317 0 6.02 6.21 6.01 6.1 43593 6.1 up up correct
JFU.US 9F Inc 20260317 0 4.07 4.14 4.05 4.05 1401 4.05 down down correct
JG.US Aurora Mobile Limited 20260317 0 7.9 7.9 7.43 7.43 2008 7.43 down down correct
JJSF.US J & J Snack Foods Corp 20260317 0 81.6 81.71 76.9 77.6 450700 77.6 down down correct
JKHY.US Jack Henry & Associates Inc 20260317 0 167.62 170.71 166.73 166.77 737300 166.77 down down correct
JOUT.US Johnson Outdoors Inc 20260317 0 44.99 45.43 44.41 44.42 43000 44.1373 down up incorrect
JPM.US PM 20260317 0 18.01 18.0389 17.91 17.95 126167 17.95 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260317 0 3.06 3.06 3.0388 3.04 7821 3.04 down up incorrect
JRVR.US James River Group Holdings Ltd 20260317 0 6.53 6.64 6.52 6.54 349703 6.54 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260317 0 18.35 18.5 18.16 18.21 18900 18.21 down down correct
JSPR.US Jasper Therapeutics Inc 20260317 0 1.22 1.27 1.22 1.25 173100 1.25 up up correct
JSPRW.US Jasper Therapeutics Inc 20260317 0 0.0204 0.0204 0.0204 0.0204 461 0.0204
JVA.US Coffee Holding Co. Inc 20260317 0 3.88 4.28 3.7 4.12 2743964 4.12 up up correct
JWEL.US Jowell Global Ltd 20260317 0 2.52 2.53 2.3 2.463 16200 2.463 down down correct
JYNT.US The Joint Corp 20260317 0 8.45 8.89 8.41 8.47 69023 8.47 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260317 0 1.12 1.12 1.01 1.07 123739 1.07 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20260317 0 0.2707 0.2707 0.2373 0.2521 6825715 0.2521 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260317 0 120.61 122.98 119.45 119.55 178800 118.9916 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20260317 0 16.77 17.04 16.415 16.56 531200 16.56 down up incorrect
KARO.US Karooooo Ltd 20260317 0 48.17 50.95 47.9 48.18 58876 48.18 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260317 0 0.0178 0.0178 0.0178 0.0178 11698 0.0178
KBNT.US Kubient Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260317 0 13.07 13.225 12.93 13.12 575400 13.12 up up correct
KDP.US Keurig Dr Pepper Inc 20260317 0 27.78 27.8 27.46 27.57 7220500 27.3286 down down correct
KE.US Kimball Electronics Inc 20260317 0 23.33 23.6 23.06 23.36 100317 23.36 up up correct
KELYA.US Kelly Services Inc 20260317 0 8.62 8.79 8.44 8.51 358000 8.51 down down correct
KELYB.US Kelly Services Inc 20260317 0 13.5 13.86 13.2 13.56 4100 13.56 up up correct
KEQU.US Kewaunee Scientific Corporation 20260317 0 35.16 35.59 34.85 34.9 4859 34.9 down down correct
KFFB.US Kentucky First Federal Bancorp 20260317 0 4.665 4.665 4.47 4.57 1017 4.57 down down correct
KFRC.US Kforce Inc 20260317 0 26.44 27.39 26.16 26.17 226800 26.17 down down correct
KHC.US The Kraft Heinz Company 20260317 0 22.84 23.05 22.75 22.89 14081400 22.89 up up correct
KIDS.US OrthoPediatrics Corp 20260317 0 17.14 17.9 17.05 17.21 236639 17.21 up up correct
KINS.US Kingstone Companies Inc 20260317 0 15.6 15.948 15.36 15.46 103954 15.46 down down correct
KLAC.US KLA Corporation 20260317 0 1446.72 1485 1434.9 1481.35 853500 1481.35 up down incorrect
KLDO.US Kaleido Biosciences Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260317 0 66.14 67.54 65.71 66.36 574300 66.153 up up correct
KLTR.US Kaltura Inc. Common Stock 20260317 0 1.39 1.39 1.16 1.26 3176230 1.26 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260317 0 2.82 2.95 2.7392 2.83 282665 2.83 up up correct
KMDA.US Kamada Ltd 20260317 0 8.91 8.92 8.81 8.89 41900 8.6285 down down correct
KNDI.US Kandi Technologies Group Inc 20260317 0 0.88 1.07 0.8376 1.05 10406120 1.05 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260317 0 46.73 47.1 46.41 47.02 518200 47.02 up up correct
KNSL.US Kinsale Capital Group Inc 20260317 0 362.06 368.55 355.7 355.74 211300 355.74 down down correct
KOD.US Kodiak Sciences Inc 20260317 0 23.17 24.27 23 23.85 781470 23.85 up up correct
KOPN.US Kopin Corporation 20260317 0 2.15 2.195 2.0901 2.16 1867433 2.16 up up correct
KOSS.US Koss Corporation 20260317 0 3.99 4.13 3.96 3.96 29600 3.96 down down correct
KPLT.US Katapult Holdings Inc 20260317 0 6.89 7.25 6.89 7.225 19220 7.225 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260317 0 0.0039 0.0039 0.0039 0.0039 0 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260317 0 2.06 2.1 2.04 2.1 12600 2.1 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260317 0 8.58 8.6 7.97 8.38 702875 8.38 down down correct
KRBP.US Kiromic BioPharma Inc 20260317 0 18.935 18.935 18.6675 18.6675 7 18.6675 down down correct
KRKR.US 36Kr Holdings Inc 20260317 0 3.9 5 3.7446 4.74 420040 4.74 up up correct
KRMD.US Repro Med Systems Inc 20260317 0 4.32 4.39 4.17 4.27 246250 4.27 down down correct
KRNT.US Kornit Digital Ltd 20260317 0 14.21 14.605 14.18 14.41 269008 14.41 up up correct
KRNY.US Kearny Financial Corp 20260317 0 7.24 7.305 7.11 7.17 390503 7.17 down down correct
KROS.US Keros Therapeutics Inc 20260317 0 11.03 11.4 11.03 11.34 415195 11.34 up up correct
KRT.US Karat Packaging Inc 20260317 0 27.82 28.2961 27.5 27.915 97496 27.915 up up correct
KRUS.US Kura Sushi USA Inc 20260317 0 58.64 60.21 58.255 58.87 194397 58.87 up up correct
KRYS.US Krystal Biotech Inc 20260317 0 251.89 259.27 249.74 256.33 227300 256.33 up up correct
KTCC.US Key Tronic Corporation 20260317 0 2.75 2.75 2.6565 2.68 9007 2.68 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260317 0 90.86 95.35 90.24 95.31 3273700 95.31 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260317 0 0.84 0.88 0.83 0.855 92700 0.855 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260317 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260317 0 8.798 8.825 8.555 8.58 805970 8.58 down down correct
KVHI.US KVH Industries Inc 20260317 0 8.06 8.48 7.51 8.08 373615 8.08 up up correct
KXIN.US Kaixin Auto Holdings 20260317 0 4.52 4.837 4.4 4.54 64300 4.54 up up correct
KYMR.US Kymera Therapeutics Inc 20260317 0 79.47 81.88 77.89 81.21 531000 81.21 up up correct
KZIA.US Kazia Therapeutics Limited 20260317 0 8.3 8.51 7.53 7.53 55600 7.53 down down correct
KZR.US Kezar Life Sciences Inc 20260317 0 6.843 6.9599 6.8 6.81 7473 6.81 down down correct
LAKE.US Lakeland Industries Inc 20260317 0 8.77 8.77 8.505 8.6 91874 8.6 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260317 0 134.48 135.12 133.26 134.1 414600 134.1 down down correct
LAND.US Gladstone Land Corporation 20260317 0 11.7 11.91 11.612 11.8 412500 11.6923 up up correct
LANDO.US Gladstone Land Corporation 20260317 0 20.2 20.27 20.035 20.27 10800 20.0239 up down incorrect
LARAX.US LARAX 20260317 0 8.31 8.31 8.31 8.31 0 8.2325
LARK.US Landmark Bancorp Inc 20260317 0 25.93 25.93 24.72 24.86 5400 24.86 down up incorrect
LASR.US nLIGHT Inc 20260317 0 68.3 71.35 65.12 71.14 2080600 71.14 up down incorrect
LAUR.US Laureate Education Inc 20260317 0 33.91 34.61 33.89 34.24 1768900 34.24 up down incorrect
LBRDA.US Liberty Broadband Corporation 20260317 0 50.99 52.59 50.99 51.71 285865 51.71 up up correct
LBRDK.US Liberty Broadband Corporation 20260317 0 51.2 52.87 51.16 51.85 1162000 51.85 up down incorrect
LBRDP.US Liberty Broadband Corporation 20260317 0 23.91 24.08 23.91 24.025 1600 23.5832 up down incorrect
LBTYA.US Liberty Global plc 20260317 0 12.21 12.37 12.125 12.18 1440640 12.18 down up incorrect
LBTYB.US Liberty Global plc 20260317 0 12.32 12.58 12.19 12.4 1300 12.4 up down incorrect
LBTYK.US Liberty Global plc 20260317 0 11.94 12.14 11.88 11.95 747187 11.95 up down incorrect
LCAP.US Lionheart Acquisition Corporation II 20260317 0 29.72 29.8 29.7 29.73 20600 29.73 up up correct
LCID.US Lucid Group Inc. Common Stock 20260317 0 9.91 10.4 9.91 10.32 6062500 10.32 up up correct
LCNB.US LCNB Corp 20260317 0 16.12 16.16 15.63 15.69 43000 15.69 down down correct
LCRDX.US LCRDX 20260317 0 8.31 8.31 8.31 8.31 0 8.2275
LCRUX.US LCRUX 20260317 0 8.31 8.31 8.31 8.31 0 8.2325
LCUT.US Lifetime Brands Inc 20260317 0 4.6 4.6 4.13 4.31 225200 4.2829 down down correct
LE.US Lands' End Inc 20260317 0 13.83 14.04 13.35 13.52 362413 13.52 down down correct
LECO.US Lincoln Electric Holdings Inc 20260317 0 261.56 264.31 256.49 260.78 270300 259.9366 down down correct
LEDS.US SemiLEDs Corporation 20260317 0 1.4 1.41 1.4 1.4 2871 1.4
LEE.US Lee Enterprises Incorporated 20260317 0 9.07 9.51 8.91 8.92 60692 8.92 down down correct
LEGH.US Legacy Housing Corporation 20260317 0 20.32 20.56 19.72 19.72 161511 19.72 down down correct
LEGN.US Legend Biotech Corporation 20260317 0 19.05 19.05 18.51 18.55 923600 18.55 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260317 0 46.49 46.49 46.49 46.49 0 45.8476
LESL.US Leslie's Inc 20260317 0 1.13 1.13 1.019 1.05 70547 1.05 down down correct
LEXX.US Lexaria Bioscience Corp 20260317 0 0.71 0.798 0.7 0.732 113600 0.732 up up correct
LFMD.US LifeMD Inc 20260317 0 4.4 4.56 4.3398 4.44 1581673 4.44 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260317 0 23.095 23.19 22.86 23 3000 22.4684 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260317 0 6.5 6.6196 6.41 6.58 1949021 6.58 up up correct
LFUS.US Littelfuse Inc 20260317 0 330.72 338.66 327.42 336.08 221700 336.08 up down incorrect
LFVN.US LifeVantage Corporation 20260317 0 5.17 5.23 4.68 4.77 85600 4.77 down up incorrect
LGHL.US Lion Group Holding Ltd 20260317 0 1.25 1.3601 1.23 1.26 144991 1.26 up down incorrect
LGIH.US LGI Homes Inc 20260317 0 41.74 42.62 40.65 40.93 523500 40.93 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260317 0 208 213.31 205.47 210.99 274700 210.99 up up correct
LGO.US Largo Resources Ltd 20260317 0 1.24 1.245 1.18 1.21 948352 1.21 down down correct
LGVN.US Longeveron Inc 20260317 0 0.899 0.993 0.88 0.96 4220300 0.96 up up correct
LI.US Li Auto Inc 20260317 0 18.135 18.22 17.96 17.97 3105700 17.97 down up incorrect
LIDR.US Aeye Inc 20260317 0 2.26 2.37 1.82 1.83 67671008 1.83 down up incorrect
LIDRW.US AEye Inc 20260317 0 0.09 0.09 0.053 0.0573 116260 0.0573 down up incorrect
LIFE.US aTyr Pharma Inc 20260317 0 11.89 12.55 11.84 11.91 537600 11.91 up down incorrect
LILA.US Liberty Latin America Ltd 20260317 0 7.7 7.98 7.65 7.93 320346 7.93 up up correct
LILAK.US Liberty Latin America Ltd 20260317 0 8 8.18 7.9 8.12 1022921 8.12 up up correct
LINC.US Lincoln Educational Services Corporation 20260317 0 37.27 39.94 37.27 39.51 889100 39.51 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260317 0 16.98 17.79 16.98 17.78 847700 17.78 up up correct
LINK.US Interlink Electronics Inc 20260317 0 3.125 3.125 3.01 3.02 11200 3.02 down down correct
LIQT.US LiqTech International Inc 20260317 0 1.41 1.59 1.37 1.58 27784 1.58 up up correct
LITE.US Lumentum Holdings Inc 20260317 0 597 669.9 573.73 649.56 9003700 649.56 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260317 0 2.48 2.53 2.34 2.52 511289 2.52 up up correct
LIVE.US Live Ventures Incorporated 20260317 0 10.25 11.33 10.25 11.13 6200 11.13 up up correct
LIVN.US LivaNova PLC 20260317 0 61.75 63.28 61.58 62.43 803600 62.43 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260317 0 3.06 3.1 2.83 3.01 50000 3.01 down down correct
LKFN.US Lakeland Financial Corporation 20260317 0 57.36 57.82 56.32 56.45 159300 55.961 down down correct
LKQ.US LKQ Corporation 20260317 0 28.89 29.59 28.85 29.35 3108600 29.35 up up correct
LMAT.US LeMaitre Vascular Inc 20260317 0 111.41 113.34 111.22 112.23 347740 112.23 up down incorrect
LMB.US Limbach Holdings Inc 20260317 0 80.38 82.01 76.475 77.14 147867 77.14 down up incorrect
LMFA.US LM Funding America Inc 20260317 0 0.343 0.35 0.321 0.328 266100 0.328 down down correct
LMNR.US Limoneira Company 20260317 0 13.55 13.7 13.31 13.31 96284 13.31 down down correct
LNSR.US LENSAR Inc 20260317 0 7.475 7.5 6.7001 6.89 1467455 6.89 down down correct
LNT.US Alliant Energy Corporation 20260317 0 73.34 73.36 72.47 72.63 1368500 72.0903 down down correct
LNTH.US Lantheus Holdings Inc 20260317 0 78.76 80.46 78.225 80.45 833900 80.45 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260317 0 4.43 4.43 4.31 4.32 29934 4.221 down down correct
LOB.US Live Oak Bancshares Inc 20260317 0 33.22 33.36 32.38 32.63 171800 32.63 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260317 0 13.42 14.155 13.13 13.85 744909 13.85 up up correct
LOGC.US LogicBio Therapeutics Inc 20260317 0 8.5 8.76 8.45 8.48 77100 8.48 down down correct
LOGI.US Logitech International S.A 20260317 0 95.77 97.89 91.28 92.59 2038200 92.59 down down correct
LOOP.US Loop Industries Inc 20260317 0 1.31 1.35 1.2601 1.3 15020 1.3 down down correct
LOPE.US Grand Canyon Education Inc 20260317 0 163.6 167.87 163.15 167.66 198700 167.66 up up correct
LOVE.US The Lovesac Company 20260317 0 11.06 11.4 11 11.04 134086 11.04 down down correct
LPCN.US Lipocine Inc 20260317 0 7.4 7.999 7.32 7.67 114200 7.67 up up correct
LPLA.US LPL Financial Holdings Inc 20260317 0 287.6 297.41 284.93 293.82 1785200 293.82 up up correct
LPRO.US Open Lending Corporation 20260317 0 1.54 1.62 1.48 1.49 612171 1.49 down down correct
LPSN.US LivePerson Inc 20260317 0 2.79 2.8 2.68 2.68 169223 2.68 down down correct
LPTH.US LightPath Technologies Inc 20260317 0 10.98 12.06 10.98 11.99 2460700 11.99 up up correct
LQDA.US Liquidia Corporation 20260317 0 35.63 37.03 35.41 36.86 1074600 36.86 up up correct
LQDT.US Liquidity Services Inc 20260317 0 28.38 28.93 28.09 28.3 262794 28.3 down down correct
LRCX.US Lam Research Corporation 20260317 0 220.53 226.71 218.55 226.47 10043700 226.47 up up correct
LRMR.US Larimar Therapeutics Inc 20260317 0 4.4 4.5 4.2964 4.38 1422804 4.38 down down correct
LSBK.US Lake Shore Bancorp Inc 20260317 0 15.4 15.4 14.53 14.57 34198 14.57 down down correct
LSCC.US Lattice Semiconductor Corporation 20260317 0 90.49 92.99 90.2 92.16 1450100 92.16 up up correct
LSTR.US Landstar System Inc 20260317 0 150.08 151.75 145.8 148.5 309100 148.5 down down correct
LTAFX.US Altst Strgs Fd A 20260317 0 11.44 11.44 11.44 11.44 0 11.44
LTBR.US Lightbridge Corporation 20260317 0 11.83 12.07 11.29 11.54 674100 11.54 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20260317 0 10.58 10.58 10.58 10.58 0 10.58
LTCH.US Latch Inc 20260317 0 0.225 0.225 0.225 0.225 9200 0.225
LTIFX.US LTIFX 20260317 0 11.62 11.62 11.62 11.62 0 11.62
LTRN.US Lantern Pharma Inc 20260317 0 2.45 2.462 2.31 2.33 39025 2.33 down down correct
LTRX.US Lantronix Inc 20260317 0 6.1 6.155 5.95 6.08 507894 6.08 down down correct
LTRYW.US Lottery Com 20260317 0 0.0091 0.0092 0.0085 0.0091 11156 0.0091
LUCD.US Lucid Diagnostics Inc. Common Stock 20260317 0 1.4 1.4088 1.35 1.38 352348 1.38 down down correct
LULU.US Lululemon Athletica Inc 20260317 0 161.45 164.03 158.87 159.27 6341500 159.27 down down correct
LUNA.US Luna Innovations Incorporated 20260317 0 1.25 1.4 1.12 1.225 50119 1.225 down down correct
LUNG.US Pulmonx Corporation 20260317 0 1.61 1.65 1.59 1.62 270629 1.62 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260317 0 13.749 14.93 13.3 14.6 43769 14.6 up up correct
LVO.US LiveOne Inc 20260317 0 5.33 5.62 5.2 5.35 40100 5.35 up up correct
LWAY.US Lifeway Foods Inc 20260317 0 20.71 21.16 19.1 19.22 108190 19.22 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260317 0 7.47 7.57 7.1 7.36 3558100 7.36 down down correct
