CollectAI

close-nasdaq_stocks

2026/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260318 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260318 0 0.96 0.9999 0.96 0.9999 3032 0.9999 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260318 0 9.96 9.97 9.96 9.96 8500 9.96
AAIDX.US AAIDX 20260318 0 20.06 20.06 20.06 20.06 0 19.9068
AAL.US American Airlines Group Inc 20260318 0 10.7 11.07 10.63 10.8 72893300 10.8 up up correct
AAME.US Atlantic American Corporation 20260318 0 2.69 2.75 2.63 2.63 5143 2.63 down down correct
AAOI.US Applied Optoelectronics Inc 20260318 0 95.34 100.07 91.23 92.63 15330900 92.63 down up incorrect
AAON.US AAON Inc 20260318 0 79 81.17 78.25 78.55 881900 78.55 down up incorrect
AAPL.US Apple Inc 20260318 0 252.63 254.94 249 249.94 35757900 249.94 down up incorrect
AATC.US Image Sensing Systems Inc 20260318 0 5.7 5.7 5.7 5.7 1000 5.7
ABCB.US Ameris Bancorp 20260318 0 75.07 75.23 73.48 74.04 1177900 73.8465 down down correct
ABCL.US AbCellera Biologics Inc 20260318 0 3.5 3.5899 3.46 3.52 1468815 3.52 up up correct
ABEO.US Abeona Therapeutics Inc 20260318 0 4.67 4.67 4.36 4.55 2855000 4.55 down down correct
ABNB.US Airbnb Inc 20260318 0 131.2 134 130.99 131.13 3071600 131.13 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260318 0 3.08 3.08 2.88 2.92 529000 2.92 down up incorrect
ABR.US PF 20260318 0 22.21 22.21 22.05 22.06 26558 21.6777 down down correct
ABSI.US Absci Corporation Common Stock 20260318 0 2.92 3.07 2.835 2.86 6833550 2.86 down down correct
ABUS.US Arbutus Biopharma Corporation 20260318 0 4.3 4.39 4.24 4.25 1309152 4.25 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260318 0 1.335 1.335 1.22 1.22 46200 1.22 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260318 0 20.8 20.8 20.13 20.32 2562800 20.32 down down correct
ACB.US Aurora Cannabis Inc 20260318 0 3.48 3.5 3.425 3.46 481200 3.46 down down correct
ACET.US Adicet Bio Inc 20260318 0 7.07 7.1444 6.8001 6.93 331624 6.93 down down correct
ACGL.US Arch Capital Group Ltd 20260318 0 93.4 94.05 92.79 92.87 1425600 92.87 down down correct
ACGLN.US Arch Capital Group Ltd 20260318 0 17.01 17.1 16.88 16.93 44600 16.93 down down correct
ACGLO.US Arch Capital Group Ltd 20260318 0 20.22 20.29 20.13 20.13 11800 20.13 down down correct
ACHC.US Acadia Healthcare Company Inc 20260318 0 23.34 23.76 23.08 23.2 2010500 23.2 down down correct
ACHV.US Achieve Life Sciences Inc 20260318 0 4.27 4.27 4.03 4.04 315211 4.04 down down correct
ACIU.US AC Immune SA 20260318 0 3.31 3.43 3.07 3.09 220960 3.09 down down correct
ACIW.US ACI Worldwide Inc 20260318 0 39.47 40.06 39.1 39.13 574800 39.13 down down correct
ACLS.US Axcelis Technologies Inc 20260318 0 85.98 88.56 85.01 85.74 679400 85.74 down down correct
ACMR.US ACM Research Inc 20260318 0 47.95 48.54 46.54 46.6 800200 46.6 down down correct
ACNB.US ACNB Corporation 20260318 0 46.09 46.15 44.62 45.29 52396 45.29 down down correct
ACRS.US Aclaris Therapeutics Inc 20260318 0 3.86 3.89 3.585 3.66 1496173 3.66 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20260318 0 40.61 40.98 40.3601 40.42 327181 40.42 down up incorrect
ACTG.US Acacia Research Corporation 20260318 0 5.06 5.21 4.99 5.04 509235 5.04 down down correct
ACVA.US ACV Auctions Inc 20260318 0 4.87 5.03 4.62 4.64 2719494 4.64 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260318 0 4.85 5.25 4.34 5.21 980760 5.21 up up correct
ADAG.US Adagene Inc 20260318 0 3.91 4.24 3.9 3.94 125339 3.94 up up correct
ADBE.US Adobe Inc 20260318 0 252.46 254.49 245.18 246 7305600 246 down down correct
ADC.US PA 20260318 0 17.5 17.55 17.25 17.32 56773 17.143 down down correct
ADI.US Analog Devices Inc 20260318 0 313.33 316.91 307.88 308.59 3555200 308.59 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20260318 0 1.9 1.9 1.67 1.7 60301 1.7 down down correct
ADMA.US ADMA Biologics Inc 20260318 0 15.96 15.96 14.81 14.87 5036400 14.87 down down correct
ADP.US Automatic Data Processing Inc 20260318 0 207.36 211.06 207.36 208.28 3243700 208.28 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260318 0 13.23 13.41 13.02 13.28 1550300 13.28 up up correct
ADSK.US Autodesk Inc 20260318 0 250.28 254.44 248.25 248.48 1811000 248.48 down down correct
ADTN.US ADTRAN Inc 20260318 0 10.79 11.8 10.76 11.71 2672324 11.71 up up correct
ADTX.US Aditxt Inc 20260318 0 1.49 1.5 1.385 1.41 87400 1.41 down down correct
ADUS.US Addus HomeCare Corporation 20260318 0 100.69 101.87 99.98 101.55 207600 101.55 up up correct
ADV.US Advantage Solutions Inc 20260318 0 0.77 0.82 0.756 0.816 39628 20.4 up up correct
ADXN.US Addex Therapeutics Ltd 20260318 0 6.2 6.2 5.57 5.9 7615 5.9 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260318 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260318 0 1.69 1.75 1.64 1.68 155400 1.68 down down correct
AEHR.US Aehr Test Systems 20260318 0 37.66 38.39 35.53 36.31 1099900 36.31 down down correct
AEI.US Alset EHome International Inc 20260318 0 1.92 2.1099 1.85 1.85 33070 1.85 down down correct
AEIS.US Advanced Energy Industries Inc 20260318 0 315.99 326.57 310.75 319.63 710600 319.63 up up correct
AEMD.US Aethlon Medical Inc 20260318 0 2.23 2.24 2.19 2.24 45994 2.24 up up correct
AEP.US American Electric Power Company Inc 20260318 0 133.04 133.43 130.89 130.97 3800100 130.97 down down correct
AEYE.US AudioEye Inc 20260318 0 6.16 6.24 5.65 5.8 267189 5.8 down down correct
AFBI.US Affinity Bancshares Inc 20260318 0 19.46 19.46 18.78 18.78 1248 18.78 down down correct
AFCG.US AFC Gamma Inc 20260318 0 2.69 2.69 2.53 2.68 336100 2.6292 down down correct
AFIB.US Acutus Medical Inc 20260318 0 0.0003 0.0003 0.0003 0.0003 102 0.0003
AFRM.US Affirm Holdings Inc 20260318 0 47.14 49.51 43.83 44.42 12867700 44.42 down down correct
AFYA.US Afya Limited 20260318 0 14.36 14.6 14.13 14.26 93600 13.655 down down correct
AGEN.US Agenus Inc 20260318 0 3.98 4.08 3.65 3.76 1010576 3.76 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260318 0 28.57 28.81 28 28.13 540700 28.13 down down correct
AGMH.US AGM Group Holdings Inc 20260318 0 1.29 1.29 1.169 1.19 28836 1.19 down down correct
AGNC.US AGNC Investment Corp 20260318 0 10.4 10.5 10.29 10.3 17197100 10.0631 down down correct
AGNCM.US AGNC Investment Corp 20260318 0 24.8 24.8 24.65 24.73 17500 24.2098 down down correct
AGNCN.US AGNC Investment Corp 20260318 0 25.55 25.65 25.52 25.6 27900 25.0253 up up correct
AGNCO.US AGNC Investment Corp 20260318 0 25.42 25.461 25.33 25.34 16200 24.7735 down down correct
AGNCP.US AGNC Investment Corp. 20260318 0 24.9 24.91 24.82 24.83 34399 24.2782 down down correct
AGYS.US Agilysys Inc 20260318 0 67.34 70.66 67.09 67.54 309800 67.54 up up correct
AHCO.US AdaptHealth Corp 20260318 0 10.37 10.705 10.22 10.47 1257000 10.47 up up correct
AIHS.US Senmiao Technology Limited 20260318 0 1.523 1.58 1.42 1.42 22859 1.42 down down correct
AIP.US Arteris Inc. Common Stock 20260318 0 15.37 15.83 15.21 15.55 311335 15.55 up up correct
AIRG.US Airgain Inc 20260318 0 4.05 4.19 3.82 3.83 67615 3.83 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260318 0 2.68 2.98 2.54 2.79 2763468 2.79 up up correct
AIRT.US Air T Inc 20260318 0 23.44 23.5 23.44 23.5 1998 23.5 up down incorrect
AIRTP.US Air T Inc 20260318 0 19.53 19.55 19.5 19.5 1700 19.5 down up incorrect
AKAM.US Akamai Technologies Inc 20260318 0 105.48 112.81 105.19 108.86 5175100 108.86 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260318 0 1.48 1.515 1.41 1.44 2905263 1.44 down up incorrect
AKTS.US Akoustis Technologies Inc 20260318 0 18.97 19.7 18.28 18.28 466900 18.28 down up incorrect
AKTX.US Akari Therapeutics Plc 20260318 0 0.199 0.199 0.16 0.163 24085 6.52 down down correct
ALCO.US Alico Inc 20260318 0 38.93 39.44 37.56 37.76 31603 37.7142 down down correct
ALDX.US Aldeyra Therapeutics Inc 20260318 0 1.2 1.56 1.16 1.42 16700920 1.42 up down incorrect
ALEC.US Alector Inc 20260318 0 2.19 2.205 2.005 2.05 558963 2.05 down up incorrect
ALF.US Alfi Inc 20260318 0 10.76 10.76 10.76 10.76 300 10.76
ALGM.US Allegro MicroSystems Inc 20260318 0 32.14 32.7 31.41 31.52 2114000 31.52 down up incorrect
ALGN.US Align Technology Inc 20260318 0 172.97 175.43 170.5 172.41 1729400 172.41 down up incorrect
ALGS.US Aligos Therapeutics Inc 20260318 0 7.36 7.41 6.95 6.95 28704 6.95 down up incorrect
ALGT.US Allegiant Travel Company 20260318 0 79.37 80.52 75.98 77.19 522300 77.19 down up incorrect
ALHC.US Alignment Healthcare Inc 20260318 0 17.9 18.28 17.51 18.19 4246800 18.19 up down incorrect
ALKS.US Alkermes plc 20260318 0 27.41 27.52 27 27.2 1632200 27.2 down down correct