LX.US LexinFintech Holdings Ltd 20260317 0 2.61 2.69 2.6 2.66 1508800 2.4435 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20260317 0 0.225 0.233 0.22 0.23 6830 2.3 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260317 0 1.6 1.665 1.58 1.62 1308969 1.62 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260317 0 21.15 21.96 19.54 20.14 134223 20.14 down down correct
LYFT.US Lyft Inc 20260317 0 14.04 14.34 13.91 14.04 19074100 14.04
LYRA.US Lyra Therapeutics Inc 20260317 0 0.31 0.5 0.31 0.5 176359 0.5 up up correct
LYTS.US LSI Industries Inc 20260317 0 19.4 19.61 19.04 19.45 184659 19.45 up up correct
LZ.US LegalZoom.com Inc 20260317 0 6.1 6.465 6.08 6.27 2159700 6.27 up up correct
MANH.US Manhattan Associates Inc 20260317 0 140.37 146.5 140.29 140.62 521300 140.62 up down incorrect
MAPS.US WM Technology Inc 20260317 0 0.653 0.6794 0.6506 0.6639 550713 0.6639 up up correct
MAPSW.US WM Technology Inc 20260317 0 0.0058 0.0058 0.0058 0.0058 35000 0.0058
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260317 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260317 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260317 0 325.6 330.84 325.56 327.28 1054264 327.28 up up correct
MARA.US Marathon Digital Holdings Inc 20260317 0 9.21 9.46 9.05 9.24 35673200 9.24 up up correct
MARK.US Remark Holdings Inc 20260317 0 0.0011 0.0013 0.0011 0.0013 78656 0.0013 up up correct
MARPS.US Marine Petroleum Trust 20260317 0 5 5.12 4.99 5.06 19200 5.06 up up correct
MASI.US Masimo Corporation 20260317 0 175.49 176.19 175.45 175.97 3642100 175.97 up up correct
MASS.US 908 Devices Inc 20260317 0 6.13 6.31 6.085 6.22 229843 6.22 up up correct
MAT.US Mattel Inc 20260317 0 15.88 16.05 15.68 15.7 3207100 15.7 down down correct
MATW.US Matthews International Corporation 20260317 0 24.71 25.2125 24.63 24.81 145150 24.81 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260317 0 2.45 2.56 2.41 2.41 96864 2.41 down down correct
MBAY.US MediaBay Inc 20260317 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260317 0 42.22 42.945 41.88 41.93 308091 41.93 down down correct
MBINN.US Merchants Bancorp 20260317 0 20.01 20.24 20.01 20.21 8300 20.21 up up correct
MBIO.US Mustang Bio Inc 20260317 0 0.879 0.9164 0.869 0.89 31839 0.89 up up correct
MBOT.US Microbot Medical Inc 20260317 0 2.735 2.785 2.67 2.76 1124884 2.76 up up correct
MBRX.US Moleculin Biotech Inc 20260317 0 2.08 2.1804 2.05 2.16 122731 2.16 up up correct
MBUU.US Malibu Boats Inc 20260317 0 26 26.6 25.78 26.05 181159 26.05 up up correct
MBWM.US Mercantile Bank Corporation 20260317 0 50.3 50.87 49.54 49.71 88143 49.71 down up incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260317 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260317 0 28.72 28.72 28.17 28.27 111400 28.0214 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260317 0 20.03 20.1287 19.75 19.99 116362 19.99 down down correct
MCHP.US Microchip Technology Incorporated 20260317 0 64.4 65.69 64.09 64.59 5801600 64.59 up up correct
MCHX.US Marchex Inc 20260317 0 1.42 1.54 1.42 1.49 9285 1.49 up up correct
MCRB.US Seres Therapeutics Inc 20260317 0 9 9.45 8.55 9.385 71271 9.385 up up correct
MCRI.US Monarch Casino & Resort Inc 20260317 0 98.6 99.77 97.1 97.18 94258 97.18 down down correct
MDB.US MongoDB Inc 20260317 0 265.31 278.68 265 272.27 1340500 272.27 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260317 0 440.02 452.2 440.02 443.18 194100 443.18 up up correct
MDIA.US MediaCo Holding Inc 20260317 0 0.6598 0.6675 0.642 0.642 32658 0.642 down down correct
MDLZ.US Mondelez International Inc 20260317 0 57.58 58.82 57.5 57.94 13495300 57.4427 up up correct
MDRR.US Medalist Diversified REIT Inc 20260317 0 11.35 11.56 11.28 11.56 3185 11.4905 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260317 0 4.875 4.875 4.5 4.55 81124 4.55 down down correct
MDWD.US MediWound Ltd 20260317 0 17.43 17.595 17.1 17.4 62785 17.4 down down correct
MDXG.US MiMedx Group Inc 20260317 0 4.41 4.52 4.35 4.36 686500 4.36 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260317 0 3.41 3.555 3.34 3.36 47100 3.36 down down correct
MEDP.US Medpace Holdings Inc 20260317 0 457.75 466.17 451.06 455.15 326700 455.15 down down correct
MELI.US MercadoLibre Inc 20260317 0 1733.33 1752.262 1711 1728.14 362733 1728.14 down down correct
MEOH.US Methanex Corporation 20260317 0 50.7 51.66 50.58 51.2 1544700 51.2 up up correct
MERC.US Mercer International Inc 20260317 0 1.46 1.54 1.43 1.44 185590 1.44 down down correct
MESO.US Mesoblast Limited 20260317 0 14.56 14.68 14.39 14.53 174200 14.53 down down correct
METC.US Ramaco Resources Inc 20260317 0 14.29 14.43 13.9 14.32 1312800 14.32 up up correct
MFIN.US Medallion Financial Corp 20260317 0 9.4 9.5227 9.25 9.28 56098 9.1543 down up incorrect
MGEE.US MGE Energy Inc 20260317 0 76 76.11 73.53 74.41 183113 74.41 down up incorrect
MGNI.US Magnite Inc 20260317 0 12.26 12.87 12.24 12.34 1506900 12.34 up up correct
MGNX.US MacroGenics Inc 20260317 0 3.12 3.19 3.04 3.08 411464 3.08 down down correct
MGPI.US MGP Ingredients Inc 20260317 0 17.43 17.865 17.28 17.28 302033 17.28 down down correct
MGRC.US McGrath RentCorp 20260317 0 105.34 106.23 104.62 105.52 179800 105.0664 up up correct
MGTX.US MeiraGTx Holdings plc 20260317 0 7.69 7.72 7.52 7.65 377359 7.65 down down correct
MGYR.US Magyar Bancorp Inc 20260317 0 17.9 17.9199 17.9 17.9199 2742 17.9199 up up correct
MIDD.US The Middleby Corporation 20260317 0 143.18 145.73 141.14 143.29 481300 143.29 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260317 0 2.65 2.72 2.58 2.6 40678 2.6 down down correct
MIND.US MIND Technology Inc 20260317 0 8.65 9.2 8.6 8.91 160632 8.91 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260317 0 92.56 96.65 90.57 96.55 865400 96.55 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260317 0 1.68 1.79 1.68 1.78 1364100 1.78 up down incorrect
MITK.US Mitek Systems Inc 20260317 0 14.1 14.6 14.1 14.38 757306 14.38 up down incorrect
MKSI.US MKS Instruments Inc 20260317 0 223.2 230.62 220.74 228.89 1052900 228.89 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260317 0 14.27 15.7 14.27 14.73 39200 14.28 up up correct
MKTX.US MarketAxess Holdings Inc 20260317 0 177.27 180.73 176.98 179.11 316300 179.11 up up correct
MLAB.US Mesa Laboratories Inc 20260317 0 78.98 83.35 78.98 81.69 103400 81.69 up down incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20260317 0 10.54 10.54 10.515 10.54 3757 10.54
MLACU.US Malacca Straits Acquisition Company Limited 20260317 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260317 0 5.68 5.78 5.65 5.68 1128400 5.68
MLKN.US MillerKnoll Inc 20260317 0 19.2 19.35 18.06 18.08 588740 18.08 down down correct
MMLP.US Martin Midstream Partners L.P 20260317 0 2.755 2.755 2.59 2.59 6717 2.59 down down correct
MMSI.US Merit Medical Systems Inc 20260317 0 70.16 71.74 68.45 70.23 1173200 70.23 up up correct
MMYT.US MakeMyTrip Limited 20260317 0 45.57 47.69 45.01 45.72 1116900 45.72 up up correct
MNDO.US MIND C.T.I. Ltd 20260317 0 1.18 1.1999 1.17 1.18 27278 1.18
MNDY.US monday.com Ltd. Ordinary Shares 20260317 0 74.43 77.69 73.91 75.28 831500 75.28 up up correct
MNKD.US MannKind Corporation 20260317 0 2.76 2.76 2.7 2.73 3652100 2.73 down down correct
MNOV.US MediciNova Inc 20260317 0 1.48 1.51 1.47 1.47 88776 1.47 down down correct
MNPR.US Monopar Therapeutics Inc 20260317 0 61.42 64.865 60.21 60.27 319900 60.27 down down correct
MNRO.US Monro Inc 20260317 0 15.39 15.88 15.25 15.63 689200 15.63 up up correct
MNSB.US MainStreet Bancshares Inc 20260317 0 21.9 22.07 21.5 21.61 48266 21.61 down down correct
MNSBP.US MainStreet Bancshares Inc 20260317 0 24.75 24.75 24.75 24.75 0 24.75
MNST.US Monster Beverage Corporation 20260317 0 78.137 78.137 76.87 77.59 3837331 77.59 down down correct
MNTK.US Montauk Renewables Inc 20260317 0 1.39 1.39 1.24 1.34 663414 1.34 down down correct
MNTS.US Momentus Inc 20260317 0 4.4 4.59 4.15 4.59 320500 4.59 up up correct
MNTSW.US Momentus Inc 20260317 0 0.0116 0.012 0.0114 0.0119 38354 0.0119 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260317 0 4.33 4.43 4.2 4.34 11650 4.34 up up correct
MOMO.US Momo Inc 20260317 0 6.05 6.05 5.97 6 554500 5.7277 down down correct
MORN.US Morningstar Inc 20260317 0 183.25 187.44 183.25 183.87 347700 183.3282 up up correct
MOTS.US Motus GI Holdings Inc 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260317 0 14.15 15.57 13.6059 14.83 32185 10.9205 up up correct
MPAA.US Motorcar Parts of America Inc 20260317 0 10.18 10.47 10.18 10.35 77407 10.35 up up correct
MPB.US Mid Penn Bancorp Inc 20260317 0 31.7 32 30.955 31.14 137343 31.14 down down correct
MPWR.US Monolithic Power Systems Inc 20260317 0 1069.85 1085 1060.01 1066.66 336300 1064.5317 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260317 0 3.98 4.075 3.98 4.01 1902300 4.01 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260317 0 0.55 0.579 0.472 0.49 121500 0.49 down down correct
MRAM.US Everspin Technologies Inc 20260317 0 9.06 9.49 9.06 9.3 261670 9.3 up up correct
MRBK.US Meridian Corporation 20260317 0 18.94 19.815 18.72 18.73 50090 18.73 down down correct
MRCC.US Monroe Capital Corporation 20260317 0 4.54 4.9 4.54 4.81 139488 4.2419 up up correct
MRCY.US Mercury Systems Inc 20260317 0 81.26 83.23 79.91 81.35 463400 81.35 up up correct
MREO.US Mereo BioPharma Group plc 20260317 0 0.388 0.3983 0.375 0.375 1675750 0.375 down down correct
MRIN.US Marin Software Incorporated 20260317 0 3791 3973 3705 3925 519128 3925 up up correct
MRKR.US Marker Therapeutics Inc 20260317 0 1.38 1.43 1.36 1.36 50200 1.36 down down correct
MRLN.US Marlin Business Services Corp 20260317 0 7.16 9.82 6.51 9.03 1887300 9.03 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260317 0 1.25 1.3 1.22 1.24 15532 1.24 down down correct
MRNA.US Moderna Inc 20260317 0 53.5 56.51 53.41 53.93 7701000 53.93 up up correct
MRTN.US Marten Transport Ltd 20260317 0 11.82 11.94 11.55 11.69 515445 11.69 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20260317 0 3.16 3.29 3.09 3.12 996944 3.12 down down correct
MRVL.US Marvell Technology Inc 20260317 0 92.3 93.44 90.35 90.79 11622600 90.7446 down down correct
MS.US PO 20260317 0 17.76 17.78 17.64 17.72 141896 17.4478 down down correct
MSBI.US Midland States Bancorp Inc 20260317 0 20.83 21.17 20.79 21.1 136563 21.1 up up correct
MSEX.US Middlesex Water Company 20260317 0 52.38 52.39 51.25 51.31 114200 51.31 down down correct
MSFT.US Microsoft Corporation 20260317 0 400.27 404.4 397.75 399.41 26228300 399.41 down up incorrect
MSGM.US Motorsport Games Inc 20260317 0 4.47 4.68 4.42 4.49 65200 4.49 up down incorrect
MSTR.US MicroStrategy Incorporated 20260317 0 145.97 152.27 145.23 150.28 18448500 150.28 up down incorrect
MTC.US Mmtec Inc 20260317 0 5.32 5.64 5.19 5.59 51200 5.59 up up correct
MTCH.US Match Group Inc 20260317 0 30.39 31.29 30.39 31.07 4279500 30.8767 up up correct
MTEX.US Mannatech Incorporated 20260317 0 6.33 6.39 6.26 6.26 2758 6.26 down down correct
MTLS.US Materialise NV 20260317 0 5.28 5.31 5.2 5.22 50963 5.22 down down correct
MTRX.US Matrix Service Company 20260317 0 10.43 10.65 10.33 10.43 278589 10.43
MTSI.US MACOM Technology Solutions Holdings Inc 20260317 0 225.04 226.24 220.27 221.29 740300 221.29 down down correct
MU.US Micron Technology Inc 20260317 0 452.54 462.73 445.14 461.69 43017900 461.4961 up up correct
MVBF.US MVB Financial Corp 20260317 0 25.38 25.875 25 25.07 32400 25.07 down down correct
MVIS.US MicroVision Inc 20260317 0 0.61 0.63 0.58 0.63 5386900 0.63 up up correct
MVST.US Microvast Holdings Inc 20260317 0 1.7 1.84 1.51 1.52 26378990 1.52 down down correct
MVSTW.US Microvast Holdings Inc 20260317 0 0.038 0.04 0.031 0.032 277129 0.032 down down correct
MXCT.US MaxCyte Inc. 20260317 0 0.8 0.8404 0.781 0.8 568338 0.8
MYFW.US First Western Financial Inc 20260317 0 24.25 24.55 24 24.41 28198 24.41 up up correct
MYGN.US Myriad Genetics Inc 20260317 0 4.59 4.825 4.525 4.78 2086263 4.78 up down incorrect
MYPS.US Playstudios Inc 20260317 0 0.4828 0.5233 0.4525 0.52 494721 0.52 up down incorrect
MYPSW.US MYPSW 20260317 0 0.006 0.006 0.006 0.006 0 0.006
MYRG.US MYR Group Inc 20260317 0 267.43 269.08 260.22 265.37 358800 265.37 down down correct
MYSZ.US My Size Inc 20260317 0 0.6 0.627 0.586 0.626 48400 0.626 up up correct
NAII.US Natural Alternatives International Inc 20260317 0 2.7 2.7 2.63 2.63 9457 2.63 down down correct
NATH.US Nathan's Famous Inc 20260317 0 100.905 101 100.57 100.62 19409 100.62 down down correct
NATR.US Nature's Sunshine Products Inc 20260317 0 24.33 24.92 23.97 23.99 113500 23.99 down down correct
NAUT.US Nautilus Biotechnology Inc 20260317 0 2.4 2.67 2.36 2.65 201921 2.65 up up correct
NAVI.US Navient Corporation 20260317 0 8.34 8.4 8.075 8.22 950403 8.22 down down correct
NBIX.US Neurocrine Biosciences Inc 20260317 0 130.14 131.69 129.88 130.71 632400 130.71 up up correct
NBN.US Northeast Bank 20260317 0 110.49 114.3 108.53 108.86 114100 108.86 down down correct
NBST.US Newbury Street Acquisition Corporation 20260317 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260317 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260317 0 41.5 41.9958 40.96 41.31 370620 41.31 down up incorrect
NBTX.US Nanobiotix S.A 20260317 0 33.98 34 31.59 32.08 65902 32.08 down up incorrect
NCMI.US National CineMedia Inc 20260317 0 3.37 3.52 3.37 3.44 405690 3.44 up down incorrect
NCNA.US NuCana plc 20260317 0 1.88 1.96 1.85 1.86 55500 1.86 down down correct
NCNO.US nCino Inc 20260317 0 15.43 15.87 15.11 15.23 1776900 15.23 down down correct
NCSM.US NCS Multistage Holdings Inc 20260317 0 63.13 69.37 61.94 69.06 34119 69.06 up up correct
NCTY.US The9 Limited 20260317 0 6.23 6.34 5.63 6.11 13100 6.11 down down correct
NDAQ.US Nasdaq Inc 20260317 0 86.67 87.45 86.26 86.47 2239200 86.47 down down correct
NDLS.US Noodles & Company 20260317 0 6.27 6.8 6.243 6.65 51605 6.65 up up correct
NDRA.US ENDRA Life Sciences Inc 20260317 0 3.31 3.416 3.22 3.32 10200 3.32 up up correct
NDSN.US Nordson Corporation 20260317 0 270.57 272.58 266.89 271 290200 270.1694 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260317 0 23.38 23.5799 23.03 23.06 34591 22.8686 down up incorrect
NEGG.US Newegg Commerce Inc 20260317 0 37.15 39.39 36.63 37.79 47800 37.79 up down incorrect
NEO.US NeoGenomics Inc 20260317 0 8.3 8.52 8.24 8.27 1026400 8.27 down up incorrect
NEOG.US Neogen Corporation 20260317 0 9.37 9.47 9.18 9.27 1783000 9.27 down down correct
NEON.US Neonode Inc 20260317 0 1.65 1.69 1.62 1.63 152000 1.63 down down correct
NEPH.US Nephros Inc 20260317 0 2.92 3.11 2.88 3 83684 3 up up correct
NERV.US Minerva Neurosciences Inc 20260317 0 7.74 8.25 7.74 7.85 331900 7.85 up up correct
NESR.US National Energy Services Reunited Corp 20260317 0 20.61 21.32 20.46 20.76 2237500 20.76 up up correct
NEWT.US Newtek Business Services Corp 20260317 0 11.94 12.08 11.86 11.98 198086 11.7816 up up correct
NEXI.US NexImmune Inc 20260317 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260317 0 5.77 6.11 5.76 5.98 2748732 5.98 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260317 0 13.18 13.21 13.05 13.2 378163 13.2 up up correct
NFE.US New Fortress Energy Inc 20260317 0 1.09 1.455 1.09 1.15 70325125 1.15 up up correct
NFLX.US Netflix Inc 20260317 0 95.3 96.34 94.01 94.36 26434500 94.36 down down correct
NHTC.US Natural Health Trends Corp 20260317 0 2.95 2.97 2.8 2.82 20100 2.82 down down correct
NICE.US NICE Ltd 20260317 0 117.73 121.35 117.45 118.87 252100 118.87 up up correct
NICHX.US NICHX 20260317 0 26.58 26.58 26.58 26.58 0 25.7864
NIU.US Niu Technologies 20260317 0 3.21 3.21 2.88 2.92 1954851 2.92 down up incorrect
NKSH.US National Bankshares Inc 20260317 0 37.99 38.51 37.61 37.74 26682 37.74 down up incorrect
NKTR.US Nektar Therapeutics 20260317 0 73.42 75.8 72.59 75.06 763600 75.06 up down incorrect
NKTX.US Nkarta Inc 20260317 0 2.3 2.365 2.2833 2.32 484550 2.32 up down incorrect
NMFC.US New Mountain Finance Corporation 20260317 0 7.51 7.955 7.51 7.89 1505837 7.89 up up correct
NMIH.US NMI Holdings Inc 20260317 0 37.65 37.825 37.47 37.71 516740 37.71 up up correct
NMRD.US Nemaura Medical Inc 20260317 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
NMRK.US Newmark Group Inc 20260317 0 14.68 15.05 14.605 14.7 1635676 14.7 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260317 0 0.74 0.74 0.7 0.732 17283 4.392 down down correct
NNAVW.US NextNav Inc. Warrant 20260317 0 7.21 7.21 7.14 7.14 1016 7.14 down down correct
NNBR.US NN Inc 20260317 0 1.29 1.32 1.23 1.25 206150 1.25 down down correct
NNDM.US Nano Dimension Ltd 20260317 0 1.64 1.69 1.625 1.64 1800614 1.64
NNOX.US Nano 20260317 0 2.57 2.6209 2.54 2.6 406652 2.6 up up correct
NODK.US NI Holdings Inc 20260317 0 13.3 13.305 13.15 13.15 24518 13.15 down down correct
NOTV.US Inotiv Inc 20260317 0 0.379 0.3868 0.3601 0.3837 188136 0.3837 up up correct
NOVT.US Novanta Inc 20260317 0 119.07 123.48 119.06 121.02 410600 121.02 up up correct
NPCE.US NeuroPace Inc 20260317 0 14.22 14.72 13.74 13.82 144171 13.82 down down correct
NRC.US National Research Corporation 20260317 0 17.37 18.31 17.37 17.73 135329 17.5681 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260317 0 10 10.5 9.86 10.16 1102959 10.16 up up correct
NRIM.US Northrim BanCorp Inc 20260317 0 22.84 23.08 22.475 22.53 105040 22.53 down down correct
NRIX.US Nurix Therapeutics Inc 20260317 0 15.24 15.68 15.05 15.48 1305200 15.48 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260317 0 2.13 2.137 1.93 1.95 937637 1.95 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20260317 0 0.015 0.0295 0.015 0.0249 4272 0.0249 up up correct
NSIT.US Insight Enterprises Inc 20260317 0 82.4 84.31 79.66 79.67 282200 79.67 down down correct
NSPR.US InspireMD Inc 20260317 0 1.65 1.84 1.63 1.79 63500 1.79 up up correct
NSSC.US Napco Security Technologies Inc 20260317 0 42.84 43.6 42.48 43.59 549800 43.59 up up correct
NSYS.US Nortech Systems Incorporated 20260317 0 9.06 9.67 9.06 9.58 2300 9.58 up up correct
NTAP.US NetApp Inc 20260317 0 103.05 104.01 101.87 101.92 2072300 101.4006 down down correct
NTCT.US NetScout Systems Inc 20260317 0 30.23 30.88 30.23 30.74 705518 30.74 up up correct
NTES.US NetEase Inc 20260317 0 119.54 119.94 118.69 118.87 777100 118.87 down down correct
NTGR.US NETGEAR Inc 20260317 0 21.84 22.33 21.49 21.66 406859 21.66 down down correct
NTIC.US Northern Technologies International Corporation 20260317 0 8.36 8.578 8.24 8.24 3712 8.24 down down correct
NTLA.US Intellia Therapeutics Inc 20260317 0 13.38 13.66 13.38 13.48 2228300 13.48 up up correct
NTNX.US Nutanix Inc 20260317 0 40.34 41.95 40.25 41.7 4807200 41.7 up up correct
NTRA.US Natera Inc 20260317 0 199.53 203.29 197.75 198.38 1143100 198.38 down down correct
NTRB.US Nutriband Inc. Common Stock 20260317 0 3.76 4.06 3.76 3.91 11322 3.91 up up correct
NTRBW.US Nutriband Inc. Warrant 20260317 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260317 0 137.74 139.74 136.7 136.79 1272100 136.79 down down correct
NTRSO.US Northern Trust Corporation 20260317 0 19.22 19.24 19.12 19.18 39900 19.18 down down correct
NTWK.US NetSol Technologies Inc 20260317 0 3.5396 3.75 3.5396 3.68 28021 3.68 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20260317 0 99.46 100.803 98.69 98.97 453300 98.97 down down correct
NUWE.US Nuwellis Inc 20260317 0 1.2 1.28 1.07 1.08 144300 1.08 down down correct
NVAX.US Novavax Inc 20260317 0 10.05 10.94 10.03 10.64 6109300 10.64 up up correct
NVCR.US NovoCure Limited 20260317 0 12.49 12.835 12.3 12.35 2096087 12.35 down down correct
NVDA.US NVIDIA Corporation 20260317 0 185.06 185.4 181.6804 181.93 182497797 181.93 down down correct
NVEC.US NVE Corporation 20260317 0 70.89 71.02 67.98 69.07 40900 69.07 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260317 0 439.5 445.82 435.12 445.52 125300 445.52 up up correct
NVNO.US enVVeno Medical Corp 20260317 0 11.04 11.04 11 11 1870 11 down down correct
NVOS.US Novo Integrated Sciences Inc 20260317 0 0.0031 0.0031 0.0031 0.0031 409 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260317 0 10.625 10.749 9.77 9.82 25005900 9.82 down down correct
NVVE.US Nuvve Holding Corp 20260317 0 0.842 0.842 0.803 0.8299 152083 0.8299 down down correct
NVVEW.US Nuvve Holding Corp 20260317 0 0.0075 0.0075 0.0075 0.0075 561171 0.0075
NWBI.US Northwest Bancshares Inc 20260317 0 12.35 12.37 12.115 12.13 1068245 12.13 down down correct
NWE.US NorthWestern Corporation 20260317 0 68.44 68.44 67.34 67.67 382900 67.67 down down correct
NWFL.US Norwood Financial Corp 20260317 0 28.86 28.86 28.22 28.45 23300 28.1575 down down correct
NWL.US Newell Brands Inc 20260317 0 3.91 3.98 3.84 3.85 5168600 3.85 down down correct
NWPX.US Northwest Pipe Company 20260317 0 72.44 73.39 71.37 73.36 92100 73.36 up up correct
NWS.US News Corporation 20260317 0 27.5 27.99 27.36 27.37 1064281 27.37 down down correct
NWSA.US News Corporation 20260317 0 24.38 24.62 24.25 24.34 3057300 24.34 down down correct
NXPI.US NXP Semiconductors N.V 20260317 0 193.88 197.24 192.93 194.02 1578900 193.0183 up down incorrect
NXST.US Nexstar Media Group Inc 20260317 0 237.95 241.13 236.55 237.82 214600 237.82 down up incorrect
NXTC.US NextCure Inc 20260317 0 11.97 12.32 11.96 12.32 6300 12.32 up down incorrect
NXTP.US Nextplay Technologies Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260317 0 3.08 3.1699 3.05 3.12 42801 3.12 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260317 0 31.31 32.16 31.13 31.4 41000 31.4 up up correct
OCC.US Optical Cable Corporation 20260317 0 7.35 7.45 6.52 6.68 204600 6.68 down down correct
OCCI.US OFS Credit Company Inc 20260317 0 2.84 2.95 2.84 2.88 190300 2.8325 up up correct
OCCIO.US OFS Credit Company Inc 20260317 0 24.96 25.05 24.95 25.05 2400 24.9271 up up correct
OCFC.US OceanFirst Financial Corp 20260317 0 18.05 18.1 17.689 17.77 353467 17.5837 down down correct
OCG.US Oriental Culture Holding LTD 20260317 0 0.91 1.09 0.85 1.03 5357667 3.09 up up correct
OCGN.US Ocugen Inc 20260317 0 2.46 2.725 2.33 2.45 18033000 2.45 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260317 0 10.85 11.23 10.85 11.17 873743 11.17 up up correct
OCUL.US Ocular Therapeutix Inc 20260317 0 8.61 8.89 8.61 8.68 2610900 8.68 up up correct
ODFL.US Old Dominion Freight Line Inc 20260317 0 185.98 188.35 181.71 184.43 1870300 184.43 down down correct
OESX.US Orion Energy Systems Inc 20260317 0 9.75 9.98 9.5049 9.765 44612 9.765 up up correct
OFED.US Oconee Federal Financial Corp 20260317 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260317 0 11.92 12.16 11.81 12.03 396200 12.03 up up correct
OFLX.US Omega Flex Inc 20260317 0 29.23 29.27 28.63 28.77 42700 28.4777 down down correct
OFS.US OFS Capital Corporation 20260317 0 3.16 3.26 3.07 3.15 301795 2.9789 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260317 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260317 0 1.41 1.455 1.41 1.43 335000 1.43 up up correct
OKTA.US Okta Inc 20260317 0 77.08 80.59 77 78.53 2002700 78.53 up up correct
OLB.US The OLB Group Inc 20260317 0 0.625 0.66 0.621 0.6499 500307 0.6499 up up correct
OLED.US Universal Display Corporation 20260317 0 95.44 96.85 93.44 94.05 626300 94.05 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260317 0 106.23 107.37 103.48 104.09 1261900 104.09 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260317 0 16.32 16.4 14.9 15.055 1595800 15.055 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260317 0 1.23 1.29 1.22 1.24 1103339 1.24 up up correct
OM.US Outset Medical Inc 20260317 0 3.28 3.655 3.28 3.61 168100 3.61 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260317 0 109.77 109.77 107.38 107.96 59198 107.96 down down correct
OMCL.US Omnicell Inc 20260317 0 34.42 35.61 34.42 35.09 498300 35.09 up up correct
OMER.US Omeros Corporation 20260317 0 11.17 11.385 11.01 11.27 631030 11.27 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260317 0 1.51 1.55 1.46 1.47 254754 1.47 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260317 0 0.13 0.1344 0.13 0.13 3123 0.13
ON.US ON Semiconductor Corporation 20260317 0 60.39 61.34 60.18 60.98 4800600 60.98 up up correct
ONB.US Old National Bancorp 20260317 0 21.8 21.87 21.29 21.44 3688700 21.44 down down correct
ONCY.US Oncolytics Biotech Inc 20260317 0 0.98 1.02 0.98 0.9908 363937 0.9908 up up correct
ONDS.US Ondas Holdings Inc 20260317 0 10.55 11.47 10.37 11.28 109611300 11.28 up up correct
ONEW.US OneWater Marine Inc 20260317 0 8.72 9.1 8.32 8.6 183898 8.6 down down correct
OPBK.US OP Bancorp 20260317 0 13.24 13.24 12.895 12.9 27676 12.9 down down correct
OPCH.US Option Care Health Inc 20260317 0 29.55 29.98 29.41 29.75 1584000 29.75 up up correct
OPEN.US Opendoor Technologies Inc 20260317 0 5.2 5.67 5.2 5.56 50181400 5.56 up up correct
OPGN.US OpGen Inc 20260317 0 24 24.9 24 24.9 1283 24.9 up up correct
OPHC.US OptimumBank Holdings Inc 20260317 0 5.48 5.5 5.43 5.43 11000 5.43 down down correct
OPK.US OPKO Health Inc 20260317 0 1.2 1.2115 1.19 1.19 1826441 1.19 down down correct
OPRA.US Opera Limited 20260317 0 14.58 15.18 14.55 14.8 286632 14.8 up up correct
OPRT.US Oportun Financial Corporation 20260317 0 4.36 4.76 4.36 4.54 967002 4.54 up up correct
OPRX.US OptimizeRx Corporation 20260317 0 6.56 6.82 6.4 6.62 438300 6.62 up up correct
ORGN.US Origin Materials Inc 20260317 0 0.12 0.127 0.1163 0.1178 44967 3.534 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20260317 0 0.0031 0.0038 0.0031 0.0038 17299 0.0038 up down incorrect
ORGO.US Organogenesis Holdings Inc 20260317 0 2.63 2.69 2.525 2.53 713372 2.53 down up incorrect
ORGS.US Orgenesis Inc 20260317 0 0.35 0.35 0.3 0.3 2700 0.3 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20260317 0 12.2 12.365 11.99 12.07 1565607 12.07 down up incorrect
ORLY.US O'Reilly Automotive Inc 20260317 0 90.66 91.23 89.03 89.39 5506400 89.39 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260317 0 3.52 3.68 3.52 3.61 127600 3.61 up up correct
ORRF.US Orrstown Financial Services Inc 20260317 0 34.8 35.08 34.21 34.39 155500 34.39 down down correct
OSBC.US Old Second Bancorp Inc 20260317 0 19.8 20 19.46 19.55 310400 19.4836 down down correct
OSIS.US OSI Systems Inc 20260317 0 279.65 280.17 262.59 269.08 323200 269.08 down down correct
OSPN.US OneSpan Inc 20260317 0 10.35 10.74 10.35 10.47 736954 10.47 up up correct
OSS.US One Stop Systems Inc 20260317 0 10.27 10.99 10.22 10.69 2223300 10.69 up up correct
OSUR.US OraSure Technologies Inc 20260317 0 3.35 3.45 2.97 2.98 990010 2.98 down down correct
OSW.US OneSpaWorld Holdings Limited 20260317 0 20.97 21.59 20.9 21.5 725900 21.5 up up correct
OTEX.US Open Text Corporation 20260317 0 22.31 23.25 22.26 23.06 1733600 23.06 up up correct
OTLK.US Outlook Therapeutics Inc 20260317 0 0.379 0.4 0.3602 0.3957 1739943 0.3957 up up correct
OTLY.US Oatly Group AB 20260317 0 10.67 11 10.4872 10.51 29747 10.51 down down correct
OTTR.US Otter Tail Corporation 20260317 0 87.69 88 85.96 87.41 219800 87.41 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260317 0 43 43 41 41.54 11100 41.3155 down up incorrect
OVID.US Ovid Therapeutics Inc 20260317 0 1.95 2.046 1.915 2.01 851936 2.01 up up correct
OVLY.US Oak Valley Bancorp 20260317 0 32.4 32.51 31.88 31.98 12800 31.98 down down correct
OWSCX.US OWSCX 20260317 0 19.39 19.39 19.39 19.39 0 18.9402
OXBR.US Oxbridge Re Holdings Limited 20260317 0 0.8786 0.885 0.87 0.87 3613 0.87 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260317 0 0.1072 0.1072 0.1072 0.1072 3113 0.1072
OXLC.US Oxford Lane Capital Corp 20260317 0 8.04 8.29 8.01 8.25 1416600 7.7453 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260317 0 24.05 24.08 23.815 23.815 4000 23.815 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20260317 0 24.65 24.65 24.626 24.65 2700 24.5219
OXSQ.US Oxford Square Capital Corp 20260317 0 1.73 1.75 1.71 1.72 1590600 1.6881 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260317 0 24.08 24.175 24.08 24.175 500 23.8275 up down incorrect
OZK.US Bank OZK 20260317 0 44.39 44.92 44.05 44.07 1130300 43.6379 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260317 0 16.5 16.6 16.42 16.49 21800 16.2063 down down correct
PAA.US Plains All American Pipeline L.P 20260317 0 21.4 21.76 21.33 21.59 2802000 21.1984 up up correct
PAAS.US Pan American Silver Corp 20260317 0 56.8 57.95 55.12 55.81 7131700 55.81 down down correct
PACB.US Pacific Biosciences of California Inc 20260317 0 1.37 1.43 1.36 1.38 3050504 1.38 up up correct
PAGP.US Plains GP Holdings L.P 20260317 0 23.24 23.51 23.22 23.4 1727800 23.0004 up up correct
PAHC.US Phibro Animal Health Corporation 20260317 0 51.29 52.705 51.095 52.51 345013 52.51 up up correct
PALI.US Palisade Bio Inc 20260317 0 1.99 2.04 1.98 1.99 2799400 1.99
PANL.US Pangaea Logistics Solutions Ltd 20260317 0 6.96 7.045 6.85 6.94 557600 6.94 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260317 0 167.9 172.03 167.55 169.19 5520400 169.19 up up correct
PASG.US Passage Bio Inc 20260317 0 7.5 7.5 7.27 7.37 14000 7.37 down down correct
PATK.US Patrick Industries Inc 20260317 0 115.1 116.62 112.69 114.45 220300 114.45 down down correct
PAVM.US PAVmed Inc 20260317 0 10.0974 10.3954 10.0974 10.39 8101 10.39 up up correct
PAX.US Patria Investments Limited 20260317 0 11.5 11.69 11.32 11.37 722621 11.37 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260317 0 4.62 4.845 4.62 4.74 4068700 4.74 up down incorrect
PAYS.US PaySign Inc 20260317 0 3.56 3.65 3.39 3.4 438400 3.4 down up incorrect
PAYX.US Paychex Inc 20260317 0 93.8 95.09 92.13 92.43 2817400 92.43 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260317 0 13.49 13.68 13.49 13.67 25103 13.67 up up correct
PBHC.US Pathfinder Bancorp Inc 20260317 0 13.69 13.69 13.2 13.2 427 13.1027 down down correct
PBLA.US Panbela Therapeutics Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 134 0.0002
PBYI.US Puma Biotechnology Inc 20260317 0 6.04 6.18 6.04 6.14 227540 6.14 up down incorrect
PCAR.US PACCAR Inc 20260317 0 115.71 116.69 114.5 115.43 1867400 115.43 down up incorrect
PCB.US PCB Bancorp 20260317 0 21.88 21.96 21.65 21.69 23800 21.69 down up incorrect