ALKT.US Alkami Technology Inc 20260318 0 17.55 17.73 17.264 17.41 1035000 17.41 down down correct
ALLO.US Allogene Therapeutics Inc 20260318 0 2.27 2.29 2.1 2.15 5536403 2.15 down down correct
ALLT.US Allot Ltd 20260318 0 6.69 6.87 6.6104 6.71 344028 6.71 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260318 0 317.5 319.27 312.58 314.8 1077700 314.8 down down correct
ALOT.US AstroNova Inc 20260318 0 9.2 9.2139 8.73 8.75 30585 8.75 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260318 0 0.0009 0.0009 0.0009 0.0009 4903 0.0009
ALRM.US Alarm.com Holdings Inc 20260318 0 45.59 46.64 45.59 46.06 393100 46.06 up up correct
ALRS.US Alerus Financial Corporation 20260318 0 23.27 23.425 22.975 23.24 130482 23.038 down down correct
ALT.US Altimmune Inc 20260318 0 3.5 3.52 3.36 3.42 3477100 3.42 down down correct
ALTO.US Alto Ingredients Inc 20260318 0 4.7 4.74 4.56 4.59 1027600 4.59 down down correct
ALXO.US ALX Oncology Holdings Inc 20260318 0 2.17 2.18 2.08 2.15 800191 2.15 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260318 0 1.9 1.93 1.821 1.92 75900 1.92 up up correct
AMAL.US Amalgamated Financial Corp 20260318 0 37.4 37.84 36.91 36.95 199900 36.95 down down correct
AMAT.US Applied Materials Inc 20260318 0 353.39 357.86 349.23 349.47 5170500 349.47 down up incorrect
AMBA.US Ambarella Inc 20260318 0 52.74 54.9 52.26 53.96 1678100 53.96 up down incorrect
AMCX.US AMC Networks Inc 20260318 0 6.91 6.98 6.7 6.74 319512 6.74 down up incorrect
AMD.US Advanced Micro Devices Inc 20260318 0 196 202.86 195.75 199.46 28569100 199.46 up down incorrect
AMGN.US Amgen Inc 20260318 0 359.82 360.69 350.81 351.48 2895100 351.48 down down correct
AMKR.US Amkor Technology Inc 20260318 0 46.29 48.19 45.54 46.87 3522700 46.87 up up correct
AMPG.US AmpliTech Group Inc 20260318 0 2.74 2.76 2.62 2.62 393000 2.62 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260318 0 19.21 19.47 18.97 19 650426 19 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260318 0 7.02 7.2 6.97 7.05 1111000 7.05 up up correct
AMRN.US Amarin Corporation plc 20260318 0 15.42 15.42 14.83 14.94 35600 14.94 down down correct
AMSC.US American Superconductor Corporation 20260318 0 31.1 31.67 30.11 30.14 621300 30.14 down down correct
AMSF.US AMERISAFE Inc 20260318 0 32.93 33.27 32.59 32.79 303336 32.79 down down correct
AMST.US Amesite Inc 20260318 0 1.72 1.83 1.72 1.83 15100 1.83 up up correct
AMTB.US Amerant Bancorp Inc 20260318 0 20.78 20.84 20.24 20.32 272800 20.32 down down correct
AMTX.US Aemetis Inc 20260318 0 2.75 2.99 2.6 2.74 4124112 2.74 down down correct
AMWD.US American Woodmark Corporation 20260318 0 39.56 39.93 37.5 37.56 335311 37.56 down down correct
AMZN.US Amazon.com Inc 20260318 0 213.93 215.14 208.83 209.87 37846600 209.87 down down correct
ANAB.US AnaptysBio Inc 20260318 0 67.0001 67.395 64.355 64.7201 1557450 43.1467 down down correct
ANDE.US The Andersons Inc 20260318 0 70 70.73 68.97 69.47 382400 69.2764 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260318 0 0.879 1.12 0.871 1.07 94200 1.07 up up correct
ANGI.US Angi Inc 20260318 0 7.54 7.62 7.39 7.53 1016512 7.53 down down correct
ANGO.US AngioDynamics Inc 20260318 0 10.63 10.705 10.4 10.4 289622 10.4 down down correct
ANIK.US Anika Therapeutics Inc 20260318 0 14.4 14.41 13.92 14.11 95612 14.11 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260318 0 73.45 76 72.2 74.17 482600 74.17 up up correct
ANIX.US Anixa Biosciences Inc 20260318 0 2.9 2.9 2.75 2.77 95100 2.77 down down correct
ANNX.US Annexon Inc 20260318 0 5.63 5.68 5.38 5.42 2807943 5.42 down down correct
ANY.US Sphere 3D Corp 20260318 0 1.58 1.63 1.55 1.59 215300 1.59 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20260318 0 21.25 21.42 20.86 21.13 230545 21.13 down down correct
AOUT.US American Outdoor Brands Inc 20260318 0 8.17 8.44 8.03 8.12 105102 8.12 down down correct
APA.US APA Corporation 20260318 0 35.96 36.77 35.87 36.61 7396300 36.3666 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260318 0 10.2171 10.2991 10.1865 10.2991 17050 10.2991 up up correct
APEI.US American Public Education Inc 20260318 0 55.98 56.95 54.1 54.32 550638 54.32 down down correct
API.US Agora Inc 20260318 0 3.82 3.9 3.74 3.75 285674 3.75 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260318 0 18.43 18.59 17.435 17.89 5271400 17.89 down down correct
APM.US Aptorum Group Limited 20260318 0 0.786 0.804 0.783 0.783 11500 0.783 down down correct
APOG.US Apogee Enterprises Inc 20260318 0 32.9 33.31 32.63 32.95 327000 32.95 up up correct
APP.US AppLovin Corporation 20260318 0 453.61 471.721 442.2 442.57 3514900 442.57 down down correct
APPF.US AppFolio Inc 20260318 0 165.95 169.53 165.6 167.67 285200 167.67 up down incorrect
APPN.US Appian Corporation 20260318 0 25.18 25.515 25 25.2 613900 25.2 up down incorrect
APPS.US Digital Turbine Inc 20260318 0 3.44 3.52 3.25 3.26 3264700 3.26 down up incorrect
APRE.US Aprea Therapeutics Inc 20260318 0 0.741 0.7599 0.7267 0.7311 33844 0.7311 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260318 0 4.73 4.73 4.46 4.67 27329 4.67 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260318 0 1.45 1.45 1.43 1.445 2322 1.445 down up incorrect
APYX.US Apyx Medical Corporation 20260318 0 3.74 3.9 3.66 3.67 84873 3.67 down up incorrect
AQB.US AquaBounty Technologies Inc 20260318 0 0.99 0.99 0.908 0.95 29700 0.95 down up incorrect
AQMS.US Aqua Metals Inc 20260318 0 4.6 4.6 4.33 4.49 36530 4.49 down up incorrect
AQST.US Aquestive Therapeutics Inc 20260318 0 4.07 4.11 3.96 4.02 2266399 4.02 down down correct
ARAY.US Accuray Incorporated 20260318 0 0.3906 0.4278 0.37 0.4118 2140807 0.4118 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260318 0 0.775 0.7938 0.76 0.76 959725 0.76 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260318 0 0.065 0.08 0.0618 0.0619 31224 0.0619 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260318 0 2.91 2.96 2.885 2.89 6523 2.89 down down correct
ARCB.US ArcBest Corporation 20260318 0 85.5 87.82 84.94 87.08 321000 87.08 up up correct
ARCC.US Ares Capital Corporation 20260318 0 18.35 18.61 18.26 18.28 5907700 18.28 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260318 0 6.56 6.7 6.39 6.55 554877 6.55 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260318 0 5.78 5.79 5.535 5.55 2907900 5.55 down down correct
AREC.US American Resources Corporation 20260318 0 3.1 3.21 3.05 3.1 2148920 3.1
ARGX.US argenx SE 20260318 0 700.43 701.015 683.13 684.77 348117 684.77 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260318 0 7.01 7.3 7.01 7.12 1723897 7.12 up up correct
ARKO.US Arko Corp 20260318 0 5.02 5.05 4.91 4.99 577700 4.99 down down correct
ARKR.US Ark Restaurants Corp 20260318 0 6.875 6.9 6.8 6.87 2768 6.87 down down correct
ARLP.US Alliance Resource Partners L.P 20260318 0 27.43 27.44 27.02 27.38 168732 27.38 down up incorrect
AROW.US Arrow Financial Corporation 20260318 0 32.08 32.08 31.5 31.76 54363 31.76 down down correct
ARQQ.US Arqit Quantum Inc 20260318 0 14 14.398 13.6 13.63 146800 13.63 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260318 0 0.1398 0.1398 0.13 0.1301 12394 0.1301 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260318 0 22.45 22.84 22.2 22.24 1984700 22.24 down down correct
ARRY.US Array Technologies Inc 20260318 0 7 7.05 6.84 6.86 3562200 6.86 down down correct
ARTL.US Artelo Biosciences Inc 20260318 0 6.12 8.34 6.08 7.31 58783884 7.31 up down incorrect
ARTNA.US Artesian Resources Corporation 20260318 0 31.52 31.75 30.75 30.87 107262 30.87 down up incorrect
ARTW.US Art's 20260318 0 2.16 2.3 2.16 2.16 19732 2.16
ARVN.US Arvinas Inc 20260318 0 11.83 12.042 10.74 10.89 1716057 10.89 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260318 0 56.97 57.49 55.49 56.71 2648300 56.71 down down correct
ASLE.US AerSale Corporation 20260318 0 6.3 6.4 6.29 6.31 258908 6.31 up up correct
ASMB.US Assembly Biosciences Inc 20260318 0 28.05 28.31 27.51 27.52 42000 27.52 down down correct
ASML.US ASML Holding N.V 20260318 0 1373.365 1381.29 1354.02 1355.17 1391446 1352.2165 down down correct
ASO.US Academy Sports and Outdoors Inc 20260318 0 50.3 52.38 50.04 50.75 2729058 50.6066 up up correct
ASPC.US Alpha Capital Acquisition Company 20260318 0 11.34 11.34 10.86 10.91 3200 10.91 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260318 0 10.75 10.75 10.75 10.75 116 10.75
ASPS.US Altisource Portfolio Solutions S.A 20260318 0 7.08 7.34 6.1 6.345 58114 6.345 down down correct
ASPU.US Aspen Group Inc 20260318 0 0.202 0.2095 0.186 0.19 395521 0.19 down down correct