PCRX.US Pacira BioSciences Inc 20260317 0 22.82 22.83 21.45 21.94 909900 21.94 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260317 0 3.08 3.27 3.07 3.16 15100 3.16 up up correct
PCT.US PureCycle Technologies Inc 20260317 0 5.76 5.85 5.12 5.42 13140700 5.42 down down correct
PCTTU.US PureCycle Technologies Inc 20260317 0 6.2 6.2 6.2 6.2 0 6.2
PCTTW.US PureCycle Technologies Inc 20260317 0 0.5605 0.7699 0.5201 0.7699 30578 0.7699 up up correct
PCTY.US Paylocity Holding Corporation 20260317 0 110.19 113.115 110.19 110.8 482400 110.8 up up correct
PCVX.US Vaxcyte Inc 20260317 0 55.89 56.53 54.92 55.48 876200 55.48 down down correct
PCYO.US Pure Cycle Corporation 20260317 0 10.5 10.715 10.37 10.43 92226 10.43 down down correct
PDD.US Pinduoduo Inc 20260317 0 105.17 105.75 104.31 104.37 5050600 104.37 down down correct
PDEX.US Pro 20260317 0 49.98 51 48.61 50 32609 50 up up correct
PDFS.US PDF Solutions Inc 20260317 0 33.21 33.84 32.8 33.14 216559 33.14 down down correct
PDLB.US PDL Community Bancorp 20260317 0 16.54 16.62 16.37 16.45 54300 16.45 down down correct
PDSB.US PDS Biotechnology Corporation 20260317 0 0.67 0.7349 0.6331 0.69 1179752 0.69 up up correct
PDSKX.US PDSKX 20260317 0 28.1 28.1 28.1 28.1 0 28.1
PDSRX.US PDSRX 20260317 0 27.85 27.85 27.85 27.85 0 27.85
PDSYX.US PDSYX 20260317 0 28.51 28.51 28.51 28.51 0 28.51
PEB.US PH 20260317 0 17.912 18.43 17.8643 18.39 60022 18.026 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260317 0 38.785 38.785 37.77 37.91 18376 37.91 down down correct
PEBO.US Peoples Bancorp Inc 20260317 0 32.04 32.185 31.54 31.63 279565 31.63 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260317 0 38.41 38.54 37.9 37.97 1175400 37.8632 down down correct
PEGA.US Pegasystems Inc 20260317 0 42.85 44.85 42.36 42.48 1898400 42.4501 down down correct
PENN.US Penn National Gaming Inc 20260317 0 14.12 14.53 13.92 13.97 2992400 13.97 down down correct
PEP.US PepsiCo Inc 20260317 0 158.83 159.11 156.29 156.5 5460200 156.5 down down correct
PERI.US Perion Network Ltd 20260317 0 8.68 9.09 8.68 8.8 625133 8.8 up up correct
PESI.US Perma 20260317 0 13.19 13.36 12.58 12.84 119761 12.84 down down correct
PETS.US PetMed Express Inc 20260317 0 2.44 2.59 2.43 2.55 128369 2.55 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260317 0 0.715 0.7611 0.7 0.7611 14646 0.7611 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20260317 0 0.0474 0.0474 0.0474 0.0474 100 0.0474
PETZ.US TDH Holdings Inc 20260317 0 1.19 1.21 1.15 1.21 3794 1.21 up up correct
PFALX.US PFALX 20260317 0 6.94 6.94 6.94 6.94 0 6.8843
PFBC.US Preferred Bank 20260317 0 89.7 90.27 88.55 89.37 127800 88.5939 down down correct
PFFLX.US PFFLX 20260317 0 6.94 6.94 6.94 6.94 0 6.8863
PFG.US Principal Financial Group Inc 20260317 0 87.29 88.99 87.12 87.73 1351800 87.73 up up correct
PFIS.US Peoples Financial Services Corp 20260317 0 53.05 53.68 51.62 51.86 27500 51.86 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260317 0 6.94 6.94 6.94 6.94 0 6.8812
PFLT.US PennantPark Floating Rate Capital Ltd 20260317 0 8.15 8.35 8.11 8.21 1281100 8.1123 up down incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260317 0 24.05 24.165 23.95 23.99 3200 23.6595 down down correct
PGC.US Peapack 20260317 0 34.1 34.57 33.4 33.6 85277 33.6 down down correct
PGEN.US Precigen Inc 20260317 0 3.51 3.57 3.46 3.54 1706400 3.54 up up correct
PGNY.US Progyny Inc 20260317 0 17.52 18.22 17.505 18.05 1151000 18.05 up up correct
PHAR.US Pharming Group NV 20260317 0 15.51 15.59 15.17 15.49 12076 15.49 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260317 0 10.44 10.94 10.34 10.85 975607 10.85 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260317 0 1.26 1.27 1.215 1.27 264081 1.27 up up correct
PHUN.US Phunware Inc 20260317 0 1.72 1.755 1.72 1.74 55100 1.74 up up correct
PHVS.US Pharvaris N.V 20260317 0 26.95 27.94 26.6 26.92 113267 26.92 down down correct
PI.US Impinj Inc 20260317 0 98.63 105.5 98.63 99.29 624800 99.29 up up correct
PIIVX.US PIIVX 20260317 0 49.24 49.24 49.24 49.24 0 49.24
PKBK.US Parke Bancorp Inc 20260317 0 27.55 28.07 27.215 27.29 76587 27.1178 down up incorrect
PKOH.US Park 20260317 0 25 25.2 24.48 24.8 23400 24.6929 down up incorrect
PLAB.US Photronics Inc 20260317 0 34.71 35.34 34 34.68 636500 34.68 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20260317 0 12.8 13.51 12.8 13.49 1102280 13.49 up down incorrect
PLBC.US Plumas Bancorp 20260317 0 49.18 50.39 48.02 48.68 63700 48.3651 down down correct
PLBY.US PLBY Group Inc 20260317 0 1.99 1.99 1.65 1.75 4060037 1.75 down down correct
PLCE.US The Children's Place Inc 20260317 0 3.56 3.63 3.46 3.48 258670 3.48 down down correct
PLMR.US Palomar Holdings Inc 20260317 0 120.25 123.86 118.49 119.05 267500 119.05 down down correct
PLPC.US Preformed Line Products Company 20260317 0 249.86 259.25 249.86 253.55 59400 253.3533 up down incorrect
PLRX.US Pliant Therapeutics Inc 20260317 0 1.31 1.36 1.295 1.33 408970 1.33 up down incorrect
PLSE.US Pulse Biosciences Inc 20260317 0 22.14 22.87 21.85 22.32 262900 22.32 up down incorrect
PLTK.US Playtika Holding Corp 20260317 0 2.83 2.96 2.83 2.89 1359813 2.89 up down incorrect
PLUG.US Plug Power Inc 20260317 0 2.25 2.34 2.2 2.33 76543300 2.33 up down incorrect
PLUS.US ePlus inc 20260317 0 76.52 77.525 75.01 75.56 223019 75.56 down up incorrect
PLXS.US Plexus Corp 20260317 0 194.48 198.27 192.84 195.54 328700 195.54 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260317 0 0.7291 0.7364 0.6815 0.69 98799 0.69 down down correct
PMFLX.US PMFLX 20260317 0 10.15 10.15 10.15 10.15 0 10.0794
PMT.US PC 20260317 0 18.45 18.74 18.45 18.552 6253 18.552 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20260317 0 14.93 15.39 14.4243 14.45 28325 14.45 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260317 0 1.57 1.599 1.555 1.56 170969 1.56 down down correct
PNBK.US Patriot National Bancorp Inc 20260317 0 1.28 1.41 1.27 1.33 477300 1.33 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260317 0 84.59 85.22 82.955 83.16 1263615 82.7397 down down correct
PNNT.US PennantPark Investment Corporation 20260317 0 4.67 4.84 4.64 4.78 859700 4.6969 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260317 0 215 220.85 211.92 212.75 45300 212.75 down down correct
PNTG.US The Pennant Group Inc 20260317 0 33.61 34.165 32.82 33.03 182410 33.03 down down correct
PODD.US Insulet Corporation 20260317 0 226.82 233.26 220.85 230.49 1029800 230.49 up up correct
POLA.US Polar Power Inc 20260317 0 1.75 1.86 1.63 1.72 201222 1.72 down down correct
POOL.US Pool Corporation 20260317 0 210.53 212 207.12 210.74 644000 210.74 up down incorrect
POW.US Powered Brands 20260317 0 24.84 24.89 24.17 24.82 12200 24.82 down up incorrect
POWI.US Power Integrations Inc 20260317 0 47.25 48.35 47.02 47.63 676100 47.63 up down incorrect
POWL.US Powell Industries Inc 20260317 0 514.0004 527.9907 510.0206 522.1205 402000 174.04 up down incorrect
POWW.US AMMO Inc 20260317 0 2.1 2.175 2.05 2.07 742929 2.07 down down correct
POWWP.US AMMO Inc 20260317 0 24.19 24.25 24.1 24.1 2700 24.1 down down correct
PPBT.US Purple Biotech Ltd 20260317 0 3.94 4.3 3.91 3.99 7500 3.99 up up correct
PPC.US Pilgrim's Pride Corporation 20260317 0 36.81 37.66 36.81 37.33 609700 37.33 up down incorrect
PPIH.US Perma 20260317 0 28.51 29.21 28.04 28.9 64278 28.9 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260317 0 3.46 3.6 3.41 3.48 89729 3.48 up down incorrect
PPTA.US Midas Gold Corp. 20260317 0 31.27 31.895 30.4 30.67 1033800 30.67 down down correct
PRAA.US PRA Group Inc 20260317 0 17.29 17.655 17.125 17.57 356695 17.57 up up correct
PRAX.US Praxis Precision Medicines Inc 20260317 0 304.04 313 302.04 303.38 218400 303.38 down down correct
PRCH.US Porch Group Inc 20260317 0 7.79 8.08 7.36 7.56 1391382 7.56 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260317 0 28.25 28.68 27.33 27.36 1479600 27.36 down down correct
PRDO.US Perdoceo Education Corporation 20260317 0 34.92 35.41 34.69 35.11 754300 35.11 up up correct
PRFX.US PainReform Ltd 20260317 0 2.6 2.655 2.34 2.42 36688 2.42 down down correct
PRGS.US Progress Software Corporation 20260317 0 33.61 34.92 33.58 33.62 655100 33.62 up up correct
PRIM.US Primoris Services Corporation 20260317 0 141.91 143.51 138.32 140.5 560800 140.4164 down down correct
PRIVX.US Sharespost 100 Fund 20260317 0 48.32 48.32 48.32 48.32 0 48.32
PRLD.US Prelude Therapeutics Incorporated 20260317 0 3.4 3.6 3.37 3.43 138984 3.43 up up correct
PRLVX.US PRLVX 20260317 0 47.36 47.36 47.36 47.36 0 47.36
PROF.US Profound Medical Corp 20260317 0 5.77 5.96 5.71 5.85 82370 5.85 up up correct
PROV.US Provident Financial Holdings Inc 20260317 0 16.13 16.36 16.02 16.02 8320 16.02 down down correct
PRPH.US ProPhase Labs Inc 20260317 0 0.12 0.1255 0.09 0.09 1111913 0.09 down down correct
PRPL.US Purple Innovation Inc 20260317 0 0.68 0.71 0.6609 0.6981 192049 0.6981 up up correct
PRPO.US Precipio Inc 20260317 0 28.354 29.35 27.35 29.35 18300 29.35 up up correct
PRQR.US ProQR Therapeutics N.V 20260317 0 1.75 1.845 1.75 1.77 267788 1.77 up up correct
PRTA.US Prothena Corporation plc 20260317 0 9.1 9.2 8.955 9 467125 9 down down correct
PRTC.US PureTech Health plc 20260317 0 16.41 16.41 16.41 16.41 0 16.41
PRTH.US Priority Technology Holdings Inc 20260317 0 5.11 5.22 5.1 5.1 130700 5.1 down down correct
PRTS.US CarParts.com Inc 20260317 0 0.8132 0.8297 0.79 0.7944 257596 0.7944 down down correct
PRVA.US Privia Health Group Inc 20260317 0 22.09 22.5 21.83 22.1 596320 22.1 up up correct
PSA.US PQ 20260317 0 15.37 15.55 15.35 15.5 20409 15.5 up up correct
PSEC.US Prospect Capital Corporation 20260317 0 2.54 2.67 2.54 2.6 5473700 2.5123 up up correct
PSHG.US Performance Shipping Inc 20260317 0 2.16 2.17 2.05 2.08 126900 2.08 down down correct
PSMT.US PriceSmart Inc 20260317 0 151.78 152.87 149.73 149.78 229000 149.78 down down correct
PSNL.US Personalis Inc 20260317 0 6.83 7.15 6.77 7.12 773890 7.12 up up correct
PSTV.US Plus Therapeutics Inc 20260317 0 0.26 0.26 0.25 0.25 129816 6.25 down down correct
PT.US Pintec Technology Holdings Limited 20260317 0 0.9898 0.9899 0.93 0.93 26551 0.93 down down correct
PTC.US PTC Inc 20260317 0 156.24 158.2 150.4 154.12 1204200 154.12 down down correct
PTCT.US PTC Therapeutics Inc 20260317 0 67.1 68.87 66.75 67.45 1445100 67.45 up up correct
PTEN.US Patterson 20260317 0 10.28 10.78 10.25 10.72 13003600 10.72 up up correct
PTGX.US Protagonist Therapeutics Inc 20260317 0 96.7 99.31 96.425 97.23 799200 97.23 up up correct
PTIX.US Protagenic Therapeutics Inc 20260317 0 0.55 0.56 0.542 0.542 2200 0.542 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260317 0 5.67 6.02 5.66 5.82 1671310 5.82 up up correct
PTON.US Peloton Interactive Inc 20260317 0 3.86 4.29 3.86 4.13 16116900 4.13 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260317 0 0.007 0.008 0.007 0.007 62200 0.007
PUBM.US PubMatic Inc 20260317 0 8.21 8.52 8.15 8.17 477660 8.17 down down correct
PUCK.US Goal Acquisitions Corp 20260317 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260317 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260317 0 2.12 2.2 2.11 2.11 19752 2.11 down down correct
PWP.US Perella Weinberg Partners 20260317 0 17.13 17.77 17.01 17.23 873000 17.23 up up correct
PXLW.US Pixelworks Inc 20260317 0 6.01 6.11 5.99 6.04 12300 6.04 up up correct
PXS.US Pyxis Tankers Inc 20260317 0 4 4.4854 4 4.29 125722 4.29 up up correct
PYPD.US PolyPid Ltd 20260317 0 4.61 4.685 4.45 4.56 147300 4.56 down down correct
PYPL.US PayPal Holdings Inc 20260317 0 45.84 46.98 45.744 46.13 21819800 46.13 up up correct
PYXS.US Pyxis Oncology Inc. 20260317 0 1.67 1.68 1.58 1.62 211987 1.62 down down correct
PZZA.US Papa John's International Inc 20260317 0 35.71 36.85 35.44 35.54 1256200 35.54 down down correct
QCOM.US QUALCOMM Incorporated 20260317 0 133.52 134.05 131.18 131.59 10544300 131.59 down down correct
QCRH.US QCR Holdings Inc 20260317 0 83.12 83.57 81.035 82.17 144323 82.0684 down down correct
QDEL.US Quidel Corporation 20260317 0 17.86 19.72 17.78 19.12 1478100 19.12 up up correct
QFIN.US 360 DigiTech Inc 20260317 0 14.34 14.48 13.975 14.43 1639900 13.6173 up up correct
QH.US Quhuo Limited 20260317 0 0.101 0.1057 0.095 0.1 64660 3 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260317 0 3.65 3.65 3.65 3.65 0 3.65
QLYS.US Qualys Inc 20260317 0 94.97 100 94.68 95.08 573100 95.08 up down incorrect
QMCO.US Quantum Corporation 20260317 0 5.52 5.66 5.38 5.52 166000 5.52
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260317 0 8.15 8.322 8.083 8.14 5800 8.14 down up incorrect
QNST.US QuinStreet Inc 20260317 0 12.14 12.592 12.055 12.15 930627 12.15 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260317 0 27.69 27.72 27.45 27.53 131000 27.53 down down correct
QRHC.US Quest Resource Holding Corporation 20260317 0 1.1 1.17 0.8393 0.8632 339729 0.8632 down down correct
QRVO.US Qorvo Inc 20260317 0 78.77 79.47 77.36 77.96 1158900 77.96 down down correct
QSI.US Quantum 20260317 0 0.946 0.96 0.924 0.93 2787300 0.93 down up incorrect
QSIAW.US Quantum 20260317 0 0.17 0.17 0.155 0.155 1320 0.155 down up incorrect
QTRX.US Quanterix Corporation 20260317 0 4.71 4.83 4.63 4.72 486495 4.72 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260317 0 7.35 7.575 7.3 7.54 8121000 7.54 up down incorrect
QUIK.US QuickLogic Corporation 20260317 0 9 10.1382 8.8 9.07 453504 9.07 up down incorrect
QURE.US uniQure N.V 20260317 0 15.55 16 15.355 15.62 1619000 15.62 up up correct
RAIL.US FreightCar America Inc 20260317 0 8.16 8.36 7.92 8 220618 8 down down correct
RAIN.US Rain Therapeutics Inc 20260317 0 3.22 3.61 3.12 3.54 37800 3.54 up up correct
RAND.US Rand Capital Corporation 20260317 0 11.6 11.8956 10.83 10.83 11072 10.83 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260317 0 1.33 1.365 1.3 1.31 877800 1.31 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260317 0 21.8 22.195 21.545 21.6 1401100 21.6 down down correct
RAVE.US RAVE Restaurant Group Inc 20260317 0 2.66 2.725 2.66 2.68 17196 2.68 up up correct
RBB.US RBB Bancorp 20260317 0 21.01 21.28 20.76 20.91 43400 20.7698 down down correct
RBBN.US Ribbon Communications Inc 20260317 0 2.18 2.21 2.15 2.2 628900 2.2 up up correct
RBCAA.US Republic Bancorp Inc 20260317 0 69.89 70.05 68.49 68.7 86648 68.2025 down down correct
RBCN.US Rubicon Technology Inc 20260317 0 3 3 3 3 0 3
RBKB.US Rhinebeck Bancorp Inc 20260317 0 15.402 15.64 15.06 15.36 14160 15.36 down down correct
RCAT.US Red Cat Holdings Inc 20260317 0 15.34 16.98 15.25 16.97 14653400 16.97 up down incorrect
RCEL.US AVITA Medical Inc 20260317 0 4.7 4.71 4.41 4.47 114900 4.47 down up incorrect
RCILX.US RCILX 20260317 0 9.09 9.09 9.09 9.09 0 9.09
RCKT.US Rocket Pharmaceuticals Inc 20260317 0 4.85 4.89 4.5914 4.63 1976019 4.63 down down correct
RCKY.US Rocky Brands Inc 20260317 0 42.49 43.495 41.965 42.08 51878 42.08 down down correct
RCMT.US RCM Technologies Inc 20260317 0 19.69 20.45 18.87 19.03 60416 19.03 down up incorrect
RCON.US Recon Technology Ltd 20260317 0 1.15 1.2 1.13 1.15 10100 1.15
RDCM.US RADCOM Ltd 20260317 0 10.8 11.31 10.8 11.19 30800 11.19 up up correct