ASRT.US Assertio Holdings Inc 20260318 0 12.44 13.83 12.41 13.68 178218 13.68 up up correct
ASRV.US AmeriServ Financial Inc 20260318 0 3.66 3.83 3.66 3.76 10442 3.76 up up correct
ASTC.US Astrotech Corporation 20260318 0 2.39 2.39 2.3516 2.37 3726 2.37 down up incorrect
ASTE.US Astec Industries Inc 20260318 0 52.98 54.43 52.76 52.8 292553 52.8 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260318 0 3.68 3.7268 3.6 3.62 1243340 3.62 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260318 0 0.08 0.08 0.0724 0.08 62077 0.08
ASTS.US AST SpaceMobile Inc 20260318 0 94.67 96.45 90.65 90.74 9098200 90.74 down up incorrect
ASUR.US Asure Software Inc 20260318 0 8.69 8.77 8.36 8.38 85593 8.38 down down correct
ASYS.US Amtech Systems Inc 20260318 0 11.31 11.32 10.67 11.06 181800 11.06 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260318 0 3.65 3.695 3.55 3.56 5209352 3.56 down down correct
ATCX.US Atlas Technical Consultants Inc 20260318 0 6.04 6.095 5.5904 5.66 25750 5.66 down down correct
ATEC.US Alphatec Holdings Inc 20260318 0 13 13.08 12.51 12.56 2617200 12.56 down down correct
ATER.US Aterian Inc 20260318 0 0.629 0.63 0.6 0.602 30600 0.602 down down correct
ATEX.US Anterix Inc 20260318 0 38.37 40.67 37.25 38.11 361535 38.11 down down correct
ATHE.US Alterity Therapeutics Limited 20260318 0 3.38 3.52 3.38 3.4999 3500 3.4999 up up correct
ATLC.US Atlanticus Holdings Corporation 20260318 0 53.26 54.16 52.5 53.02 61400 53.02 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260318 0 25.06 25.06 24.99 24.99 5300 24.6098 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260318 0 24.19 24.35 24.19 24.25 2200 24.25 up up correct
ATLO.US Ames National Corporation 20260318 0 26.62 27.265 26.145 26.28 52894 26.28 down down correct
ATMH.US All Things Mobile Analytic Inc 20260318 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260318 0 26.56 26.89 26.14 26.27 65900 26.0083 down down correct
ATOM.US Atomera Incorporated 20260318 0 4.72 4.84 4.31 4.36 911200 4.36 down down correct
ATOS.US Atossa Therapeutics Inc 20260318 0 5.5 5.53 5.1 5.11 47225 5.11 down down correct
ATRA.US Atara Biotherapeutics Inc 20260318 0 5.06 5.213 4.82 5 135700 5 down down correct
ATRC.US AtriCure Inc 20260318 0 29.2 29.88 28.8 28.85 740300 28.85 down down correct
ATRO.US Astronics Corporation 20260318 0 70.26 71.48 69.01 69.25 313700 69.25 down down correct
ATXI.US Avenue Therapeutics Inc 20260318 0 0.229 0.23 0.19 0.23 22236 0.23 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260318 0 34.47 34.55 33.68 33.81 1362875 33.81 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20260318 0 23.9 24.89 23.9 24.86 3900 24.86 up down incorrect
AUDC.US AudioCodes Ltd 20260318 0 8.51 8.605 8.33 8.33 90266 8.33 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20260318 0 1.46 1.49 1.42 1.44 110700 1.44 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260318 0 14.39 14.42 14 14.08 955800 14.08 down down correct
AUR.US Aurora Innovation Inc 20260318 0 4.15 4.2 4.05 4.06 16758000 4.06 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260318 0 6.8 6.825 6.4626 6.58 305311 6.58 down down correct
AUROW.US Aurora Innovation Inc 20260318 0 0.21 0.21 0.21 0.21 2039 0.21
AUTL.US Autolus Therapeutics plc 20260318 0 1.47 1.5 1.45 1.45 952386 1.45 down down correct
AUUD.US Auddia Inc 20260318 0 0.859 0.859 0.793 0.838 12939 6.4961 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20260318 0 6.99 7.09 6.86 6.91 1297408 6.91 down up incorrect
AVAV.US AeroVironment Inc 20260318 0 220 222 214.54 215.85 1432200 215.85 down up incorrect
AVGO.US Broadcom Inc 20260318 0 320.43 325.44 315.55 315.93 25460600 315.2687 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260318 0 6.09 6.09 5.79 5.91 686408 5.91 down down correct
AVNW.US Aviat Networks Inc 20260318 0 25.28 25.71 24.91 24.99 94400 24.99 down down correct
AVO.US Mission Produce Inc 20260318 0 12.52 12.93 12.145 12.49 1618821 12.49 down down correct
AVPT.US Avepoint Inc 20260318 0 10.25 10.485 10.25 10.35 1222700 10.35 up up correct
AVT.US Avnet Inc 20260318 0 59.73 60.83 59.09 59.79 712200 59.79 up up correct
AVTX.US Avalo Therapeutics Inc 20260318 0 15.25 15.33 14.61 14.68 409600 14.68 down down correct
AVXL.US Anavex Life Sciences Corp 20260318 0 4.51 4.51 4.255 4.26 907600 4.26 down down correct
AWRE.US Aware Inc 20260318 0 1.22 1.4 1.22 1.31 98456 1.31 up up correct
AXGN.US AxoGen Inc 20260318 0 32.66 32.76 30.79 30.94 978800 30.94 down down correct
AXON.US Axon Enterprise Inc 20260318 0 502.07 516.43 501.99 508.41 519800 508.41 up down incorrect
AXSM.US Axsome Therapeutics Inc 20260318 0 160.72 160.72 157.28 157.87 464700 157.87 down up incorrect
AXTI.US AXT Inc 20260318 0 47 51.48 46.27 48.76 9256400 48.76 up down incorrect
AYTU.US Aytu Biopharma Inc 20260318 0 2.67 2.67 2.59 2.6 84400 2.6 down down correct
AZN.US AstraZeneca PLC 20260318 0 190.67 190.73 187.56 188.42 1174400 188.42 down down correct
BAC.US PQ 20260318 0 17.28 17.36 17.19 17.2 127765 16.9362 down down correct
BAND.US Bandwidth Inc 20260318 0 14.97 15.17 14.82 14.98 226004 14.98 up up correct
BANF.US BancFirst Corporation 20260318 0 105.21 105.57 102.89 103.36 267200 102.8907 down down correct
BANR.US Banner Corporation 20260318 0 58.62 58.79 57.85 58.17 444300 58.17 down down correct
BANX.US StoneCastle Financial Corp 20260318 0 19.42 19.49 19.3 19.3 26200 19.0035 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260318 0 2.675 2.74 2.65 2.66 5400 2.66 down down correct
BATRA.US The Liberty Braves Group 20260318 0 47.76 48.55 47.05 47.105 63700 47.105 down down correct
BATRK.US The Liberty Braves Group 20260318 0 43.46 44.12 42.74 42.91 300300 42.91 down down correct
BBBY.US Bed Bath & Beyond Inc 20260318 0 4.93 5.05 4.82 4.88 1693100 4.88 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20260318 0 6.9 7.04 6.75 6.84 133400 6.84 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260318 0 3.64 3.67 3.26 3.56 10665 3.56 down up incorrect
BBIG.US Vinco Ventures Inc 20260318 0 0.005 0.005 0.005 0.005 10453 0.005
BBIO.US BridgeBio Pharma Inc 20260318 0 70.94 71.33 69.815 70.12 1422100 70.12 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260318 0 1.241 1.241 1.18 1.21 11000 1.21 down down correct
BBSI.US Barrett Business Services Inc 20260318 0 28.29 28.815 28.09 28.15 229579 28.15 down down correct
BCAB.US BioAtla Inc 20260318 0 0.17 0.175 0.16 0.16 30822 8 down down correct
BCBP.US BCB Bancorp Inc 20260318 0 8.1 8.175 8.01 8.08 76333 8.08 down down correct
BCDA.US BioCardia Inc 20260318 0 1.29 1.3117 1.22 1.23 42334 1.23 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260318 0 0.8 0.87 0.8 0.83 18000 0.83 up up correct
BCML.US BayCom Corp 20260318 0 28.76 29 28.3 28.38 25300 28.38 down down correct
BCOR.US Blucora Inc 20260318 0 22.936 22.936 22.936 22.936 100 22.936
BCOW.US 1895 Bancorp of Wisconsin Inc 20260318 0 11 11 10.9316 10.9316 1100 10.9316 down down correct
BCPC.US Balchem Corporation 20260318 0 166.11 166.85 162.74 162.88 202700 162.88 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260318 0 9.18 9.19 8.91 9.16 4629012 9.16 down down correct
BCTX.US BriaCell Therapeutics Corp 20260318 0 4.48 4.54 4.1095 4.31 292371 4.31 down down correct
BCYC.US Bicycle Therapeutics plc 20260318 0 5.12 5.12 4.59 4.7 751132 4.7 down down correct
BDSX.US Biodesix Inc 20260318 0 16.26 16.7157 15.99 16.09 65776 16.09 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260318 0 2.24 2.24 2.125 2.17 464888 2.17 down down correct
BEAM.US Beam Therapeutics Inc 20260318 0 25.5 25.89 25.22 25.32 1686100 25.32 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260318 0 1.28 1.285 1.22 1.26 622098 1.26 down down correct
BEATW.US Heartbeam Inc. Warrant 20260318 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260318 0 1.47 1.5 1.46 1.47 93000 1.47
BELFA.US Bel Fuse Inc 20260318 0 190.47 194.56 183.26 192.35 72500 192.2982 up up correct
BELFB.US Bel Fuse Inc 20260318 0 209.84 211.48 199.35 205.74 242900 205.6793 down down correct
BFC.US Bank First Corporation 20260318 0 134.68 135.5 131.51 131.93 97300 131.4365 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260318 0 0.86 0.8707 0.8471 0.8686 51168 0.8686 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260318 0 0.063 0.063 0.063 0.063 10153 0.063
BFST.US Business First Bancshares Inc 20260318 0 26.02 26.17 25.72 25.91 216700 25.91 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260318 0 0.23 0.23 0.162 0.162 109825 0.162 down up incorrect