RDHL.US RedHill Biopharma Ltd 20260317 0 0.8578 0.875 0.8402 0.875 27208 0.875 up up correct
RDI.US Reading International Inc 20260317 0 1.07 1.09 1.07 1.08 42700 1.08 up up correct
RDIB.US Reading International Inc 20260317 0 10.63 10.63 10.63 10.63 1240 10.63
RDNT.US RadNet Inc 20260317 0 64.3 66.2 62.955 63.63 1043000 63.63 down down correct
RDVT.US Red Violet Inc 20260317 0 38.98 40.825 38.97 39.7 128362 39.7 up up correct
RDWR.US Radware Ltd 20260317 0 25.01 25.63 25.01 25.45 288871 25.45 up up correct
REAL.US The RealReal Inc 20260317 0 9.97 10.23 9.895 9.94 2433000 9.94 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260317 0 2.4 2.53 2.4 2.49 937892 2.49 up up correct
REE.US REE Automotive Ltd. 20260317 0 0.61 0.6113 0.56 0.5906 27165 0.5906 down down correct
REED.US Reed's Inc 20260317 0 4.55 5.36 4.22 4.55 77400 4.55
REFR.US Research Frontiers Incorporated 20260317 0 1 1.0278 1 1 10259 1
REG.US Regency Centers Corporation 20260317 0 77.73 78 77.31 77.37 801700 77.37 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260317 0 763.53 771.23 755.64 759.05 437000 759.05 down down correct
REKR.US Rekor Systems Inc 20260317 0 0.984 0.999 0.9 0.916 2555800 0.916 down down correct
RELI.US Reliance Global Group Inc 20260317 0 494 494 494 494 100 494
RELL.US Richardson Electronics Ltd 20260317 0 11.3 11.5629 11.15 11.27 66565 11.27 down down correct
RELY.US Remitly Global Inc. Common Stock 20260317 0 15.29 15.815 15.29 15.67 3357900 15.67 up up correct
REPL.US Replimune Group Inc 20260317 0 7.33 7.57 6.96 7 1216359 7 down down correct
RETO.US ReTo Eco 20260317 0 0.562 0.765 0.56 0.68 1036652 0.68 up up correct
REYN.US Reynolds Consumer Products Inc 20260317 0 21.45 21.6 21.2 21.25 863700 21.25 down down correct
RFIL.US RF Industries Ltd 20260317 0 11.2 13.54 10.5 13.13 1378612 13.13 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260317 0 22.35 23.485 22.35 22.97 56800 22.97 up up correct
RGCO.US RGC Resources Inc 20260317 0 21.67 21.81 21.43 21.43 11000 21.2259 down down correct
RGEN.US Repligen Corporation 20260317 0 117.14 122.62 116.9 119.27 1302900 119.27 up up correct
RGLD.US Royal Gold Inc 20260317 0 254.82 259.74 252.5 255.82 1177500 255.3603 up up correct
RGNX.US REGENXBIO Inc 20260317 0 8.8 8.94 8.61 8.64 635019 8.64 down down correct
RGP.US Resources Connection Inc 20260317 0 3.65 3.715 3.625 3.63 313235 3.63 down down correct
RIBT.US RiceBran Technologies 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260317 0 21.74 22.37 21.55 21.77 74600 21.77 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260317 0 26.56 26.79 26.13 26.38 260398 26.38 down down correct
RILY.US B. Riley Financial Inc 20260317 0 6.99 7.515 6.99 7.24 545887 7.24 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260317 0 25.17 25.18 25.17 25.17 69500 25.17
RILYN.US B. Riley Financial Inc 20260317 0 23.68 23.8 23.565 23.7 47400 23.3095 up up correct
RILYP.US B. Riley Financial Inc 20260317 0 9.75 10.28 9.58 9.58 19600 9.58 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260317 0 17.11 17.95 16.92 17.64 45200 17.2817 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260317 0 16.2 16.79 15.9902 16.76 22134 16.4262 up up correct
RIOT.US Riot Blockchain Inc 20260317 0 14.22 14.989 14.18 14.68 14784800 14.68 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260317 0 15.31 16.07 15.29 15.82 22536900 15.82 up up correct
RKDA.US Arcadia Biosciences Inc 20260317 0 1.83 1.84 1.72 1.72 41300 1.72 down down correct
RKLB.US Rocket Lab USA Inc. 20260317 0 71.475 78.67 71.27 78.59 29734900 78.59 up up correct
RLAY.US Relay Therapeutics Inc 20260317 0 10.06 10.334 9.91 10.26 1472325 10.26 up up correct
RLMD.US Relmada Therapeutics Inc 20260317 0 6.18 6.475 6.18 6.45 1037589 6.45 up up correct
RLYB.US Rallybio Corporation Common Stock 20260317 0 9.22 9.82 8.92 9.65 233999 9.65 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20260317 0 13.455 13.455 13.23 13.29 24311 13.29 down down correct
RMBS.US Rambus Inc 20260317 0 93.42 94.37 91.8 93.5 1298100 93.5 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260317 0 2.45 2.57 2.45 2.52 9300 2.52 up up correct
RMNI.US Rimini Street Inc 20260317 0 3.28 3.35 3.27 3.29 183473 3.29 up up correct
RMR.US The RMR Group Inc 20260317 0 16.22 16.4 16.18 16.19 78000 15.7629 down down correct
RMTI.US Rockwell Medical Inc 20260317 0 0.97 1.08 0.9206 1.06 516346 1.06 up up correct
RNA.US Avidity Biosciences Inc 20260317 0 13.74 13.8899 13.61 13.77 308309 13.77 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260317 0 9.36 9.75 9.2 9.68 11461 9.68 up up correct
RNST.US Renasant Corporation 20260317 0 35.95 36.09 35.09 35.29 740200 35.29 down down correct
RNW.US Renew Energy Global PLC 20260317 0 5.32 5.355 5.24 5.25 632501 5.25 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260317 0 0.005 0.005 0.005 0.005 100 0.005
RNXT.US RenovoRx Inc. Common Stock 20260317 0 0.989 1.05 0.96 0.966 539300 0.966 down down correct
ROAD.US Construction Partners Inc 20260317 0 119.45 121.14 116.29 117.52 491400 117.52 down down correct
ROCK.US Gibraltar Industries Inc 20260317 0 42.08 42.59 41.3 41.76 499309 41.76 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260317 0 28.21 28.465 28.02 28.3 4587300 28.3 up down incorrect
ROKU.US Roku Inc 20260317 0 96.28 99.2 95.97 96.3 1686400 96.3 up down incorrect
ROOT.US Root Inc 20260317 0 45 47.83 45 46.66 361200 46.66 up down incorrect
ROST.US Ross Stores Inc 20260317 0 209.34 210.38 208.52 209.19 2120000 209.19 down down correct
RPAY.US Repay Holdings Corporation 20260317 0 2.69 2.92 2.67 2.9 1305293 2.9 up up correct
RPD.US Rapid7 Inc 20260317 0 6.3 6.68 6.14 6.18 2232021 6.18 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260317 0 2.96 3.01 2.8801 2.92 220978 2.92 down down correct
RPRX.US Royalty Pharma plc 20260317 0 46.2 46.39 46 46.11 4352600 46.11 down down correct
RRBI.US Red River Bancshares Inc 20260317 0 88.93 90.26 87 88.76 84759 88.76 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260317 0 3.27 3.46 3.27 3.34 308420 3.34 up up correct
RRR.US Red Rock Resorts Inc 20260317 0 58.34 59.6 58.34 58.99 626200 58.99 up up correct
RSSS.US Research Solutions Inc 20260317 0 2.32 2.36 2.3 2.35 34770 2.35 up up correct
RSVR.US Reservoir Media Inc 20260317 0 9.92 9.96 9.66 9.69 107348 9.69 down down correct
RSVRW.US Reservoir Media Management Inc 20260317 0 0.161 0.161 0.161 0.161 600 0.161
RUN.US Sunrun Inc 20260317 0 12.93 13.31 12.85 13.29 7913200 13.29 up up correct
RUSHA.US Rush Enterprises Inc 20260317 0 62.65 63.36 61.47 62.39 282100 62.39 down down correct
RUSHB.US Rush Enterprises Inc 20260317 0 60.48 61.13 59.38 60.45 138100 60.45 down down correct
RVMD.US Revolution Medicines Inc 20260317 0 98.12 100.51 97.1 99.13 1865400 99.13 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260317 0 2.55 2.7127 2.26 2.32 250472 2.32 down down correct
RVSB.US Riverview Bancorp Inc 20260317 0 5.14 5.21 5.07 5.15 51900 5.1317 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260317 0 6.75 7.115 6.75 7.03 407570 7.03 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260317 0 3.39 3.48 3.36 3.42 10603900 3.42 up up correct
RXST.US RxSight Inc. Common Stock 20260317 0 7.51 7.72 7.25 7.56 516980 7.56 up up correct
RXT.US Rackspace Technology Inc 20260317 0 1.9 2.01 1.76 1.77 7382550 1.77 down down correct
RYAAY.US Ryanair Holdings plc 20260317 0 61.47 62.23 61.11 61.55 2467600 61.55 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260317 0 89.29 91.05 86.805 87.68 1029700 87.68 down down correct
RZB.US Reinsurance Group of America Incorporated 20260317 0 25.1 25.1 25 25.04 148505 25.04 down down correct
RZLT.US Rezolute Inc 20260317 0 2.465 2.64 2.435 2.56 3013000 2.56 up up correct
SABR.US Sabre Corporation 20260317 0 1.57 1.715 1.5406 1.585 6236827 1.585 up up correct
SABS.US SAB Biotherapeutics Inc 20260317 0 4.01 4.176 3.98 4.07 334767 4.07 up up correct
SABSW.US SAB Biotherapeutics Inc 20260317 0 0.03 0.03 0.0278 0.03 1289 0.03
SAFT.US Safety Insurance Group Inc 20260317 0 73.91 74.7 72.57 72.82 67767 72.82 down up incorrect
SAIA.US Saia Inc 20260317 0 333.17 344.18 327.88 328.96 623900 328.96 down up incorrect
SALM.US Salem Media Group Inc 20260317 0 0.54 0.5999 0.52 0.54 8535 0.54
SAMG.US Silvercrest Asset Management Group Inc 20260317 0 14.12 14.21 13.17 13.44 33329 13.44 down down correct
SANA.US Sana Biotechnology Inc 20260317 0 3.27 3.325 3.205 3.22 1787822 3.22 down down correct
SANM.US Sanmina Corporation 20260317 0 124.59 126.87 122.91 125.11 545200 125.11 up up correct
SANW.US S&W Seed Company 20260317 0 0.11 0.11 0.11 0.11 157 0.11
SATS.US EchoStar Corporation 20260317 0 114.1 116.44 112.11 112.27 3633100 112.27 down down correct
SAVA.US Cassava Sciences Inc 20260317 0 1.96 2.02 1.9582 2 302085 2 up up correct
SBAC.US SBA Communications Corporation 20260317 0 189.11 190.04 186.81 187.15 561300 187.15 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260317 0 30.35 30.66 29.79 29.84 832300 29.84 down down correct
SBET.US Sharplink Gaming Ltd 20260317 0 8.3 8.41 8.14 8.31 3770700 8.31 up up correct
SBFG.US SB Financial Group Inc 20260317 0 20.31 20.69 20.18 20.24 21738 20.24 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260317 0 13.98 14.35 13.98 14.07 249071 14.07 up up correct
SBLK.US Star Bulk Carriers Corp 20260317 0 22.26 22.61 22.05 22.23 1404394 22.23 down down correct
SBNY.US Signature Bank 20260317 0 0.55 0.72 0.55 0.72 3200 0.72 up up correct
SBRA.US Sabra Health Care REIT Inc 20260317 0 20.97 20.97 20.51 20.74 2338300 20.74 down down correct
SBSI.US Southside Bancshares Inc 20260317 0 30.47 30.71 29.85 29.94 114800 29.94 down down correct
SBUX.US Starbucks Corporation 20260317 0 98.45 98.78 97.43 97.57 5382700 97.57 down down correct
SCHL.US Scholastic Corporation 20260317 0 34.12 34.48 33.47 33.68 323800 33.5126 down down correct
SCKT.US Socket Mobile Inc 20260317 0 0.88 0.9 0.85 0.88 31700 0.88
SCOR.US comScore Inc 20260317 0 7.25 7.8099 7.17 7.18 31121 7.18 down down correct
SCPS.US Scopus BioPharma Inc 20260317 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260317 0 35.77 36.1631 35.25 35.56 153189 35.56 down down correct
SCVL.US Shoe Carnival Inc 20260317 0 17.74 18.12 17.21 17.28 268900 17.0956 down down correct
SCYX.US SCYNEXIS Inc 20260317 0 0.918 0.941 0.899 0.9205 178874 0.9205 up up correct
SDGR.US Schrödinger Inc 20260317 0 12.55 12.69 12.255 12.29 1145586 12.29 down down correct
SEAC.US SeaChange International Inc 20260317 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260317 0 6.05 6.63 6 6.4 172700 6.4 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260317 0 0.05 0.072 0.05 0.072 700 0.072 up up correct
SEDG.US SolarEdge Technologies Inc 20260317 0 41.24 42.9 40.8 42.88 2456100 42.88 up up correct
SEED.US Origin Agritech Limited 20260317 0 1.27 1.32 1.21 1.23 44100 1.23 down down correct
SEER.US Seer Inc 20260317 0 1.78 1.82 1.775 1.78 163671 1.78
SEIC.US SEI Investments Company 20260317 0 79.01 80.24 78.76 78.77 546300 78.77 down down correct
SELF.US Global Self Storage Inc 20260317 0 5.06 5.08 5.06 5.07 19075 5.07 up up correct
SENEA.US Seneca Foods Corporation 20260317 0 146.9 147.15 138.785 143.34 82737 143.34 down down correct
SENEB.US Seneca Foods Corporation 20260317 0 137.57 137.57 137.57 137.57 0 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260317 0 2.0509 2.1299 2.01 2.01 24022 2.01 down down correct
SFBC.US Sound Financial Bancorp Inc 20260317 0 41.42 41.42 41.25 41.29 3344 41.29 down down correct
SFBS.US ServisFirst Bancshares Inc 20260317 0 74.81 75.16 73.083 73.44 267500 73.0568 down down correct
SFIX.US Stitch Fix Inc 20260317 0 3.19 3.2914 3.155 3.19 1935056 3.19
SFM.US Sprouts Farmers Market Inc 20260317 0 82 84.08 81.02 81.07 2046300 81.07 down down correct
SFNC.US Simmons First National Corporation 20260317 0 18.93 19.05 18.58 18.69 1307000 18.69 down down correct
SFST.US Southern First Bancshares Inc 20260317 0 52.42 52.89 51.86 52.01 76300 52.01 down down correct
SGA.US Saga Communications Inc 20260317 0 11.3 11.3 11.16 11.16 4564 11.16 down down correct
SGBX.US SG Blocks Inc 20260317 0 1.14 1.2 1.105 1.19 446084 1.19 up up correct
SGC.US Superior Group of Companies Inc 20260317 0 10.32 10.61 10.25 10.27 74500 10.27 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260317 0 3.76 4.01 3.76 3.89 283445 3.89 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260317 0 11.11 11.8 11.01 11.61 1284000 11.61 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20260317 0 0.3872 0.404 0.3558 0.38 9891958 0.38 down up incorrect
SGRP.US SPAR Group Inc 20260317 0 0.73 0.7949 0.7225 0.7352 67181 0.7352 up up correct
SGRY.US Surgery Partners Inc 20260317 0 12.4 12.78 12.32 12.65 876100 12.65 up up correct
SHBI.US Shore Bancshares Inc 20260317 0 17.95 18.185 17.62 17.8 196337 17.8 down down correct
SHC.US Sotera Health Company 20260317 0 13.74 13.955 13.665 13.85 2230700 13.85 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20260317 0 14.87 15.12 14.8 14.85 215310 14.85 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260317 0 12.42 12.65 12.2 12.37 157700 12.1705 down up incorrect
SHLS.US Shoals Technologies Group Inc 20260317 0 6.2 6.27 5.995 6.17 3969500 6.17 down up incorrect
SHO.US PI 20260317 0 19.44 19.44 19.06 19.06 8876 18.6875 down up incorrect
SHOO.US Steven Madden Ltd 20260317 0 32.68 33.23 32.11 33.04 1092300 33.04 up up correct
SIBN.US SI 20260317 0 12.99 13.24 12.76 12.84 633727 12.84 down down correct
SIEB.US Siebert Financial Corp 20260317 0 2.08 2.11 1.98 2.03 19067 2.03 down down correct
SIFY.US Sify Technologies Limited 20260317 0 13.74 14.2 13.62 14.04 31200 14.04 up up correct
SIGA.US SIGA Technologies Inc 20260317 0 5.44 5.47 5.01 5.02 1006800 4.4408 down down correct
SIGI.US Selective Insurance Group Inc 20260317 0 77.2 77.74 76.32 76.49 475700 76.49 down down correct
SIGIP.US Selective Insurance Group Inc 20260317 0 16.53 16.53 16.41 16.41 7500 16.41 down down correct
SILC.US Silicom Ltd 20260317 0 19.36 19.685 19.22 19.45 13174 19.45 up up correct
SIMO.US Silicon Motion Technology Corporation 20260317 0 126.2 128.81 124 126.18 238700 126.18 down down correct
SINT.US Sintx Technologies Inc 20260317 0 2.79 2.89 2.73 2.75 26100 2.75 down down correct
SIRI.US Sirius XM Holdings Inc 20260317 0 22.5 22.98 22.41 22.63 3699400 22.63 up up correct
SISI.US Shineco Inc 20260317 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260317 0 341.58 352 338.66 346 242900 346 up up correct
SJ.US Scienjoy Holding Corporation 20260317 0 1.4 1.55 1.38 1.53 100543 1.53 up down incorrect
SKIN.US The Beauty Health Company 20260317 0 1.17 1.27 1.16 1.17 506189 1.17
SKYT.US SkyWater Technology Inc 20260317 0 27.81 28.1199 27.35 27.68 1570971 27.68 down up incorrect
SKYW.US SkyWest Inc 20260317 0 92.31 94.35 91.23 92.18 415300 92.18 down down correct
SLAB.US Silicon Laboratories Inc 20260317 0 204.68 206.96 204.1 206.36 420400 206.36 up up correct
SLDB.US Solid Biosciences Inc 20260317 0 7.46 7.99 7.34 7.76 1615592 7.76 up up correct