BHF.US Brighthouse Financial Inc 20260318 0 59.5 59.662 59.25 59.4 689000 59.4 down up incorrect
BHFAL.US Brighthouse Financial Inc 20260318 0 16.81 16.96 16.61 16.61 19700 16.61 down up incorrect
BHFAM.US Brighthouse Financial Inc 20260318 0 11.21 11.26 11.02 11.02 33900 11.02 down up incorrect
BHFAN.US Brighthouse Financial Inc 20260318 0 12.67 12.78 12.326 12.37 126300 12.37 down up incorrect
BHFAO.US Brighthouse Financial Inc 20260318 0 16.02 16.2 15.87 15.87 36100 15.87 down up incorrect
BHFAP.US Brighthouse Financial Inc 20260318 0 15.72 15.755 15.37 15.37 21000 15.37 down up incorrect
BIDU.US Baidu Inc 20260318 0 122.24 125.74 121.73 121.87 2774500 121.87 down down correct
BIIB.US Biogen Inc 20260318 0 184.13 184.32 180.48 182.31 846200 182.31 down down correct
BILI.US Bilibili Inc 20260318 0 26.34 26.528 25.47 25.5 2622200 25.5 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260318 0 0.414 0.414 0.37 0.3706 1533797 0.3706 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260318 0 3.25 3.25 3.02 3.13 38004 3.13 down down correct
BITF.US Bitfarms Ltd. Common Stock 20260318 0 2.33 2.41 2.27 2.32 27128700 2.32 down down correct
BIVI.US BioVie Inc 20260318 0 1.46 1.46 1.335 1.41 76013 1.41 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260318 0 1.81 1.86 1.768 1.85 27100 1.85 up up correct
BJRI.US BJ's Restaurants Inc 20260318 0 34.68 35.385 34.325 34.58 513956 34.58 down down correct
BKNG.US Booking Holdings Inc 20260318 0 4402 4477.37 4379.03 4381.39 6447500 175.2556 down up incorrect
BKR.US Baker Hughes Company 20260318 0 57.08 58.27 56.86 57.48 7495300 57.48 up down incorrect
BKSC.US Bank of South Carolina Corporation 20260318 0 15.63 15.63 15.4 15.4 277 15.1714 down up incorrect
BKYI.US BIO 20260318 0 0.66 0.69 0.62 0.66 20850 6.6
BL.US BlackLine Inc 20260318 0 37.24 38.85 37.17 38.59 1109700 38.59 up up correct
BLBD.US Blue Bird Corporation 20260318 0 54.1 55.23 53.6 53.91 490900 53.91 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260318 0 13.5 14.25 13 13.86 1526200 13.86 up up correct
BLDP.US Ballard Power Systems Inc 20260318 0 2.64 2.76 2.59 2.61 3386693 2.61 down up incorrect
BLFS.US BioLife Solutions Inc 20260318 0 19.11 19.67 19.03 19.12 395800 19.12 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20260318 0 12.51 12.77 12.4 12.43 148456 12.43 down up incorrect
BLIN.US Bridgeline Digital Inc 20260318 0 0.939 0.96 0.85 0.8517 32069 0.8517 down down correct
BLKB.US Blackbaud Inc 20260318 0 43.64 44.6 43.34 44.08 479600 44.08 up up correct
BLMN.US Bloomin' Brands Inc 20260318 0 5.61 5.825 5.52 5.7 3098523 5.7 up up correct
BLNK.US Blink Charging Co 20260318 0 0.6 0.6035 0.57 0.57 2906574 0.57 down down correct
BLRX.US BioLineRx Ltd 20260318 0 2.68 2.75 2.57 2.62 9700 2.62 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260318 0 3.67 3.71 3.565 3.61 413534 3.61 down down correct
BMBL.US Bumble Inc 20260318 0 3.99 4.13 3.74 3.78 4592994 3.78 down down correct
BMEA.US Biomea Fusion Inc 20260318 0 1.21 1.218 1.125 1.17 1318789 1.17 down down correct
BMRA.US Biomerica Inc 20260318 0 2.16 2.23 2.08 2.14 103667 2.14 down down correct
BMRC.US Bank of Marin Bancorp 20260318 0 23.69 23.955 23.51 23.58 106135 23.58 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260318 0 55.6 56.28 54.82 55.43 2436100 55.43 down down correct
BNGO.US Bionano Genomics Inc 20260318 0 1.14 1.14 1.11 1.12 48400 1.12 down down correct
BNR.US Burning Rock Biotech Limited 20260318 0 18.19 18.81 18.175 18.62 11411 18.62 up down incorrect
BNTC.US Benitec Biopharma Inc 20260318 0 11.62 11.79 11.19 11.68 187600 11.68 up up correct
BNTX.US BioNTech SE 20260318 0 93.5 93.77 89.86 90 1295900 90 down down correct
BOKF.US BOK Financial Corporation 20260318 0 124.56 124.95 123.25 124.16 411800 124.16 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260318 0 4.44 4.635 4.19 4.635 27736 4.635 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260318 0 1.52 1.52 1.35 1.469 21112 1.469 down down correct
BOOM.US DMC Global Inc 20260318 0 5.05 5.08 4.82 4.9 359492 4.9 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260318 0 4.96 5.17 4.92 5.09 38600 5.09 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260318 0 21.09 21.09 20.53 21.05 2700 21.05 down down correct
BOXL.US Boxlight Corporation 20260318 0 1.22 1.225 0.9501 1.08 349386 1.08 down down correct
BPOP.US Popular Inc 20260318 0 130.39 131.1 128.67 128.92 442600 128.92 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260318 0 25.34 25.34 25.34 25.34 904 25.2131
BPRN.US The Bank of Princeton 20260318 0 33.4 33.41 32.56 32.95 11933 32.95 down down correct
BPTH.US Bio 20260318 0 0.06 0.06 0.06 0.06 10900 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260318 0 15.66 15.66 15.55 15.56 9400 15.56 down down correct
BPYPN.US Brookfield Property Partners L.P 20260318 0 13.58 13.66 13.483 13.527 8500 13.527 down down correct
BPYPO.US Brookfield Property Partners L.P 20260318 0 14.995 15 14.86 14.86 347900 14.86 down down correct
BPYPP.US Brookfield Property Partners L.P 20260318 0 15.16 15.39 15.05 15.11 24500 15.11 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260318 0 1.57 1.8299 1.56 1.7 89715 1.7 up up correct
BRID.US Bridgford Foods Corporation 20260318 0 7.37 7.37 7.28 7.28 500 7.28 down down correct
BRKR.US Bruker Corporation 20260318 0 33.6 34.63 33.21 34.03 2018600 33.979 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260318 0 1.34 1.38 1.285 1.3 41752 1.3 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260318 0 0.2534 0.2607 0.2281 0.2289 1818400 0.2289 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260318 0 18.92 19.31 18.75 18.88 1397600 18.88 down down correct
BSBK.US Bogota Financial Corp 20260318 0 8.248 8.255 8.15 8.15 8403 8.15 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260318 0 14.09 14.26 14 14.14 29375 14.14 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260318 0 0.001 0.001 0.001 0.001 1487800 0.001
BSRR.US Sierra Bancorp 20260318 0 32.6 32.6 31.89 32.2 66100 32.2 down down correct
BSVN.US Bank7 Corp 20260318 0 39.1 40 38.7 38.7 19300 38.43 down down correct
BSY.US Bentley Systems Incorporated 20260318 0 37.53 37.84 37.04 37.12 2615000 37.12 down down correct
BTAI.US BioXcel Therapeutics Inc 20260318 0 1.69 1.719 1.6 1.65 565711 1.65 down down correct
BTBD.US BT Brands Inc. Common Stock 20260318 0 1.41 1.465 1.3993 1.4 28700 1.4 down down correct
BTBDW.US BT Brands Inc. Warrant 20260318 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260318 0 1.645 1.67 1.6 1.62 18713900 1.62 down down correct
BTCS.US BTCS Inc. Common Stock 20260318 0 1.81 1.81 1.68 1.7 495500 1.7 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260318 0 0.2749 0.2749 0.202 0.21 251559 0.21 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260318 0 6.45 6.541 6.45 6.49 590100 6.4439 up down incorrect
BUSE.US First Busey Corporation 20260318 0 24.61 24.74 24.09 24.17 1055100 23.933 down up incorrect
BVS.US Bioventus Inc 20260318 0 8.92 9.02 8.82 8.92 384886 8.92
BWAY.US BrainsWay Ltd 20260318 0 13.46 13.8984 13.37 13.44 137688 13.44 down down correct
BWB.US Bridgewater Bancshares Inc 20260318 0 17.08 17.13 16.82 16.85 64861 16.85 down down correct
BWEN.US Broadwind Inc 20260318 0 2.23 2.24 2.15 2.21 134846 2.21 down down correct
BWFG.US Bankwell Financial Group Inc 20260318 0 46.58 47.415 45.44 45.74 35376 45.74 down down correct
BWMN.US Bowman Consulting Group Ltd 20260318 0 27.11 27.54 26.46 26.7 190213 26.7 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260318 0 17.08 17.41 16.93 17.05 58100 17.05 down down correct
BYFC.US Broadway Financial Corporation 20260318 0 7.72 7.72 7.67 7.68 2936 7.68 down down correct
BYND.US Beyond Meat Inc 20260318 0 0.75 0.75 0.7 0.7 32320930 0.7 down down correct
BYRN.US Byrna Technologies Inc 20260318 0 9.51 9.84 9.35 9.57 304906 9.57 up up correct
BYSI.US BeyondSpring Inc 20260318 0 1.79 1.85 1.77 1.79 44709 1.79
BZ.US Kanzhun Ltd ADR 20260318 0 14.3 14.625 13.68 13.69 6372800 13.69 down down correct
BZUN.US Baozun Inc 20260318 0 2.37 2.4 2.25 2.25 320505 2.25 down down correct
CAAS.US China Automotive Systems Inc 20260318 0 4.184 4.2821 4.184 4.26 3858 4.26 up up correct
CABA.US Cabaletta Bio Inc 20260318 0 3.05 3.06 2.84 2.97 3198777 2.97 down down correct
CAC.US Camden National Corporation 20260318 0 45.27 45.58 44.78 45.15 89000 44.779 down down correct
CACC.US Credit Acceptance Corporation 20260318 0 459.44 472.48 456.93 461.25 270300 461.25 up up correct
CADCX.US CADCX 20260318 0 23.86 23.86 23.86 23.86 0 23.7056
CADEX.US CADEX 20260318 0 23.97 23.97 23.97 23.97 0 23.7975