SLGL.US Sol 20260317 0 76.5 80.29 74.97 79.748 31100 79.748 up down incorrect
SLGN.US Silgan Holdings Inc 20260317 0 42.51 42.54 41.96 42.1 704854 42.1 down up incorrect
SLM.US SLM Corporation 20260317 0 20.28 20.62 19.62 19.84 3346100 19.84 down up incorrect
SLMBP.US SLM Corporation 20260317 0 74.8 74.8 74.57 74.57 800 74.57 down down correct
SLN.US Silence Therapeutics plc 20260317 0 7.7 7.9065 6.89 6.91 645422 6.91 down down correct
SLNG.US Stabilis Solutions Inc 20260317 0 3.4 3.47 3.21 3.22 51500 3.22 down down correct
SLNH.US Soluna Holdings Inc 20260317 0 0.78 0.8057 0.765 0.8003 2378701 0.8003 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260317 0 9 9 8.83 8.83 2100 8.83 down down correct
SLNO.US Soleno Therapeutics Inc 20260317 0 33.24 34.35 33.18 33.62 921900 33.62 up up correct
SLP.US Simulations Plus Inc 20260317 0 12.2 12.47 11.87 11.92 180300 11.92 down down correct
SLRC.US SLR Investment Corp 20260317 0 13.96 14.41 13.96 14.3 410662 14.3 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260317 0 5.4 5.54 5.03 5.04 6531000 5.04 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260317 0 24.48 24.565 24.48 24.565 1000 24.5383 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260317 0 62.16 62.41 61.27 61.28 47400 61.28 down down correct
SMBK.US SmartFinancial Inc 20260317 0 38.78 39.02 38.06 38.43 53400 38.43 down down correct
SMCI.US Super Micro Computer Inc 20260317 0 31.96 32.81 31.48 31.51 20833600 31.51 down down correct
SMID.US Smith 20260317 0 35.6499 35.6499 31.97 31.97 4513 31.97 down down correct
SMIT.US Schmitt Industries Inc 20260317 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260317 0 16.18 16.335 15.805 15.85 2012800 15.85 down down correct
SMPL.US The Simply Good Foods Company 20260317 0 15.33 15.66 15.06 15.11 1604400 15.11 down up incorrect
SMSI.US Smith Micro Software Inc 20260317 0 0.7465 0.83 0.7465 0.8154 256096 0.8154 up down incorrect
SMTC.US Semtech Corporation 20260317 0 83.25 86.88 78.5 79.21 5308600 79.21 down up incorrect
SMTI.US Sanara MedTech Inc 20260317 0 19.73 20.34 18.99 19.62 76200 19.62 down up incorrect
SNAX.US Stryve Foods Inc 20260317 0 0.051 0.051 0.051 0.051 0 0.051
SNBR.US Sleep Number Corporation 20260317 0 3.28 3.46 3.11 3.31 1070297 3.31 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20260317 0 16.15 16.715 16.15 16.44 776065 16.44 up up correct
SND.US Smart Sand Inc 20260317 0 3.84 4.13 3.84 4.08 352400 3.999 up up correct
SNDL.US Sundial Growers Inc 20260317 0 1.43 1.47 1.43 1.44 839300 1.44 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260317 0 23.93 24.11 23.38 23.77 1139300 23.77 down down correct
SNES.US SenesTech Inc 20260317 0 1.9 1.9 1.73 1.77 77169 1.77 down down correct
SNEX.US StoneX Group Inc 20260317 0 106.85 109.1501 105.39 108.6 873900 72.4 up up correct
SNFCA.US Security National Financial Corporation 20260317 0 9.27 9.6516 9.1601 9.6 39448 9.6 up up correct
SNGX.US Soligenix Inc 20260317 0 1.24 1.28 1.23 1.26 92000 1.26 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260317 0 2.41 2.58 2.4 2.4 17700 2.4 down down correct
SNPS.US Synopsys Inc 20260317 0 428.25 435.48 427.56 429.29 1068500 429.29 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260317 0 26.95 27.32 26.44 26.57 7781 26.57 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260317 0 29.99 32.18 29.82 30.01 58864 30.01 up up correct
SNT.US Senstar Technologies Ltd. 20260317 0 3.06 3.3 3.04 3.04 9119 3.04 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260317 0 1.93 1.99 1.93 1.99 9700 1.99 up up correct
SNY.US Sanofi 20260317 0 44.53 44.59 44.04 44.06 3207300 44.06 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260317 0 17.72 18.255 16.48 17.37 160394800 17.37 down down correct
SOHOB.US Sotherly Hotels Inc 20260317 0 18.6 18.62 18.6 18.615 5100 18.615 up up correct
SOHON.US Sotherly Hotels Inc 20260317 0 16.62 16.62 16.587 16.59 5500 16.59 down down correct
SOHOO.US Sotherly Hotels Inc 20260317 0 19.07 19.105 19.07 19.08 23500 19.08 up up correct
SOHU.US Sohu.com Limited 20260317 0 16.515 16.6 16.16 16.2 24179 16.2 down down correct
SONM.US Sonim Technologies Inc 20260317 0 4.475 4.475 4.05 4.08 33100 4.08 down down correct
SONO.US Sonos Inc 20260317 0 13.52 13.7 13.44 13.49 1198700 13.49 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260317 0 0.676 0.677 0.64 0.646 219700 0.646 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260317 0 4.94 5.1 4.805 5 133492 5 up up correct
SOTK.US Sono 20260317 0 4.41 4.46 4.18 4.18 18841 4.18 down down correct
SPCB.US SuperCom Ltd 20260317 0 7.8 8.08 7.77 7.93 23237 7.93 up up correct
SPFI.US South Plains Financial Inc 20260317 0 41.23 41.44 40.45 40.875 105500 40.7142 down down correct
SPOK.US Spok Holdings Inc 20260317 0 11.43 11.6784 11.33 11.48 151281 11.48 up up correct
SPRB.US Spruce Biosciences Inc 20260317 0 61.19 65 58.2101 64.3 33566 64.3 up up correct
SPRO.US Spero Therapeutics Inc 20260317 0 2.58 2.7 2.57 2.58 389628 2.58
SPSC.US SPS Commerce Inc 20260317 0 59.45 62.57 59.45 60.43 461200 60.43 up up correct
SPT.US Sprout Social Inc 20260317 0 5.67 6.05 5.5 5.67 2020457 5.67
SPWH.US Sportsman's Warehouse Holdings Inc 20260317 0 1.39 1.44 1.36 1.36 136475 1.36 down up incorrect
SPWR.US SunPower Corporation 20260317 0 1.27 1.315 1.235 1.25 1162141 1.25 down up incorrect
SQFT.US Presidio Property Trust Inc 20260317 0 2.89 2.89 2.468 2.8 8200 2.8 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260317 0 6.25 6.36 6.2 6.36 3400 6.36 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260317 0 18 18.65 17.875 18.11 1709200 18.11 up up correct
SRAX.US SRAX Inc 20260317 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260317 0 68.26 68.6 66.72 67.08 161900 67.08 down down correct
SRNE.US Sorrento Therapeutics Inc 20260317 0 0.0017 0.0047 0.0017 0.004 48667 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260317 0 16.65 17.33 16.65 16.84 1425600 16.84 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260317 0 57.95 57.95 57.95 57.95 0 57.95
SRRK.US Scholar Rock Holding Corporation 20260317 0 40.36 41.75 40.22 40.71 821400 40.71 up up correct
SRTS.US Sensus Healthcare Inc 20260317 0 3.94 4.0754 3.91 3.91 18401 3.91 down down correct
SRZN.US Surrozen Inc. Common Stock 20260317 0 26.28 27.91 25.29 25.6 94870 25.6 down down correct
SRZNW.US Surrozen Inc. Warrant 20260317 0 0.017 0.017 0.017 0.017 700 0.017
SSB.US South State Corporation 20260317 0 91.67 91.94 90.63 91.18 541200 91.18 down down correct
SSBI.US Summit State Bank 20260317 0 13.17 13.17 13 13 7020 13 down down correct
SSKN.US STRATA Skin Sciences Inc 20260317 0 0.28 0.28 0.26 0.28 81300 0.28
SSNC.US SS&C Technologies Holdings Inc 20260317 0 72.78 73.56 71.83 72.62 2326700 72.62 down down correct
SSP.US The E.W. Scripps Company 20260317 0 3.88 3.93 3.59 3.62 707900 3.62 down down correct
SSRM.US SSR Mining Inc 20260317 0 28.71 29.03 27.96 28.26 2591700 28.26 down down correct
SSSS.US SuRo Capital Corp 20260317 0 10.08 10.24 9.99 10.16 140293 10.16 up up correct
SSTI.US ShotSpotter Inc 20260317 0 6.85 6.98 6.68 6.72 116959 6.72 down down correct
SSYS.US Stratasys Ltd 20260317 0 7.98 8.28 7.9 8.07 874638 8.07 up up correct
STAA.US STAAR Surgical Company 20260317 0 18.05 18.2 17.59 17.85 852200 17.85 down down correct
STAB.US Statera Biopharma Inc 20260317 0 0.0004 0.0004 0.0004 0.0004 2600 0.0004
STBA.US S&T Bancorp Inc 20260317 0 40.59 40.99 39.76 39.96 208217 39.96 down up incorrect
STEP.US StepStone Group Inc 20260317 0 45.74 46.98 45.695 46.59 865400 46.59 up down incorrect
STGW.US MDC Partners Inc 20260317 0 5.91 6.16 5.91 6.07 1963948 6.07 up up correct
STIM.US Neuronetics Inc 20260317 0 1.215 1.328 0.8 1.225 8650677 1.225 up up correct
STKL.US SunOpta Inc 20260317 0 6.45 6.47 6.45 6.45 962157 6.45
STKS.US The ONE Group Hospitality Inc 20260317 0 1.85 1.85 1.72 1.74 25125 1.74 down up incorrect
STLD.US Steel Dynamics Inc 20260317 0 174.38 175.55 171.41 172.63 1342900 172.0974 down up incorrect
STNE.US StoneCo Ltd 20260317 0 14.19 14.34 13.87 13.9 2297000 11.483 down up incorrect
STOK.US Stoke Therapeutics Inc 20260317 0 32.89 33.92 31.77 32.87 694700 32.87 down up incorrect
STRA.US Strategic Education Inc 20260317 0 80.23 81.3 80.01 80.53 359700 80.53 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260317 0 99.89 99.89 99.85 99.875 1545477 98.9182 down down correct
STRL.US Sterling Construction Company Inc 20260317 0 419.56 427.25 410.5 425.51 429800 425.51 up up correct
STRM.US Streamline Health Solutions Inc 20260317 0 0.23 0.23 0.23 0.23 3500 0.23
STRO.US Sutro Biopharma Inc 20260317 0 23.57 24.035 22.281 22.935 106008 22.935 down down correct
STRR.US Star Equity Holdings Inc 20260317 0 9.66 9.72 9.46 9.7 12600 9.7 up up correct
STRRP.US Star Equity Holdings Inc 20260317 0 9.55 10.34 9.55 10.02 6400 10.02 up up correct
STRS.US Stratus Properties Inc 20260317 0 31.8 31.8 30.12 30.12 14047 30.12 down down correct
STRT.US Strattec Security Corporation 20260317 0 77.98 80.3 76.82 77.6 48200 77.6 down down correct
STTK.US Shattuck Labs Inc 20260317 0 6 6.25 5.92 5.95 355800 5.95 down down correct
STX.US Seagate Technology Holdings plc 20260317 0 400 421.31 397.5 421.09 3469200 420.3567 up up correct
SUNS.US SLR Senior Investment Corp 20260317 0 8.63 8.71 8.51 8.52 82000 8.1985 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260317 0 50.13 51.15 49.4 50.82 549300 50.82 up up correct
SURG.US SurgePays Inc. Common Stock 20260317 0 0.85 0.912 0.84 0.86 80100 0.86 up up correct
SVA.US Sinovac Biotech Ltd 20260317 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260317 0 2.11 2.16 2.11 2.15 1085466 2.1359 up down incorrect
SVRA.US Savara Inc 20260317 0 5.25 5.26 5.085 5.15 2141200 5.15 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20260317 0 0.02 0.02 0.02 0.02 100 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260317 0 1.74 1.75 1.67 1.68 25468 1.68 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260317 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260317 0 13.92 14.21 13.92 14.11 403400 13.9786 up up correct
SWIM.US Latham Group Inc 20260317 0 6.16 6.27 6.03 6.07 974229 6.07 down down correct
SWKH.US SWK Holdings Corporation 20260317 0 17.125 17.125 16.89 17.05 2841 17.05 down down correct
SWKS.US Skyworks Solutions Inc 20260317 0 55.03 55.6 53.4 53.71 2616500 53.71 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260317 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260317 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260317 0 1.82 1.83 1.77 1.8 15733 1.8 down down correct
SY.US So 20260317 0 3.19 3.38 3.19 3.34 353030 3.34 up up correct
SYBT.US Stock Yards Bancorp Inc 20260317 0 63.89 64.115 62.6201 63.31 156547 63.31 down down correct
SYBX.US Synlogic Inc 20260317 0 0.665 0.7 0.63 0.67 30304 0.67 up up correct
SYNA.US Synaptics Incorporated 20260317 0 75.91 77 73.71 74.56 641000 74.56 down down correct
SYPR.US Sypris Solutions Inc 20260317 0 3.12 3.38 3.11 3.17 31683 3.17 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260317 0 0.0002 0.0008 0.0002 0.0002 6442 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260317 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260317 0 10.21 10.22 10.2 10.2 15600 10.2 down down correct
TACT.US TransAct Technologies Incorporated 20260317 0 3.37 3.395 3.25 3.31 75171 3.31 down down correct
TAIT.US Taitron Components Incorporated 20260317 0 1.53 1.7 1.53 1.53 14167 1.53
TAKMX.US TAKMX 20260317 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260317 0 5.14 5.15 5.13 5.14 10800300 5.14
TALKW.US Talkspace Inc 20260317 0 0.0036 0.0068 0.0036 0.0068 6333 0.0068 up up correct
TANH.US Tantech Holdings Ltd 20260317 0 0.872 1 0.811 0.9123 360696 0.9123 up up correct
TAOP.US Taoping Inc 20260317 0 1.68 1.8 1.52 1.8 146500 1.8 up up correct
TARA.US Protara Therapeutics Inc 20260317 0 5.41 5.46 5.33 5.45 537373 5.45 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260317 0 68.58 70.35 67.985 69.79 418200 69.79 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260317 0 10.4 10.77 10.4 10.5 503200 6.843 up up correct
TATT.US TAT Technologies Ltd 20260317 0 59.96 61.57 58.95 61.11 191500 61.11 up up correct
TAYD.US Taylor Devices Inc 20260317 0 75.51 79.1 73.12 73.59 49000 73.59 down down correct
TBBK.US The Bancorp Inc 20260317 0 53.64 54.34 52.68 53.14 281400 53.14 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260317 0 3.1 3.185 3.08 3.1 2072759 3.1
TBLAW.US Taboola.com Ltd. Warrant 20260317 0 0.011 0.011 0.011 0.011 3780 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260317 0 21.37 21.67 21.27 21.62 52200 21.5172 up up correct
TBLT.US ToughBuilt Industries Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 159 0.0002
TBNK.US Territorial Bancorp Inc 20260317 0 42.85 42.9 42.64 42.64 16500 42.64 down up incorrect
TBPH.US Theravance Biopharma Inc 20260317 0 13.93 14.11 13.8 13.92 404273 13.92 down up incorrect
TC.US TuanChe ADR 20260317 0 10.47 10.55 10.25 10.4 2100 10.4 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20260317 0 92.9 93.61 90.6 91.47 379800 91.47 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20260317 0 22.5 22.67 22.5 22.58 29700 22.58 up down incorrect
TCBK.US TriCo Bancshares 20260317 0 47.39 47.79 46.575 46.65 136143 46.65 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260317 0 16.75 16.8 16.75 16.8 1206 16.8 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260317 0 38.32 38.32 37.08 37.52 57012 37.52 down down correct
TCCO.US Technical Communications Corporation 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260317 0 27.33 27.99 27.16 27.41 204379 27.41 up up correct
TCOM.US Trip.com Group Limited 20260317 0 52.9 52.91 52.22 52.41 1149900 52.41 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260317 0 16.74 16.78 16.72 16.72 15738 16.72 down down correct
TCPC.US BlackRock TCP Capital Corp 20260317 0 3.47 3.63 3.47 3.53 2469030 3.53 up up correct
TCRX.US Tscan Therapeutics Inc 20260317 0 1.07 1.14 1.055 1.09 1235777 1.09 up up correct
TCX.US Tucows Inc 20260317 0 16.17 16.96 15.82 15.98 41206 15.98 down down correct
TDAC.US Trident Acquisitions Corp 20260317 0 10.54 10.54 10.54 10.54 111 10.54
TDACU.US Trident Acquisitions Corp 20260317 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260317 0 19.04 19.17 18.98 19.09 55462 19.09 up up correct
TDUP.US ThredUp Inc 20260317 0 3.54 3.67 3.51 3.52 1656574 3.52 down down correct
TEAM.US Atlassian Corporation Plc 20260317 0 75.69 78.8 74.083 74.91 5655600 74.91 down down correct
TECH.US Bio 20260317 0 49.62 51.24 49.5 51.06 2447700 51.06 up up correct
TELA.US TELA Bio Inc 20260317 0 0.7142 0.855 0.7142 0.8031 73068 0.8031 up up correct
TENB.US Tenable Holdings Inc 20260317 0 20.24 21.21 20.11 20.24 3212100 20.24
TENX.US Tenax Therapeutics Inc 20260317 0 14.82 15.74 14.555 15.17 672803 15.17 up down incorrect
TER.US Teradyne Inc 20260317 0 297 299.67 288.45 299.4 2481800 299.4 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20260317 0 46.32 46.98 45.358 46.47 2345999 46.47 up down incorrect
TFC.US PR 20260317 0 19 19.05 18.92 18.95 106331 18.95 down down correct
TFSL.US TFS Financial Corporation 20260317 0 13.6 13.66 13.42 13.55 617666 13.55 down down correct
TGLS.US Tecnoglass Inc 20260317 0 44.89 45.7 44.19 44.96 686600 44.8037 up down incorrect
TGTX.US TG Therapeutics Inc 20260317 0 28.8 32.47 28.615 31.51 4038100 31.51 up down incorrect
TH.US Target Hospitality Corp 20260317 0 9.54 9.78 9.32 9.39 645711 9.39 down down correct
THFF.US First Financial Corporation 20260317 0 61.84 62.36 60.98 61.58 98686 61.0344 down down correct
THRM.US Gentherm Incorporated 20260317 0 28.21 28.69 27.85 28.16 202111 28.16 down down correct
THRY.US Thryv Holdings Inc 20260317 0 2.66 3.04 2.66 2.7 2313612 2.7 up up correct
TIGO.US Millicom International Cellular S.A 20260317 0 73.11 74.45 72.89 73.96 1105400 72.1397 up up correct
TIGR.US UP Fintech Holding Limited 20260317 0 7.45 7.49 7.285 7.44 2504337 7.44 down down correct
TIL.US Instil Bio Inc 20260317 0 8.35 8.76 8.2337 8.57 19738 8.57 up up correct
TILE.US Interface Inc 20260317 0 27.44 27.58 27.02 27.11 437800 27.0777 down down correct
TIPT.US Tiptree Inc 20260317 0 16.31 16.48 16.17 16.17 210227 16.17 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260317 0 0.0043 0.0059 0.0043 0.0046 766395 0.0046 up up correct
TITN.US Titan Machinery Inc 20260317 0 16.47 16.83 16.235 16.34 208253 16.34 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260317 0 0.987 1.04 0.925 0.96 65500 0.96 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260317 0 3.01 3.06 2.76 2.88 162779 2.88 down down correct
TLF.US Tandy Leather Factory Inc 20260317 0 2.34 2.39 2.29 2.31 14366 2.31 down down correct
TLIS.US Talis Biomedical Corporation 20260317 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260317 0 6.93 7.08 6.86 6.95 1711700 6.95 up down incorrect
TLS.US Telos Corporation 20260317 0 4.05 4.07 3.8595 3.92 1424322 3.92 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20260317 0 1.34 1.39 1.27 1.3 211100 1.3 down up incorrect
TMC.US TMC the metals company Inc 20260317 0 6.08 6.215 5.995 6.07 2702625 6.07 down up incorrect
TMCI.US Treace Medical Concepts Inc 20260317 0 1.42 1.51 1.42 1.46 401895 1.46 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20260317 0 0.7276 0.73 0.652 0.6929 208811 0.6929 down up incorrect
TMDX.US TransMedics Group Inc 20260317 0 124.96 128.24 123.51 124.72 539200 124.72 down down correct
TMUS.US T 20260317 0 216.11 218.27 213.17 213.35 4093700 213.35 down down correct
TNDM.US Tandem Diabetes Care Inc 20260317 0 23.16 24.785 23.03 23.91 3611100 23.91 up up correct
TNGX.US Bctg Acquisition Corp 20260317 0 17.74 18.97 17.52 18.68 3499000 18.68 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260317 0 13.63 15.12 13.61 14.96 470100 14.96 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260317 0 0.86 0.8718 0.8418 0.8574 1974069 0.8574 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260317 0 3.33 3.7699 3.31 3.59 4312354 3.59 up up correct
TOIIW.US The Oncology Institute Inc 20260317 0 0.0605 0.0686 0.047 0.047 14833 0.047 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20260317 0 0.64 0.646 0.606 0.6156 68052 0.6156 down down correct
TOPS.US Top Ships Inc 20260317 0 3.19 3.52 3.19 3.52 157600 3.52 up up correct
TOUR.US Tuniu Corporation 20260317 0 0.67 0.714 0.67 0.685 11880 6.85 up up correct
TOWN.US TowneBank 20260317 0 33.31 33.5 32.83 32.93 459564 32.664 down down correct
TPST.US Tempest Therapeutics Inc 20260317 0 2.26 2.28 2.24 2.27 26352 2.27 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260317 0 12.75 13.0699 12.41 12.59 113002 12.59 down down correct
TREE.US LendingTree Inc 20260317 0 40.56 41.84 40.23 41.33 223300 41.33 up up correct
TRIB.US Trinity Biotech plc 20260317 0 0.79 0.8 0.74 0.74 187900 0.74 down down correct
TRIN.US Trinity Capital Inc 20260317 0 14.29 14.66 14.285 14.59 1639900 14.43 up up correct
TRIP.US TripAdvisor Inc 20260317 0 9.69 9.97 9.48 9.51 2413500 9.51 down down correct
TRMB.US Trimble Inc 20260317 0 67.06 68.42 66.43 67.09 1130100 67.09 up up correct
TRMD.US TORM plc 20260317 0 25.12 25.19 24.6889 24.85 862080 24.85 down down correct
TRMK.US Trustmark Corporation 20260317 0 41.73 42.05 41.08 41.19 584522 41.19 down down correct
TRNS.US Transcat Inc 20260317 0 74.55 76.13 73.12 73.12 133400 73.12 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260317 0 1.65 1.9 1.57 1.84 1896500 1.84 up up correct
TROO.US TROOPS Inc 20260317 0 2.95 2.98 2.7 2.7 201300 2.7 down down correct
TROW.US T. Rowe Price Group Inc 20260317 0 88.36 89.6 87.91 88.39 2496000 88.39 up up correct
TRS.US TriMas Corporation 20260317 0 35.83 36.08 34.67 35.14 455500 35.14 down down correct
TRST.US TrustCo Bank Corp NY 20260317 0 44.05 44.72 42.42 42.56 143800 42.56 down down correct
TRTN.US PE 20260317 0 19.53 19.56 19.2 19.2 10721 19.2 down down correct
TRUP.US Trupanion Inc 20260317 0 25.46 26.835 25.46 26.47 549941 26.47 up up correct
TRVG.US trivago N.V 20260317 0 2.82 2.82 2.77 2.81 16860 2.81 down down correct
TRVI.US Trevi Therapeutics Inc 20260317 0 11.16 11.28 10.9386 11.19 1019472 11.19 up up correct
TRVN.US Trevena Inc 20260317 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 20260317 0 34.38 42.8831 34.38 42.34 604660 42.34 up up correct
TSBK.US Timberland Bancorp Inc 20260317 0 38.35 38.55 37.9 38.21 30061 38.21 down down correct
TSCO.US Tractor Supply Company 20260317 0 48.86 49.06 47.47 47.55 4823400 47.55 down down correct
TSEM.US Tower Semiconductor Ltd 20260317 0 138.47 138.83 132.99 137.86 2005100 137.86 down down correct
TSHA.US Taysha Gene Therapies Inc 20260317 0 4.55 4.6 4.5 4.57 1893400 4.57 up up correct
TSLA.US Tesla Inc 20260317 0 395.69 400.12 393 399.27 46890500 399.27 up up correct
TTD.US The Trade Desk Inc 20260317 0 27.16 28.64 24.82 25.07 40427200 25.07 down up incorrect
TTEC.US TTEC Holdings Inc 20260317 0 3.3 3.45 3.14 3.37 1092368 3.37 up down incorrect
TTEK.US Tetra Tech Inc 20260317 0 31.78 32.24 31.33 31.77 1912800 31.77 down up incorrect
TTGT.US TechTarget Inc 20260317 0 3.7 3.88 3.7 3.8 403600 3.8 up down incorrect
TTMI.US TTM Technologies Inc 20260317 0 95.74 98.99 95.2 97.54 1390100 97.54 up down incorrect
TTOO.US T2 Biosystems Inc 20260317 0 0.0022 0.0022 0.0022 0.0022 707 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260317 0 3.18 3.18 3.02 3.02 17114 3.02 down down correct
TTWO.US Take 20260317 0 209.06 213 206.44 206.72 1587400 206.72 down down correct
TUSK.US Mammoth Energy Services Inc 20260317 0 2.16 2.1799 2.11 2.17 480858 2.17 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260317 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260317 0 0.5499 0.55 0.5499 0.55 1231 0.55 up up correct
TVTX.US Travere Therapeutics Inc 20260317 0 28.05 28.17 27.55 27.76 665500 27.76 down down correct
TW.US Tradeweb Markets Inc 20260317 0 124.46 126.85 124.09 126.17 1043700 126.17 up up correct
TWIN.US Twin Disc Incorporated 20260317 0 15.09 15.54 15.05 15.05 27052 15.05 down down correct
TWLVU.US Twelve Seas Investment Company II 20260317 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260317 0 45.39 47.41 45.29 47.28 936000 47.28 up up correct
TXG.US 10x Genomics Inc 20260317 0 16.79 18.15 16.69 18.09 2601600 18.09 up up correct
TXMD.US TherapeuticsMD Inc 20260317 0 2.18 2.33 2.18 2.23 32400 2.23 up down incorrect
TXN.US Texas Instruments Incorporated 20260317 0 195.87 196.43 193.77 194.45 3385200 194.45 down up incorrect
TXRH.US Texas Roadhouse Inc 20260317 0 171.59 173.15 170.81 170.94 492500 170.94 down up incorrect
TYRA.US Tyra Biosciences Inc 20260317 0 36.81 38.01 36.425 37.92 1175386 37.92 up up correct
TZOO.US Travelzoo 20260317 0 6.32 6.5 6.15 6.23 68766 6.23 down down correct
UAL.US United Airlines Holdings Inc 20260317 0 93.65 94.55 91.58 93.19 10430400 93.19 down down correct
UBCP.US United Bancorp Inc 20260317 0 15.17 15.22 15.08 15.11 1700 15.11 down down correct
UBFO.US United Security Bancshares 20260317 0 10.36 10.36 10.11 10.14 87521 10.14 down up incorrect
UBOH.US United Bancshares Inc 20260317 0 39.92 39.92 39.92 39.92 0 39.92
UBSI.US United Bankshares Inc 20260317 0 39.7 39.98 39.01 39.3 701200 39.3 down up incorrect
UCL.US uCloudlink Group Inc 20260317 0 1.63 1.6736 1.6 1.63 7368 1.63
UCTT.US Ultra Clean Holdings Inc 20260317 0 55.72 59.74 55.71 58.6 746700 58.6 up up correct
UDMY.US Udemy Inc. Common Stock 20260317 0 4.75 5.02 4.75 4.79 940191 4.79 up up correct
UEIC.US Universal Electronics Inc 20260317 0 4.15 4.2906 4.12 4.23 49442 4.23 up up correct
UFCS.US United Fire Group Inc 20260317 0 37.28 37.94 36.92 37.55 96500 37.55 up up correct
UFPI.US UFP Industries Inc 20260317 0 90.48 91.94 90 90.65 264200 90.65 up up correct
UFPT.US UFP Technologies Inc 20260317 0 205.93 211.08 203.65 205.65 172000 205.65 down down correct
UG.US United 20260317 0 6.54 6.62 6.43 6.48 3638 6.48 down down correct
UGRO.US urban 20260317 0 2.42 2.42 2.2 2.4 75700 2.4 down down correct
UHAL.US AMERCO 20260317 0 46.21 46.72 45.53 45.55 393400 45.55 down down correct
UK.US Ucommune International Ltd 20260317 0 0.539 0.62 0.53 0.59 33530 5.9 up up correct
ULBI.US Ultralife Corporation 20260317 0 7.17 7.2175 6.68 6.93 129554 6.93 down down correct
ULCC.US Frontier Group Holdings Inc 20260317 0 3.37 3.4865 3.27 3.33 4558750 3.33 down down correct
ULH.US Universal Logistics Holdings Inc 20260317 0 16.19 18.03 16.19 16.88 61942 16.7797 up up correct
ULTA.US Ulta Beauty Inc 20260317 0 518.68 534.41 518.6 523.07 1208700 523.07 up up correct
UMBF.US UMB Financial Corporation 20260317 0 112.04 113.51 110.14 110.71 409100 110.71 down down correct
UNB.US Union Bankshares Inc 20260317 0 23.04 23.8 23.04 23.13 8200 22.7941 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20260317 0 7.03 7.09 6.86 6.98 198800 6.98 down up incorrect
UNIT.US Uniti Group Inc 20260317 0 7.76 8.1 7.75 8.1 1732611 8.1 up down incorrect
UNTY.US Unity Bancorp Inc 20260317 0 50.39 50.53 49.52 49.73 35000 49.73 down down correct
UONE.US Urban One Inc 20260317 0 7.57 7.81 6.39 6.62 109200 6.62 down down correct
UONEK.US Urban One Inc 20260317 0 5.65 5.65 5.65 5.65 2451 5.65
UPC.US Universe Pharmaceuticals INC 20260317 0 2.64 2.74 2.61 2.65 3810 2.65 up up correct
UPLD.US Upland Software Inc 20260317 0 0.5546 0.5771 0.541 0.553 259272 0.553 down down correct
UPST.US Upstart Holdings Inc 20260317 0 28.09 29.34 27.53 27.83 5161000 27.83 down down correct
UPWK.US Upwork Inc 20260317 0 12.14 12.64 12.12 12.35 2127700 12.35 up up correct
URBN.US Urban Outfitters Inc 20260317 0 64.58 66.19 64.31 65.39 1761600 65.39 up down incorrect
URGN.US UroGen Pharma Ltd 20260317 0 19.245 19.245 18.18 18.59 1166661 18.59 down up incorrect
UROY.US Uranium Royalty Corp 20260317 0 3.68 3.795 3.63 3.71 1590267 3.71 up down incorrect
USAU.US U.S. Gold Corp 20260317 0 17.27 17.57 16.15 16.52 275200 16.52 down down correct
USCB.US US Century Bank 20260317 0 18.63 18.63 18.14 18.15 25500 18.15 down down correct
USEG.US U.S. Energy Corp 20260317 0 1.03 1.04 1 1.01 3788893 1.01 down down correct
USIO.US Usio Inc 20260317 0 1.24 1.27 1.24 1.25 32795 1.25 up up correct
USLM.US United States Lime & Minerals Inc 20260317 0 127.17 130.59 123.47 123.49 180100 123.49 down down correct
USQIX.US USQ Core Real Estate Fund 20260317 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260317 0 533.51 541.21 530 540.02 402300 540.02 up up correct
UTMD.US Utah Medical Products Inc 20260317 0 63.53 66.9099 63.53 64.05 18165 64.05 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260317 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260317 0 2.37 2.49 2.37 2.44 1300 2.44 up up correct
UVSP.US Univest Financial Corporation 20260317 0 33.31 33.435 32.73 32.84 148185 32.84 down down correct
UXIN.US Uxin Limited 20260317 0 3.58 3.85 3.58 3.78 159862 3.78 up up correct
VABK.US Virginia National Bankshares Corporation 20260317 0 39.8 39.99 39.07 39.07 14626 39.07 down down correct
VALN.US Valneva SE 20260317 0 10.72 11.19 10.72 11.01 18023 11.01 up up correct
VALU.US Value Line Inc 20260317 0 35.96 36.39 35.96 36.39 700 36.0352 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260317 0 0.0001 0.0205 0.0001 0.01 65503 0.01 up up correct
VBNK.US VersaBank Common Shares 20260317 0 14.16 14.245 13.86 13.87 17200 13.8551 down up incorrect
VC.US Visteon Corporation 20260317 0 91 91.8 87.44 87.57 671900 87.57 down up incorrect
VCEL.US Vericel Corporation 20260317 0 32.61 33.03 32.1111 32.5 444584 32.5 down up incorrect
VCMIX.US Versus Capital Multi 20260317 0 23.56 23.56 23.56 23.56 0 23.3212
VCNX.US Vaccinex Inc 20260317 0 1 1.18 1 1.09 5000 1.09 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260317 0 29.05 29.05 29.05 29.05 0 29.05
VCTR.US Victory Capital Holdings Inc 20260317 0 68.03 69.25 67.84 68.66 903300 68.66 up up correct
VCYT.US Veracyte Inc 20260317 0 33.02 33.705 32.98 33.48 701700 33.48 up up correct
VECO.US Veeco Instruments Inc 20260317 0 31.32 31.81 30.54 30.76 1128500 30.76 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260317 0 0.321 0.33 0.305 0.327 5458800 0.327 up up correct
VELO.US Velocity Acquisition Corp 20260317 0 14.56 15.47 14.3 15.33 1241900 15.33 up up correct
VEON.US VEON Ltd 20260317 0 50.5 51.52 46.82 49.05 278400 49.05 down down correct
VERA.US Vera Therapeutics Inc 20260317 0 40.15 40.655 39.23 39.32 684500 39.32 down down correct
VERB.US Verb Technology Company Inc 20260317 0 3.31 3.49 3.2 3.22 246270 3.22 down down correct
VERI.US Veritone Inc 20260317 0 2.82 2.87 2.79 2.86 1361567 2.86 up up correct
VERO.US Venus Concept Inc 20260317 0 0.33 0.354 0.31 0.35 12100 0.35 up up correct
VERU.US Veru Inc 20260317 0 2.37 2.47 2.37 2.41 34046 2.41 up up correct
VERX.US Vertex Inc 20260317 0 13.25 13.98 13.2 13.2 1211100 13.2 down down correct
VFF.US Village Farms International Inc 20260317 0 2.73 2.83 2.64 2.73 1979254 2.73
VFLEX.US VFLEX 20260317 0 27.34 27.34 27.34 27.34 0 27.1805
VG.US Vonage Holdings Corp 20260317 0 12.17 13.1 12.01 12.97 14572500 12.97 up up correct
VIA.US Via Renewables Inc 20260317 0 14.25 15.32 13.74 14.48 2088500 14.48 up up correct
VIASP.US Via Renewables Inc 20260317 0 25.706 25.706 25.58 25.58 2700 24.9271 down up incorrect
VIAV.US Viavi Solutions Inc 20260317 0 30.97 31.95 30.24 30.84 4864900 30.84 down up incorrect
VICR.US Vicor Corporation 20260317 0 185.75 196.68 185.5 196.33 744600 196.33 up down incorrect
VINO.US Gaucho Group Holdings Inc 20260317 0 1.5 1.5 1 1 5 1 down down correct
VINP.US Vinci Partners Investments Ltd 20260317 0 10.65 10.799 10.3 10.44 110600 10.2679 down down correct
VIOT.US Viomi Technology Co. Ltd 20260317 0 1.52 1.55 1.44 1.44 185900 1.3477 down down correct
VIR.US Vir Biotechnology Inc 20260317 0 9.69 9.755 9.44 9.48 2262200 9.48 down down correct
VIRC.US Virco Mfg. Corporation 20260317 0 6.25 6.3 6.2126 6.26 26990 6.2336 up up correct
VIRT.US Virtu Financial Inc 20260317 0 39.22 40.53 39.08 39.85 1437770 39.85 up up correct
VISL.US Vislink Technologies Inc 20260317 0 1.55 1.55 1.55 1.55 100 1.55
VITL.US Vital Farms Inc 20260317 0 16.42 16.86 15.62 15.7 2618800 15.7 down down correct
VIVE.US Viveve Medical Inc 20260317 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260317 0 1.89 2.35 1.89 2.06 707400 2.06 up up correct