CADFX.US CION Ares Diversified Credit Fund W 20260318 0 24.22 24.22 24.22 24.22 0 24.0485
CADL.US Candel Therapeutics Inc. Common Stock 20260318 0 5.22 5.22 5.015 5.04 1018479 5.04 down down correct
CADSX.US CADSX 20260318 0 24.08 24.08 24.08 24.08 0 23.9165
CADUX.US CADUX 20260318 0 24.19 24.19 24.19 24.19 0 24.0085
CADWX.US CADWX 20260318 0 24.04 24.04 24.04 24.04 0 23.8695
CAKE.US The Cheesecake Factory Incorporated 20260318 0 57.3 57.84 55.9 56.25 1347900 56.25 down down correct
CALA.US Calithera Biosciences Inc 20260318 0 0.0003 0.0003 0.0003 0.0003 103 0.0003
CALM.US Cal 20260318 0 86.62 86.62 83.58 83.71 867900 83.3255 down down correct
CAMP.US CalAmp Corp 20260318 0 5.5 5.675 5.32 5.33 68700 5.33 down down correct
CAMT.US Camtek Ltd 20260318 0 162.29 168.52 160.4 166.7 332600 166.7 up up correct
CAN.US Canaan Inc 20260318 0 0.478 0.482 0.456 0.457 14007000 0.457 down down correct
CAPR.US Capricor Therapeutics Inc 20260318 0 31.25 31.5 30.41 30.9 951000 30.9 down down correct
CAR.US Avis Budget Group Inc 20260318 0 101.72 104.22 99.42 101.52 368700 101.52 down down correct
CARE.US Carter Bankshares Inc 20260318 0 19.75 19.93 19.56 19.61 150100 19.61 down down correct
CARG.US CarGurus Inc 20260318 0 32.92 34.45 32.765 33.96 1531400 33.96 up up correct
CARV.US Carver Bancorp Inc 20260318 0 1.5 1.5198 1.5 1.5198 1686 1.5198 up up correct
CASH.US Meta Financial Group Inc 20260318 0 90.74 90.84 89.46 90.34 275700 90.34 down down correct
CASS.US Cass Information Systems Inc 20260318 0 44.03 44.57 43.4 43.48 72618 43.48 down up incorrect
CASY.US Casey's General Stores Inc 20260318 0 688.01 688.57 666.89 669.52 328200 669.0558 down up incorrect
CATY.US Cathay General Bancorp 20260318 0 47.25 47.6 46.9 47.19 622900 47.19 down down correct
CBAN.US Colony Bankcorp Inc 20260318 0 19.36 19.46 19.02 19.08 163700 19.08 down down correct
CBAT.US CBAK Energy Technology Inc 20260318 0 1 1 0.9127 0.9489 211360 0.9489 down down correct
CBFV.US CB Financial Services Inc 20260318 0 34.5 34.5 33.77 33.77 9058 33.77 down down correct
CBIO.US Catalyst Biosciences Inc 20260318 0 11.03 11.04 9.9 10.35 259437 10.35 down down correct
CBNK.US Capital Bancorp Inc 20260318 0 28.64 28.9 28.1 28.4 66854 28.4 down down correct
CBOE.US Cboe Global Markets Inc 20260318 0 296.43 296.43 286.97 286.97 695900 286.97 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260318 0 28.06 28.83 27.77 27.8 901400 27.5663 down down correct
CBSH.US Commerce Bancshares Inc 20260318 0 47.82 47.87 47.28 47.5 1530200 47.5 down down correct
CCAP.US Crescent Capital BDC Inc 20260318 0 13.1 13.375 13.02 13.05 219800 12.6083 down down correct
CCB.US Coastal Financial Corporation 20260318 0 78.12 78.97 75.27 75.42 129602 75.42 down down correct
CCBG.US Capital City Bank Group Inc 20260318 0 41.96 42.3975 41.21 41.57 117338 41.57 down down correct
CCCC.US C4 Therapeutics Inc 20260318 0 2.75 2.77 2.635 2.69 2514600 2.69 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260318 0 22.11 22.34 22 22.21 42800 22.026 up up correct
CCEL.US Cryo 20260318 0 2.87 3.1 2.87 3.1 39000 3.1 up up correct
CCEP.US Coca 20260318 0 100.01 100.01 95.91 96.08 2005800 96.08 down down correct
CCLFX.US CCLFX 20260318 0 10.53 10.53 10.53 10.53 0 10.28
CCNE.US CNB Financial Corporation 20260318 0 27.29 27.55 26.85 27.07 143500 27.07 down down correct
CCNEP.US CNB Financial Corporation 20260318 0 25.02 25.02 25.02 25.02 100 25.02
CCOI.US Cogent Communications Holdings Inc 20260318 0 20.22 20.24 19.28 19.33 807900 19.33 down down correct
CCRN.US Cross Country Healthcare Inc 20260318 0 9.07 9.07 8.785 8.86 561489 8.86 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260318 0 29.64 29.87 27.885 27.95 162565 27.95 down down correct
CD.US Chindata Group Holdings Limited 20260318 0 4.74 4.88 4.375 4.48 111300 4.48 down down correct
CDLX.US Cardlytics Inc 20260318 0 0.7321 0.75 0.71 0.7252 1735322 0.7252 down down correct
CDNA.US CareDx Inc 20260318 0 17.33 17.635 17.19 17.38 594800 17.38 up down incorrect
CDNS.US Cadence Design Systems Inc 20260318 0 291.93 295.3 289.5 289.64 1666900 289.64 down up incorrect
CDW.US CDW Corporation 20260318 0 116.77 118.61 116.3 117.59 1364000 117.59 up down incorrect
CDXS.US Codexis Inc 20260318 0 1.46 1.55 1.41 1.47 1853379 1.47 up up correct
CDZI.US Cadiz Inc 20260318 0 5.05 5.08 4.83 4.84 510872 4.84 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260318 0 19.49 19.49 19.45 19.46 2600 18.9205 down down correct
CEDAX.US CEDAX 20260318 0 21.51 21.51 21.51 21.51 0 21.1871
CEDTX.US CEDTX 20260318 0 21.35 21.35 21.35 21.35 0 21.055
CELC.US Celcuity Inc 20260318 0 114.14 116.18 111.42 112.51 574400 112.51 down down correct
CELH.US Celsius Holdings Inc 20260318 0 43.44 43.83 41.3 41.5 5527500 41.5 down down correct
CELU.US Celularity Inc 20260318 0 1.2341 1.2776 1.2341 1.25 45233 1.25 up up correct
CELUW.US Celularity Inc 20260318 0 0.0079 0.008 0.0079 0.008 2300 0.008 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20260318 0 0.0302 0.0302 0.026 0.026 13691 0.026 down down correct
CENT.US Central Garden & Pet Company 20260318 0 35.74 36.08 35.46 35.85 101818 35.85 up up correct
CENTA.US Central Garden & Pet Company 20260318 0 31.53 31.77 31.04 31.46 373994 31.46 down down correct
CENX.US Century Aluminum Company 20260318 0 55.68 56.57 52.89 55.34 1974800 55.34 down down correct
CERS.US Cerus Corporation 20260318 0 1.81 1.94 1.77 1.8 3739664 1.8 down down correct
CERT.US Certara Inc 20260318 0 6.59 6.67 6.5 6.5 3349472 6.5 down down correct
CETX.US Cemtrex Inc 20260318 0 0.719 0.719 0.664 0.693 423600 0.693 down down correct
CEVA.US CEVA Inc 20260318 0 18.42 18.675 18.25 18.52 223690 18.52 up up correct
CFBK.US CF Bankshares Inc 20260318 0 28.4 28.53 27.28 27.33 37000 27.2466 down down correct
CFFI.US C&F Financial Corporation 20260318 0 69.89 71.11 69.89 70.01 8288 70.01 up up correct
CFFN.US Capitol Federal Financial Inc 20260318 0 6.98 7.01 6.92 6.94 1214800 6.8632 down down correct
CG.US The Carlyle Group Inc 20260318 0 47.37 48.75 47.37 47.72 2445400 47.72 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260318 0 17.42 17.42 17.02 17.185 24000 16.9012 down down correct
CGBD.US TCG BDC Inc 20260318 0 11.04 11.3 11.04 11.13 552500 10.7357 up up correct
CGC.US Canopy Growth Corporation 20260318 0 1.06 1.07 1.02 1.02 10518100 1.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260318 0 22.47 22.47 22.47 22.47 0 22.086
CGEM.US Cullinan Oncology Inc 20260318 0 13.42 13.475 13.05 13.13 568540 13.13 down down correct
CGEN.US Compugen Ltd 20260318 0 2.28 2.28 2.13 2.17 265333 2.17 down down correct
CGNT.US Cognyte Software Ltd 20260318 0 8.27 8.415 8.18 8.37 274795 8.37 up up correct
CGNX.US Cognex Corporation 20260318 0 50.05 50.82 49.75 49.87 1582300 49.87 down down correct
CGO.US Calamos Global Total Return Fund 20260318 0 11.54 11.58 11.43 11.43 10300 11.3564 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260318 0 1.14 1.15 1.09 1.1 893803 1.1 down down correct
CHCI.US Comstock Holding Companies Inc 20260318 0 14.33 16.25 14.31 15.22 117655 15.22 up up correct
CHCO.US City Holding Company 20260318 0 117.02 117.38 113.21 116.62 174400 115.8233 down down correct
CHDN.US Churchill Downs Incorporated 20260318 0 84.96 86.57 84.59 85.81 864700 85.81 up up correct
CHEF.US The Chefs' Warehouse Inc 20260318 0 61.9 62.88 60.81 60.83 410000 60.83 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260318 0 11.32 11.42 11.3 11.33 192500 11.2381 up up correct
CHKP.US Check Point Software Technologies Ltd 20260318 0 152.21 154.76 152.2 153.16 563400 153.16 up down incorrect
CHMG.US Chemung Financial Corporation 20260318 0 51.14 51.5 51.05 51.25 9677 51.25 up down incorrect
CHNR.US China Natural Resources Inc 20260318 0 3.439 3.44 3.3 3.3 7245 3.3 down up incorrect
CHRS.US Coherus BioSciences Inc 20260318 0 1.65 1.66 1.57 1.58 1401837 1.58 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260318 0 171.07 171.81 169.88 170.64 1261400 170.64 down down correct
CHSCL.US CHS Inc 20260318 0 25.38 25.53 25.35 25.35 13000 25.35 down down correct
CHSCM.US CHS Inc 20260318 0 24.74 24.81 24.6 24.63 19800 24.63 down down correct
CHSCN.US CHS Inc 20260318 0 25.06 25.13 25 25 11300 25 down down correct
CHSCO.US CHS Inc 20260318 0 26.2 26.29 26.11 26.16 10300 26.16 down down correct
CHSCP.US CHS Inc 20260318 0 28.49 28.49 28.08 28.14 7293 28.14 down down correct
CHTR.US Charter Communications Inc 20260318 0 220.04 221.76 208.33 209 1818700 209 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260318 0 7.51 7.57 7.48 7.5 201200 7.4525 down down correct
CHY.US Calamos Convertible and High Income Fund 20260318 0 11.63 11.75 11.63 11.66 125100 11.5624 up up correct
CIFR.US Cipher Mining Inc 20260318 0 14.97 15.185 14.61 14.67 15936755 14.67 down down correct
CIGI.US Colliers International Group Inc 20260318 0 107.5 108.15 105.2 105.54 358200 105.54 down down correct
CINF.US Cincinnati Financial Corporation 20260318 0 164.09 164.73 160.08 160.2 493600 159.2599 down down correct
CIVB.US Civista Bancshares Inc 20260318 0 22.06 22.29 21.72 21.86 141500 21.86 down down correct
CIZN.US Citizens Holding Company 20260318 0 9.198 9.198 9.198 9.198 239 9.198
CLAR.US Clarus Corporation 20260318 0 2.69 2.75 2.64 2.66 255776 2.66 down up incorrect
CLBK.US Columbia Financial Inc 20260318 0 17.32 17.48 17.165 17.18 300079 17.18 down up incorrect
CLBT.US Cellebrite DI 20260318 0 14.61 14.82 14.43 14.58 975300 14.58 down up incorrect
CLDX.US Celldex Therapeutics Inc 20260318 0 29.38 29.72 28.4 28.54 733700 28.54 down down correct
CLFD.US Clearfield Inc 20260318 0 28.82 29.81 28.45 28.47 77009 28.47 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20260318 0 0.62 0.639 0.6 0.61 40953 0.61 down down correct
CLIR.US ClearSign Technologies Corporation 20260318 0 4 4.03 3.6701 3.73 28680 3.73 down up incorrect
CLLS.US Cellectis S.A 20260318 0 3.66 3.66 3.36 3.47 26974 3.47 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260318 0 28.63 29.32 28.63 29.11 1026900 29.11 up down incorrect
CLNE.US Clean Energy Fuels Corp 20260318 0 2.16 2.19 2.12 2.15 993730 2.15 down up incorrect
CLNN.US Clene Inc 20260318 0 6.16 6.68 6.1 6.57 100244 6.57 up down incorrect
CLOV.US Clover Health Investments Corp 20260318 0 1.9 1.99 1.86 1.88 7071193 1.88 down down correct
CLPS.US CLPS Incorporation 20260318 0 1 1.01 1 1 5805 1
CLPT.US ClearPoint Neuro Inc 20260318 0 10.7 10.91 9.39 9.61 1520400 9.61 down down correct
CLRB.US Cellectar Biosciences Inc 20260318 0 3.4 3.4 3.18 3.25 22429 3.25 down down correct
CLRO.US ClearOne Inc 20260318 0 4.71 4.74 4.23 4.27 6710 4.27 down down correct
CLSK.US CleanSpark Inc 20260318 0 9.95 10.245 9.8 9.88 16472200 9.88 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260318 0 16.6 16.6 16.44 16.54 1824 16.54 down down correct
CLVR.US Clever Leaves Holdings Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMBM.US Cambium Networks Corporation 20260318 0 1.35 1.4 1.34 1.37 121624 1.37 up up correct
CMCO.US Columbus McKinnon Corporation 20260318 0 14.45 14.88 13.88 14.01 564000 13.9465 down down correct
CMCSA.US Comcast Corporation 20260318 0 29.94 30.11 28.53 28.57 36334100 28.2416 down down correct
CMCT.US CIM Commercial Trust Corporation 20260318 0 0.17 0.18 0.15 0.17 1315039 17
CME.US CME Group Inc 20260318 0 311.95 314.17 308.43 308.9 1583200 308.9 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260318 0 2.042 2.05 1.94 2 25800 2 down down correct
CMPR.US Cimpress plc 20260318 0 72.02 72.16 69.0547 69.92 131649 69.92 down down correct
CMPS.US COMPASS Pathways plc 20260318 0 6.09 6.115 5.87 5.88 1741865 5.88 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260318 0 5.41 5.41 5.23 5.32 1487476 5.32 down down correct
CMTL.US Comtech Telecommunications Corp 20260318 0 3.65 3.71 3.25 3.39 726381 3.39 down up incorrect
CNDT.US Conduent Incorporated 20260318 0 1.23 1.23 1.15 1.16 1677423 1.16 down up incorrect
CNET.US ZW Data Action Technologies Inc 20260318 0 0.75 0.75 0.72 0.72 2700 0.72 down up incorrect
CNEY.US CN Energy Group. Inc 20260318 0 0.8792 0.89 0.681 0.72 300096 0.72 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20260318 0 25.67 25.98 25.5 25.55 553200 25.55 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260318 0 24.6 24.6 24.45 24.45 2800 24.45 down down correct
CNRLX.US CNRLX 20260318 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260318 0 4.79 4.79 4.79 4.79 0 4.5221
CNSP.US CNS Pharmaceuticals Inc 20260318 0 2.26 2.33 2.057 2.2 29700 2.2 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260318 0 29 29.175 28.185 28.71 1835600 28.71 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260318 0 2.72 2.78 2.5614 2.72 157343 2.72
CNTX.US Context Therapeutics Inc. Common Stock 20260318 0 2.88 2.99 2.81 2.92 609037 2.92 up up correct
CNTY.US Century Casinos Inc 20260318 0 1.33 1.405 1.33 1.37 87432 1.37 up up correct
CNXC.US Concentrix Corporation 20260318 0 32.57 33.05 30.74 30.78 1510700 30.3662 down down correct
CNXN.US PC Connection Inc 20260318 0 57.83 58.9 56.47 56.47 57414 56.47 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260318 0 58.04 58.04 55.61 55.89 735200 55.89 down down correct
COCP.US Cocrystal Pharma Inc 20260318 0 1.11 1.14 1.09 1.13 61700 1.13 up up correct
CODA.US Coda Octopus Group Inc 20260318 0 13.76 13.76 12.75 12.88 352466 12.88 down down correct
CODX.US Co 20260318 0 2.22 2.3299 2.1759 2.31 77356 2.31 up up correct
COF.US PN 20260318 0 16.15 16.27 16.04 16.25 54974 16.25 up up correct
COFS.US ChoiceOne Financial Services Inc 20260318 0 27.23 28.02 26.81 27.03 69316 27.03 down down correct
COGT.US Cogent Biosciences Inc 20260318 0 35.36 35.42 34.27 34.37 1859599 34.37 down down correct
COHR.US Coherent Inc 20260318 0 251.94 265.8 251.03 257.21 9952700 257.21 up up correct
COHU.US Cohu Inc 20260318 0 29.52 31.12 28.94 30.46 933700 30.46 up up correct
COIN.US Coinbase Global Inc 20260318 0 206.77 209 201.14 202.29 12602200 202.29 down down correct
COKE.US Coca 20260318 0 215.61 216.21 210 212.85 363700 212.5738 down down correct
COLB.US Columbia Banking System Inc 20260318 0 26.41 26.61 26.16 26.2 2860900 26.2 down down correct
COLL.US Collegium Pharmaceutical Inc 20260318 0 35.52 35.52 34.71 34.8 467412 34.8 down down correct
COLM.US Columbia Sportswear Company 20260318 0 54.84 56.28 54.79 55 563000 55 up up correct
COMS.US COMSovereign Holding Corp 20260318 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 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260318 0 12.34 12.56 11.72 11.82 29600 11.7497 down down correct
CORT.US Corcept Therapeutics Incorporated 20260318 0 33.01 33.49 32.68 33.3 1653900 33.3 up up correct
COST.US Costco Wholesale Corporation 20260318 0 990.37 993.9819 978.14 979.92 1434421 978.5001 down down correct
CPHC.US Canterbury Park Holding Corporation 20260318 0 15.55 15.85 15.55 15.65 3049 15.5785 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260318 0 3.03 3.2 2.77 2.8 114121 2.8 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260318 0 0.312 0.32 0.31 0.315 29800 0.315 up up correct
CPRDX.US CPRDX 20260318 0 11.33 11.33 11.33 11.33 0 11.2662
CPREX.US CPREX 20260318 0 11.33 11.33 11.33 11.33 0 11.2632
CPRSX.US CPRSX 20260318 0 11.32 11.32 11.32 11.32 0 11.2592
CPRT.US Copart Inc 20260318 0 33.52 33.69 32.98 33 8785200 33 down down correct
CPRTX.US CPRTX 20260318 0 11.32 11.32 11.32 11.32 0 11.2592
CPRX.US Catalyst Pharmaceuticals Inc 20260318 0 23.16 23.34 22.53 22.81 986700 22.81 down down correct
CPSH.US CPS Technologies Corporation 20260318 0 3.91 4.07 3.81 3.83 67391 3.83 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20260318 0 7.95 7.9992 7.66 7.68 16234 7.68 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260318 0 14.32 14.38 14.21 14.21 131100 14.0694 down up incorrect
CRAI.US CRA International Inc 20260318 0 154.04 157.94 151.5 154.44 129400 154.44 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260318 0 9.53 9.67 8.95 9.05 192527 9.05 down down correct
CRBU.US Caribou Biosciences Inc 20260318 0 1.96 2.005 1.89 1.91 1027606 1.91 down down correct
CRCT.US Cricut Inc 20260318 0 4.08 4.15 4.055 4.06 456475 4.06 down down correct
CRDF.US Cardiff Oncology Inc 20260318 0 1.92 1.92 1.8 1.81 549700 1.81 down down correct
CRDFX.US CRDFX 20260318 0 22.47 22.47 22.47 22.47 0 21.8857
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260318 0 22.47 22.47 22.47 22.47 0 22.0298
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260318 0 1.03 1.05 0.98 0.9869 651823 0.9869 down down correct
CRDLX.US CRDLX 20260318 0 22.46 22.46 22.46 22.46 0 22.0481
CREDX.US CREDX 20260318 0 8.05 8.05 8.05 8.05 0 7.9878
CREG.US China Recycling Energy Corporation 20260318 0 0.97 0.97 0.56 0.59 3954200 0.59 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20260318 0 0.0308 0.0308 0.0308 0.0308 0 0.0308
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260318 0 11.48 11.77 11.43 11.52 314600 11.52 up up correct
CREX.US Creative Realities Inc 20260318 0 3.66 3.69 3.56 3.56 51033 3.56 down down correct