VKTX.US Viking Therapeutics Inc 20260317 0 35.79 36.35 35.13 35.53 1511100 35.53 down down correct
VLGEA.US Village Super Market Inc 20260317 0 42.9 43.29 41.81 42.17 46900 41.9237 down down correct
VLN.US WT 20260317 0 0.043 0.043 0.0285 0.0285 29296 0.0285 down down correct
VLY.US Valley National Bancorp 20260317 0 12.04 12.09 11.82 11.9 7474700 11.9 down down correct
VLYPO.US Valley National Bancorp 20260317 0 24.93 24.94 24.79 24.8 7900 24.8 down down correct
VLYPP.US Valley National Bancorp 20260317 0 25.02 25.02 24.95 24.95 13700 24.95 down down correct
VMAR.US Vision Marine Technologies Inc 20260317 0 2.39 2.39 2.32 2.33 48100 2.33 down down correct
VMD.US Viemed Healthcare Inc 20260317 0 9.92 9.92 9.47 9.69 465100 9.69 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260317 0 8.73 8.88 8.41 8.6 1482000 8.6 down up incorrect
VNET.US 21Vianet Group Inc 20260317 0 9.65 9.66 9.17 9.33 7911200 9.33 down up incorrect
VNO.US PO 20260317 0 14.06 14.54 14.06 14.2 16898 14.2 up down incorrect
VNOM.US Viper Energy Partners LP 20260317 0 45.32 46.34 45.135 46.2 4426700 46.2 up down incorrect
VOD.US Vodafone Group Plc 20260317 0 14.76 14.81 14.65 14.75 3139100 14.75 down up incorrect
VOR.US Vor Biopharma Inc 20260317 0 13.67 14.08 13.3 13.72 603200 13.72 up down incorrect
VRA.US Vera Bradley Inc 20260317 0 3.29 3.4 3.13 3.27 393700 3.27 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260317 0 0.637 0.637 0.5774 0.5967 34546 0.5967 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260317 0 6.14 6.53 6.07 6.31 94978 6.31 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260317 0 28.72 29.32 28.48 28.6 738600 28.6 down up incorrect
VREX.US Varex Imaging Corporation 20260317 0 11.16 11.5 11.11 11.34 231469 11.34 up down incorrect
VRM.US Vroom Inc 20260317 0 11.95 11.95 11.01 11.02 3400 11.02 down up incorrect
VRME.US VerifyMe Inc 20260317 0 0.92 0.95 0.8834 0.9029 182400 0.9029 down up incorrect
VRNS.US Varonis Systems Inc 20260317 0 24.4 25.45 23.98 24.29 1830200 24.29 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260317 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VRRM.US Verra Mobility Corporation 20260317 0 15 15.29 14.76 14.85 1601307 14.85 down down correct
VRSK.US Verisk Analytics Inc 20260317 0 204.71 206.92 203.03 203.79 1317300 203.79 down down correct
VRSN.US VeriSign Inc 20260317 0 241.02 245.67 240.68 242.15 520800 242.15 up up correct
VRTS.US Virtus Investment Partners Inc 20260317 0 129.05 133.48 127.28 131.63 159577 129.4313 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260317 0 468.4 468.45 461.5 462.49 1512900 462.49 down down correct
VS.US Versus Systems Inc 20260317 0 1.17 1.17 1.0301 1.12 14000 1.12 down down correct
VSAT.US Viasat Inc 20260317 0 47.47 50.7 47.44 50.18 2151400 50.18 up up correct
VSEC.US VSE Corporation 20260317 0 195.73 197.03 189.605 191.61 638360 191.5238 down down correct
VSTM.US Verastem Inc 20260317 0 5.82 5.82 5.58 5.67 1792500 5.67 down down correct
VTGN.US VistaGen Therapeutics Inc 20260317 0 0.63 0.67 0.62 0.65 654000 0.65 up up correct
VTRS.US Viatris Inc 20260317 0 13.63 13.94 13.61 13.8 11747700 13.8 up up correct
VTSI.US VirTra Inc 20260317 0 4.422 4.55 4.36 4.52 13775 4.52 up down incorrect
VTVT.US vTv Therapeutics Inc 20260317 0 37.79 38.23 34.72 36.7 27100 36.7 down up incorrect
VUZI.US Vuzix Corporation 20260317 0 2.12 2.17 2.0605 2.13 1529483 2.13 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260317 0 1.3 1.389 1.3 1.32 95200 1.32 up down incorrect
VVPR.US VivoPower International PLC 20260317 0 1.89 2.35 1.89 2.06 707351 2.06 up down incorrect
VXRT.US Vaxart Inc 20260317 0 0.68 0.68 0.65 0.68 408900 0.68
VYGR.US Voyager Therapeutics Inc 20260317 0 4.33 4.45 3.91 3.92 1858200 3.92 down down correct
VYNE.US VYNE Therapeutics Inc 20260317 0 0.609 0.612 0.585 0.612 156300 0.612 up up correct
WABC.US Westamerica Bancorporation 20260317 0 51.02 51.48 50.05 50.31 220857 50.31 down up incorrect
WAFD.US Washington Federal Inc 20260317 0 31.24 31.33 30.625 30.98 583054 30.98 down up incorrect
WAFDP.US Washington Federal Inc 20260317 0 16.33 16.46 16.29 16.29 16000 15.9923 down up incorrect
WAFU.US Wah Fu Education Group Limited 20260317 0 1.68 1.735 1.68 1.735 700 1.735 up down incorrect
WAL.US PA 20260317 0 23.25 23.4 23.16 23.175 11760 23.175 down up incorrect
WALD.US Waldencast Acquisition Corp 20260317 0 1.57 1.6 1.51 1.56 88300 1.56 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260317 0 0.034 0.036 0.033 0.036 8100 0.036 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260317 0 32.53 32.56 31.81 32.16 194715 31.6218 down down correct
WATT.US Energous Corporation 20260317 0 13.8 13.94 12.85 13.5 380700 13.5 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260317 0 6.05 6.74 5.75 6.727 15600 6.727 up up correct
WB.US Weibo Corporation 20260317 0 9.71 9.85 9.62 9.67 696524 9.0337 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260317 0 28.32 29.29 28.32 28.608 961200 28.608 up up correct
WDAY.US Workday Inc 20260317 0 133.9 139.38 133.9 135.17 3477500 135.17 up up correct
WDC.US Western Digital Corporation 20260317 0 288.32 314.92 284.72 313.81 14247500 313.81 up up correct
WDFC.US WD 20260317 0 228.58 228.98 221 222.19 151700 221.0771 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260317 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260317 0 7.04 7.18 7.01 7.01 6385500 7.01 down down correct
WERN.US Werner Enterprises Inc 20260317 0 27.77 28.015 26.92 27.32 925466 27.2018 down down correct
WEYS.US Weyco Group Inc 20260317 0 33.95 34.145 33.43 33.43 14569 33.43 down down correct
WFC.US PD 20260317 0 17.3819 17.56 17.3819 17.55 63736 17.55 up up correct
WFCF.US Where Food Comes From Inc 20260317 0 11.92 11.92 11.62 11.62 500 11.62 down down correct
WFCPX.US Wells Fargo & Co Non 20260317 0 17.04 17.04 17.04 17.04 0 16.9663
WFRD.US Weatherford International plc Ordinary Shares 20260317 0 87.94 89.88 86.28 86.4 1739600 86.4 down down correct
WHF.US WhiteHorse Finance Inc 20260317 0 7.12 7.38 7.12 7.31 150600 7.31 up up correct
WHLM.US Wilhelmina International Inc 20260317 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260317 0 1.37 1.42 1.35 1.38 19033 4.14 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260317 0 37.06 37.06 37.06 37.06 0 37.06
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260317 0 7.04 7.04 6.5 6.94 1400 6.94 down down correct
WILC.US G. Willi 20260317 0 25.99 26.2 25.91 25.93 2339 25.4692 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260317 0 1.87 1.951 1.84 1.9 67300 1.9 up up correct
WINA.US Winmark Corporation 20260317 0 447.12 451.12 427.72 431.31 43000 431.31 down down correct
WING.US Wingstop Inc 20260317 0 201.85 204.95 197.57 198.08 694300 198.08 down down correct
WINT.US Windtree Therapeutics Inc 20260317 0 0.01 0.03 0.01 0.02 2424600 0.02 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20260317 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260317 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260317 0 0.0139 0.0139 0.0139 0.0139 100 0.0139
WIX.US Wix.com Ltd 20260317 0 87.83 91.75 87.63 89.52 2159900 89.52 up up correct
WKEY.US WISeKey International Holding AG 20260317 0 7.07 7.23 6.81 6.87 46553 6.87 down down correct
WKHS.US Workhorse Group Inc 20260317 0 3.38 3.43 3.3 3.36 45300 3.36 down down correct
WKSP.US Worksport Ltd. Common Stock 20260317 0 1.37 1.41 1.31 1.33 139400 1.33 down down correct
WLDN.US Willdan Group Inc 20260317 0 79.08 80.67 77.2 78.29 300600 78.29 down down correct
WLFC.US Willis Lease Finance Corporation 20260317 0 167.87 170.11 165.97 166.99 31100 166.99 down down correct
WMG.US Warner Music Group Corp 20260317 0 27.41 27.9 26.35 26.48 1932700 26.48 down down correct
WNEB.US Western New England Bancorp Inc 20260317 0 13.03 13.34 12.62 12.69 60600 12.69 down down correct
WNW.US Wunong Net Technology Company Limited 20260317 0 0.92 0.94 0.43 0.431 1388833 43.1 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260317 0 3.32 3.55 3.32 3.38 3068700 3.38 up up correct
WORX.US SCWorx Corp 20260317 0 0.14 0.143 0.134 0.134 123900 2.01 down down correct
WPRT.US Westport Fuel Systems Inc 20260317 0 2.06 2.07 2.01 2.04 49000 2.04 down down correct
WRAP.US Wrap Technologies Inc 20260317 0 1.6 1.62 1.53 1.54 131800 1.54 down down correct
WRLD.US World Acceptance Corporation 20260317 0 134.79 140.76 130.16 138.7 180200 138.7 up up correct
WSBC.US WesBanco Inc 20260317 0 33.65 33.86 33.02 33.07 472200 33.07 down down correct
WSBF.US Waterstone Financial Inc 20260317 0 17.7 18.01 17.6 17.77 94100 17.6053 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260317 0 18.05 18.49 17.65 17.67 1470200 17.67 down down correct
WSFS.US WSFS Financial Corporation 20260317 0 63.3 63.66 62.17 62.58 286100 62.58 down down correct
WTBA.US West Bancorporation Inc 20260317 0 23.67 23.95 23.14 23.22 40900 23.22 down down correct
WTER.US The Alkaline Water Company Inc 20260317 0 0.09 0.1 0.07 0.075 123200 0.075 down down correct
WTFC.US Wintrust Financial Corporation 20260317 0 133.16 133.96 131.28 132.04 452000 132.04 down down correct
WTW.US Weight Watchers International Inc 20260317 0 294.28 297.17 289.42 289.86 547000 288.8995 down down correct
WVE.US Wave Life Sciences Ltd 20260317 0 12.4 12.65 12.26 12.46 2148800 12.46 up up correct
WVFC.US WVS Financial Corp 20260317 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260317 0 2.69 2.72 2.57 2.65 2900 2.65 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260317 0 2.99 3 2.99 3 1400 3 up up correct
WW.US WW International Inc 20260317 0 20.5 21 18.5 18.62 915700 18.62 down down correct
WWD.US Woodward Inc 20260317 0 367.59 373.84 362.11 367.25 426100 367.25 down down correct
WYNN.US Wynn Resorts Limited 20260317 0 102.06 105.45 102.02 103.33 2184900 103.33 up up correct
XAIR.US Beyond Air Inc 20260317 0 0.838 0.84 0.8 0.805 1127200 0.805 down down correct
XBIO.US Xenetic Biosciences Inc 20260317 0 3.24 3.28 2.82 3.12 42100 3.12 down down correct
XBIT.US XBiotech Inc 20260317 0 2.3 2.3 2.25 2.25 68189 2.25 down down correct
XCAPX.US ACAP Strategic Fund 20260317 0 29.28 29.28 29.28 29.28 0 29.28
XCUR.US Exicure Inc 20260317 0 4.8 4.849 4.5 4.54 28000 4.54 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260317 0 22.32 22.32 22.32 22.32 0 22.32
XEL.US Xcel Energy Inc 20260317 0 82.16 82.57 81.21 81.41 3857700 81.41 down up incorrect
XELA.US Exela Technologies Inc 20260317 0 0.05 0.05 0.05 0.05 700 0.05
XELB.US Xcel Brands Inc 20260317 0 1.3 1.38 1.29 1.35 34200 1.35 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20260317 0 54.41 56.185 54.19 55.2 1025000 55.2 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20260317 0 5.49 5.69 5.47 5.61 1161500 5.61 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20260317 0 3.75 4.23 3.629 4.23 619200 4.23 up down incorrect
XGN.US Exagen Inc 20260317 0 3.16 3.29 3.13 3.17 383200 3.17 up up correct
XILSX.US Pioneer ILS Interval Fund 20260317 0 10.06 10.06 10.06 10.06 0 10.06
XLO.US Xilio Therapeutics Inc. Common Stock 20260317 0 7.63 7.805 7.27 7.43 54000 7.43 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260317 0 37.34 39.48 37.34 38.78 871200 38.78 up up correct
XNCR.US Xencor Inc 20260317 0 12.05 12.25 11.675 11.74 800976 11.74 down down correct
XNET.US Xunlei Limited 20260317 0 6.52 6.735 6.3 6.3 247200 6.3 down down correct
XOMA.US XOMA Corporation 20260317 0 26.68 27.39 26.06 27 104000 27 up up correct
XOMAO.US XOMA Corporation 20260317 0 25.4 25.4 25.39 25.39 800 24.8786 down down correct
XOMAP.US XOMA Corporation 20260317 0 25.8 25.8 25.8 25.8 0 25.2801
XONE.US The ExOne Company 20260317 0 49.49 49.5 49.49 49.495 60401 49.1587 up up correct
XOS.US Xos Inc 20260317 0 1.97 2 1.88 1.9 25797 1.9 down down correct
XOSWW.US Xos Equity Warrants 20260317 0 0.0035 0.0038 0.0034 0.0035 2266 0.0035
XP.US XP Inc 20260317 0 19.51 19.78 18.985 19.03 5312700 19.03 down down correct
XPEL.US XPEL Inc 20260317 0 38.35 38.835 37.36 37.48 155800 37.48 down down correct
XPER.US Xperi Holding Corporation 20260317 0 5.81 6.0045 5.8 5.91 352463 5.91 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260317 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260317 0 11.89 12.38 11.75 12.22 6000600 12.22 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260317 0 0.42 0.42 0.391 0.394 7140 1.97 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260317 0 1.55 1.63 1.45 1.45 4278100 1.4217 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260317 0 9.22 9.22 9.22 9.22 0 9.1152
XSICX.US Voya Senior Income Fund Class 20260317 0 9.19 9.19 9.19 9.19 0 9.1396
XSIIX.US ING Senior Incm Fd 20260317 0 9.18 9.18 9.18 9.18 0 9.1233
XSIWX.US ING Senior Incm Fd 20260317 0 9.23 9.23 9.23 9.23 0 9.1725
XSLCX.US Invesco Senior Loan Fund Class 20260317 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260317 0 0.6086 0.6232 0.595 0.6085 2882 2.434 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260317 0 3.76 3.79 3.56 3.65 13400 3.65 down down correct
YI.US 111 Inc 20260317 0 6.76 6.85 6.59 6.84 5500 6.84 up down incorrect
YJ.US Yunji Inc 20260317 0 1.61 1.77 1.61 1.76 2000 1.76 up down incorrect
YORW.US The York Water Company 20260317 0 31.64 31.78 31.1 31.15 149496 31.15 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260317 0 2.6 2.6 2.6 2.6 1400 2.6
YTRA.US Yatra Online Inc 20260317 0 1.01 1.081 1.01 1.04 17200 1.04 up up correct
Z.US Zillow Group Inc 20260317 0 42.705 45.26 42.43 45.23 5974200 45.23 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260317 0 206.24 211.5 206.01 209.06 552800 209.06 up down incorrect
ZCMD.US Zhongchao Inc 20260317 0 1.76 1.87 1.7 1.84 18600 1.84 up down incorrect
ZD.US Ziff Davis Inc. 20260317 0 42.15 43.73 42.06 42.34 960200 42.34 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260317 0 0.64 0.6484 0.57 0.5999 262779 0.5999 down down correct
ZG.US Zillow Group Inc 20260317 0 42.8 45.14 42.49 45.05 1452000 45.05 up up correct
ZION.US Zions Bancorporation National Association 20260317 0 53.84 54.29 53.33 54.02 1161300 54.02 up up correct
ZIONP.US Zions Bancorporation National Association 20260317 0 19.38 19.4 19.35 19.36 5497 19.36 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260317 0 8.26 8.26 8.26 8.26 200 8.26
ZIVOW.US Zivo Bioscience Inc. Warrants 20260317 0 0.0188 0.124 0.0188 0.124 16201 0.124 up up correct
ZKIN.US ZK International Group Co. Ltd 20260317 0 1.99 1.99 1.801 1.86 5200 1.86 down down correct
ZLAB.US Zai Lab Limited 20260317 0 18.91 19.13 18.75 19.02 593900 19.02 up up correct
ZM.US Zoom Video Communications Inc 20260317 0 75.21 77.2 74.815 75.99 2205900 75.99 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260317 0 2.68 2.74 2.66 2.73 469800 2.73 up down incorrect
ZS.US Zscaler Inc 20260317 0 153.37 158.78 152.67 156 2314400 156 up down incorrect
ZUMZ.US Zumiez Inc 20260317 0 21.78 22.18 21.28 21.51 160357 21.51 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260317 0 24.89 60.93 24.89 60.93 186351 60.93 up up correct

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