CRIS.US Curis Inc 20260318 0 0.8883 0.8885 0.8106 0.8151 138669 0.8151 down down correct
CRKN.US Crown ElectroKinetics Corp 20260318 0 0.015 0.015 0.015 0.015 100 0.015
CRMD.US CorMedix Inc 20260318 0 6.4 6.43 6.21 6.37 1348289 6.37 down down correct
CRMT.US America's Car 20260318 0 11.97 12.315 11.27 11.31 300466 11.31 down down correct
CRNC.US Cerence Inc 20260318 0 7.14 7.29 7.01 7.14 588300 7.14
CRNT.US Ceragon Networks Ltd 20260318 0 2.29 2.315 2.25 2.26 214365 2.26 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260318 0 37.58 37.93 35.96 36.05 1865500 36.05 down down correct
CRON.US Cronos Group Inc 20260318 0 2.58 2.6 2.54 2.54 808379 2.54 down down correct
CROX.US Crocs Inc 20260318 0 79.09 80.33 77.44 77.83 1161200 77.83 down down correct
CRSP.US CRISPR Therapeutics AG 20260318 0 49.29 49.5 47.55 47.69 1476100 47.69 down down correct
CRSR.US Corsair Gaming Inc 20260318 0 5.32 5.475 5.27 5.35 1246111 5.35 up up correct
CRTD.US Creatd Inc 20260318 0 9.25 10.447 9.25 9.25 600 9.25
CRTO.US Criteo S.A 20260318 0 17.93 18.02 17.68 17.76 133475 17.76 down down correct
CRUS.US Cirrus Logic Inc 20260318 0 135.7 136.9 133.5 134.01 376500 134.01 down up incorrect
CRVL.US CorVel Corporation 20260318 0 53.38 55 52.9359 54.39 277775 54.39 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260318 0 15.29 15.425 13.78 14.08 1861300 14.08 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260318 0 428.77 442.43 427.99 435.81 2799100 435.81 up down incorrect
CRWS.US Crown Crafts Inc 20260318 0 2.72 2.8199 2.66 2.67 21103 2.67 down up incorrect
CSBR.US Champions Oncology Inc 20260318 0 6.16 6.16 5.83 5.83 16800 5.83 down down correct
CSCO.US Cisco Systems Inc 20260318 0 79.74 80.03 77.53 77.6 18827600 77.1818 down down correct
CSGP.US CoStar Group Inc 20260318 0 43.53 44.13 42.65 43.11 8457700 43.11 down down correct
CSGS.US CSG Systems International Inc 20260318 0 79.82 79.87 79.5 79.51 503500 79.51 down up incorrect
CSIQ.US Canadian Solar Inc 20260318 0 18.41 18.8 18.13 18.52 1719700 18.52 up down incorrect
CSPI.US CSP Inc 20260318 0 8.39 8.62 8.24 8.32 25600 8.32 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20260318 0 18.02 18.03 17.78 17.79 339059 17.6729 down down correct
CSTE.US Caesarstone Ltd 20260318 0 0.65 0.8274 0.64 0.7426 3060337 0.7426 up up correct
CSTL.US Castle Biosciences Inc 20260318 0 25.5 26.1 25.26 25.615 371940 25.615 up up correct
CSWC.US Capital Southwest Corporation 20260318 0 21.85 22.11 21.81 21.83 428200 21.652 down down correct
CSX.US CSX Corporation 20260318 0 40.12 40.33 39.43 39.64 10255500 39.64 down down correct
CTAS.US Cintas Corporation 20260318 0 190.9 192.43 185.02 185.44 3467600 185.44 down down correct
CTBI.US Community Trust Bancorp Inc 20260318 0 58.11 60.3 57.27 57.73 122214 57.73 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260318 0 4.24 4.35 4.21 4.34 665027 4.34 up down incorrect
CTLP.US Cantaloupe Inc 20260318 0 10.53 10.61 10.499 10.55 529534 10.55 up down incorrect
CTMX.US CytomX Therapeutics Inc 20260318 0 5.265 5.31 4.36 4.4 40719781 4.4 down up incorrect
CTRE.US CareTrust REIT Inc 20260318 0 39.61 40.39 39.42 39.91 1690000 39.4853 up down incorrect
CTRM.US Castor Maritime Inc 20260318 0 2.08 2.09 1.97 1.97 66940 1.97 down up incorrect
CTRN.US Citi Trends Inc 20260318 0 51.82 54.65 49.26 49.41 119007 49.41 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260318 0 60.98 61.89 60.08 60.29 6076000 60.29 down up incorrect
CTSO.US Cytosorbents Corporation 20260318 0 0.6849 0.69 0.6501 0.6501 22791 0.6501 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260318 0 0.81 0.826 0.76 0.826 634500 0.826 up up correct
CUE.US Cue Biopharma Inc 20260318 0 0.27 0.2705 0.25 0.2644 41197 7.932 down up incorrect
CUEN.US Cuentas Inc 20260318 0 0.2102 0.2102 0.2102 0.2102 0 0.2102
CURI.US CuriosityStream Inc 20260318 0 3.41 3.41 3.155 3.21 375211 3.21 down up incorrect
CVBF.US CVB Financial Corp 20260318 0 18.84 18.94 18.54 18.59 1696300 18.3983 down down correct
CVCO.US Cavco Industries Inc 20260318 0 498.05 500.09 481.84 482.09 127300 482.09 down down correct
CVGI.US Commercial Vehicle Group Inc 20260318 0 3.35 3.585 3.21 3.36 1004879 3.36 up up correct
CVGW.US Calavo Growers Inc 20260318 0 24.18 25.02 24.18 24.57 342500 24.2052 up up correct
CVLG.US Covenant Logistics Group Inc 20260318 0 25.07 25.53 24.55 25.28 174570 25.28 up up correct
CVLT.US Commvault Systems Inc 20260318 0 79.87 81.84 79.34 80.55 1252900 80.55 up up correct
CVRX.US CVRx Inc. Common Stock 20260318 0 8.26 8.6194 8.045 8.5 204675 8.5 up up correct
CVV.US CVD Equipment Corporation 20260318 0 3.78 3.83 3.46 3.46 41821 3.46 down down correct
CWBC.US Community West Bancshares 20260318 0 22.32 22.67 22.1 22.21 129700 22.21 down down correct
CWCO.US Consolidated Water Co. Ltd 20260318 0 31 32.18 30.182 31.52 453341 31.3868 up up correct
CWST.US Casella Waste Systems Inc 20260318 0 87.43 88.22 85.72 85.91 462200 85.91 down down correct
CXDO.US Crexendo Inc 20260318 0 6.61 6.75 6.47 6.55 159068 6.55 down down correct
CYAN.US Cyanotech Corporation 20260318 0 0.35 0.35 0.35 0.35 0 0.35
CYCN.US Cyclerion Therapeutics Inc 20260318 0 1.45 1.482 1.4 1.46 36700 1.46 up up correct
CYPS.US Cyclo3pss Corporation 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260318 0 8.42 8.5 8.08 8.12 534900 8.12 down down correct
CYTK.US Cytokinetics Incorporated 20260318 0 61.5 63.03 60.82 62.19 1983800 62.19 up up correct
CZNC.US Citizens & Northern Corporation 20260318 0 21.73 21.76 21.26 21.42 55600 21.42 down down correct
CZR.US Caesars Entertainment Inc 20260318 0 27.35 28 27.15 27.43 4579900 27.43 up up correct
CZWI.US Citizens Community Bancorp Inc 20260318 0 18.63 18.75 18.59 18.63 59379 18.63
DAKT.US Daktronics Inc 20260318 0 20.31 20.43 20.0926 20.23 917245 20.23 down down correct
DARE.US Daré Bioscience Inc 20260318 0 1.46 1.4661 1.39 1.4 47273 1.4 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260318 0 21.305 21.32 21.29 21.31 2620323 21.31 up up correct
DBGI.US Digital Brands Group Inc 20260318 0 2.61 2.73 2.501 2.605 263800 2.605 down down correct
DBVT.US DBV Technologies S.A 20260318 0 19.8 19.91 19.24 19.45 180400 19.45 down down correct
DBX.US Dropbox Inc 20260318 0 25.32 25.5 25 25.06 3132800 25.06 down down correct
DCBO.US Docebo Inc 20260318 0 20.02 20.245 19.75 19.77 115800 19.77 down down correct
DCGO.US DocGo Inc 20260318 0 0.78 0.78 0.6812 0.6873 1503641 0.6873 down down correct
DCOM.US Dime Community Bancshares Inc 20260318 0 32.22 32.35 31.94 32.22 317100 31.9956
DCOMP.US Dime Community Bancshares Inc 20260318 0 18.51 18.98 18.51 18.97 4000 18.97 up up correct
DCTH.US Delcath Systems Inc 20260318 0 9.64 9.72 9.36 9.38 339500 9.38 down down correct
DDOG.US Datadog Inc 20260318 0 127.391 133.6 127.391 131.26 3454300 131.26 up up correct
DFH.US Dream Finders Homes Inc 20260318 0 15.01 15.14 14.19 14.25 1054862 14.25 down down correct
DGICA.US Donegal Group Inc 20260318 0 17.22 17.3701 16.8 16.85 129467 16.6572 down down correct
DGICB.US Donegal Group Inc 20260318 0 15.7 15.7 15.7 15.7 599 15.5573
DGII.US Digi International Inc 20260318 0 49.94 50.86 49.1 49.65 305977 49.65 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260318 0 1.11 1.11 1.06 1.07 231487 1.07 down down correct
DHC.US Diversified Healthcare Trust 20260318 0 7.24 7.29 7.09 7.13 1713623 7.1203 down down correct
DHCNI.US DHCNI 20260318 0 17.72 17.72 17.52 17.55 5100 17.2161 down down correct
DHCNL.US Diversified Healthcare Trust 20260318 0 18.28 18.28 17.99 18.1586 11444 18.1586 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260318 0 172.6 172.84 172 172.5 31509 172.5 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260318 0 5.49 5.66 5.475 5.49 169393 5.49
DIOD.US Diodes Incorporated 20260318 0 66.12 67.79 65.69 66.75 444900 66.75 up down incorrect
DJCO.US Daily Journal Corporation 20260318 0 493.31 494.68 478.49 486.14 66900 486.14 down down correct
DKNG.US DraftKings Inc 20260318 0 25.18 26.1 25 25.28 15677300 25.28 up up correct
DLHC.US DLH Holdings Corp 20260318 0 5.707 6.23 5.63 6.02 17758 6.02 up up correct
DLO.US DLocal Limited Class A Common Shares 20260318 0 11.5 11.88 11.3 11.45 2515851 11.45 down down correct
DLPN.US Dolphin Entertainment Inc 20260318 0 1.62 1.62 1.59 1.59 6832 1.59 down down correct
DLTH.US Duluth Holdings Inc 20260318 0 2.24 2.24 2.145 2.17 81521 2.17 down down correct
DLTR.US Dollar Tree Inc 20260318 0 110.97 111.48 106.59 107.49 3553600 107.49 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260318 0 7.09 7.35 6.87 7.12 357300 7.12 up up correct
DMLP.US Dorchester Minerals L.P 20260318 0 26.94 27.39 26.94 27.27 98537 27.27 up up correct
DMRC.US Digimarc Corporation 20260318 0 6.15 6.15 5.79 5.81 214065 5.81 down down correct
DNLI.US Denali Therapeutics Inc 20260318 0 20.51 20.662 19.9 20.06 1081100 20.06 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260318 0 3.615 3.705 3.58 3.63 1339024 3.63 up up correct
DOCU.US DocuSign Inc 20260318 0 46.22 49.86 45.2 48.9 12686900 48.9 up up correct
DOGZ.US Dogness (International) Corporation 20260318 0 1.48 1.506 1.4597 1.49 29932 1.49 up up correct
DOMO.US Domo Inc 20260318 0 3.93 3.93 3.53 3.55 2179182 3.55 down down correct
DORM.US Dorman Products Inc 20260318 0 100.86 101.3928 99.01 100.92 303571 100.92 up up correct
DOX.US Amdocs Limited 20260318 0 66.05 66.2 64.19 64.34 1281800 63.7747 down down correct
DOYU.US DouYu International Holdings Limited 20260318 0 5.05 5.315 5.05 5.17 39000 5.17 up up correct
DPRO.US Draganfly Inc. Common Shares 20260318 0 6.8 6.87 6.63 6.64 1368915 6.64 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260318 0 19.22 19.606 19.22 19.26 4700 17.9153 up up correct
DRIO.US DarioHealth Corp 20260318 0 9 9.27 8.36 8.93 14600 8.93 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260318 0 1.25 1.25 1.17 1.19 43500 1.19 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260318 0 0.0183 0.0183 0.0183 0.0183 754 0.0183
DRVN.US Driven Brands Holdings Inc 20260318 0 10.45 10.77 10.33 10.61 2207818 10.61 up down incorrect
DSGN.US Design Therapeutics Inc 20260318 0 10.96 10.99 10.25 10.3 354359 10.3 down up incorrect
DSGX.US The Descartes Systems Group Inc 20260318 0 70.82 71.46 69.74 71.16 395700 71.16 up up correct
DSP.US Viant Technology Inc 20260318 0 11.6 12.55 11.59 11.78 315438 11.78 up up correct
DSWL.US Deswell Industries Inc 20260318 0 3.3388 3.3388 3.22 3.27 1897 3.27 down up incorrect
DTIL.US Precision BioSciences Inc 20260318 0 6.88 7.59 6.56 7.03 1100471 7.03 up down incorrect
DTSS.US Datasea Inc 20260318 0 0.8825 0.98 0.83 0.8735 29076 0.8735 down up incorrect
DTST.US Data Storage Corporation 20260318 0 4.08 4.14 3.98 4.01 19900 4.01 down down correct
DTSTW.US Data Storage Corporation 20260318 0 0.0771 0.0771 0.0771 0.0771 0 0.0771
DUO.US Fangdd Network Group Ltd 20260318 0 1.17 1.22 1.16 1.17 23500 1.17
DUOL.US Duolingo Inc. Class A Common Stock 20260318 0 101.1 104.05 99.76 100.05 1386600 100.05 down down correct
DUOT.US Duos Technologies Group Inc 20260318 0 7.7 7.94 7.48 7.53 995739 7.53 down down correct
DWSN.US Dawson Geophysical Company 20260318 0 4.91 4.92 4.69 4.81 150500 4.81 down down correct
DXCM.US DexCom Inc 20260318 0 66.72 68.05 66.71 67.66 3986900 67.66 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260318 0 0.589 0.5939 0.52 0.5469 78871 0.5469 down down correct
DXPE.US DXP Enterprises Inc 20260318 0 131.94 134.51 129.51 131.39 116300 131.39 down down correct
DYAI.US Dyadic International Inc 20260318 0 0.79 0.81 0.78 0.78 20792 0.78 down down correct
DYN.US Dyne Therapeutics Inc 20260318 0 18.59 18.71 18.158 18.29 2561600 18.29 down down correct
DYNT.US Dynatronics Corporation 20260318 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260318 0 200.27 201 200.16 200.61 2118700 200.61 up down incorrect
EBAY.US eBay Inc 20260318 0 92.99 94.12 91.43 91.77 4324800 91.77 down down correct
EBC.US Eastern Bankshares Inc 20260318 0 18.82 18.86 18.485 18.54 1431300 18.54 down down correct
EBET.US Esports Technologies Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260318 0 20.93 21.06 20.275 20.41 45373 20.41 down down correct
EBON.US Ebang International Holdings Inc 20260318 0 2.6 2.6 2.465 2.57 1900 2.57 down down correct
ECOR.US electroCore Inc 20260318 0 6.95 7 6.6 6.9 49000 6.9 down down correct
ECPG.US Encore Capital Group Inc 20260318 0 67.535 69.4 67.535 68.44 237948 68.44 up up correct
EDAP.US EDAP TMS S.A 20260318 0 4.01 4.0507 3.81 3.92 65070 3.92 down down correct
EDIT.US Editas Medicine Inc 20260318 0 2.43 2.45 2.3 2.35 1112789 2.35 down down correct
EDRY.US EuroDry Ltd 20260318 0 20 20.4 19.555 19.67 24027 19.67 down down correct
EDSA.US Edesa Biotech Inc 20260318 0 7.18 7.69 6.7 7.69 1618500 7.69 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260318 0 1.05 1.05 1.01 1.01 645 1.01 down down correct
EDUC.US Educational Development Corporation 20260318 0 1.41 1.41 1.36 1.36 3700 1.36 down down correct
EEFT.US Euronet Worldwide Inc 20260318 0 71.18 71.82 67.64 67.68 685700 67.68 down down correct
EEIQ.US Elite Education Group International Limited 20260318 0 2.497 2.52 2.28 2.28 3061 2.28 down down correct
EFOI.US Energy Focus Inc 20260318 0 1.7138 1.92 1.7138 1.81 21396 1.81 up up correct
EFSC.US Enterprise Financial Services Corp 20260318 0 52.59 52.89 52.35 52.51 376041 52.51 down down correct
EFTR.US Effector Therapeutics Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260318 0 8.7 8.77 8.3801 8.49 157216 8.49 down down correct
EGBN.US Eagle Bancorp Inc 20260318 0 24.39 24.39 23.85 24.02 332500 24.02 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260318 0 27.862 27.862 27.862 27.862 100 27.862
EGRX.US Eagle Pharmaceuticals Inc 20260318 0 0.01 0.01 0.01 0.01 0 0.01
EH.US EHang Holdings Limited 20260318 0 11.59 11.65 11.16 11.17 953433 11.17 down down correct
EHTH.US eHealth Inc 20260318 0 1.49 1.535 1.47 1.53 673900 1.53 up up correct
EIOAX.US EIOAX 20260318 0 8.39 8.39 8.39 8.39 0 8.2467
EIOMX.US EIOMX 20260318 0 8.25 8.25 8.25 8.25 0 8.1207
EJH.US E 20260318 0 0.0986 0.1053 0.0952 0.1006 717708 2.515 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260318 0 10.67 11.0199 10.17 10.69 68461 10.69 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260318 0 3 3.1 2.9 3 2107300 3
ELOX.US Eloxx Pharmaceuticals Inc 20260318 0 0.151 0.151 0.052 0.1 102556 0.1 down down correct
ELSE.US Electro 20260318 0 4.54 4.54 4.54 4.54 483 4.54
ELTK.US Eltek Ltd 20260318 0 9.09 9.23 9.06 9.06 6400 9.06 down down correct
ELYS.US Elys Game Technology Corp 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260318 0 1.14 1.15 1.14 1.14 48896 1.14
EML.US The Eastern Company 20260318 0 20.02 20.15 20 20.14 17162 20.14 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260318 0 1.1 1.11 1.07 1.09 246700 1.09 down down correct
ENPH.US Enphase Energy Inc 20260318 0 44.11 44.36 42.52 43.28 4215200 43.28 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260318 0 0.475 0.65 0.45 0.631 7782700 0.631 up up correct
ENSG.US The Ensign Group Inc 20260318 0 209.36 210.28 204.01 204.96 350100 204.8935 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260318 0 13.14 13.685 12.64 12.7 130753 12.7 down down correct
ENTG.US Entegris Inc 20260318 0 116.08 117.47 114.27 115.58 1618700 115.5001 down down correct
ENTX.US Entera Bio Ltd 20260318 0 1.385 1.43 1.3 1.34 101253 1.34 down down correct
ENVB.US Enveric Biosciences Inc 20260318 0 1.97 2.04 1.96 2.01 19737 2.01 up up correct
ENVX.US Enovix Corporation 20260318 0 5.07 5.206 4.82 4.84 5109400 4.84 down down correct
EOLS.US Evolus Inc 20260318 0 4.85 4.91 4.765 4.83 744967 4.83 down down correct
EOSE.US Eos Energy Enterprises Inc 20260318 0 5.68 5.72 5.26 5.28 15403600 5.28 down down correct
EPSN.US Epsilon Energy Ltd 20260318 0 5.79 5.88 5.71 5.8 252218 5.8 up up correct
EQ.US Equillium Inc 20260318 0 2.15 2.24 2.055 2.13 403033 2.13 down down correct
EQBK.US Equity Bancshares Inc 20260318 0 43.96 44.31 43.49 43.5 107200 43.3222 down down correct
EQIX.US Equinix Inc. (REIT) 20260318 0 978.51 984.23 971.95 973.56 462900 973.56 down down correct
ERAS.US Erasca Inc. Common Stock 20260318 0 13.36 13.99 13.16 13.5 4686400 13.5 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260318 0 11.72 11.77 11.46 11.47 11342000 11.3037 down up incorrect
ERIE.US Erie Indemnity Company 20260318 0 245.4 250.39 243.79 243.87 196600 242.4672 down up incorrect
ERII.US Energy Recovery Inc 20260318 0 10.1 10.26 9.89 9.91 698585 9.91 down up incorrect
ESCA.US Escalade Incorporated 20260318 0 17.89 18.266 17.13 17.31 77961 17.1572 down down correct
ESEA.US Euroseas Ltd 20260318 0 68.55 70.045 67.74 68.58 79612 68.58 up up correct
ESLT.US Elbit Systems Ltd 20260318 0 974 982.82 950.36 953.57 267900 952.5394 down up incorrect
ESPR.US Esperion Therapeutics Inc 20260318 0 2.67 2.67 2.43 2.505 5374001 2.505 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20260318 0 106.61 108.96 104.895 105.32 150700 105.32 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260318 0 25.98 26.02 25.731 25.731 2100 25.6918 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20260318 0 65.01 65.85 64.15 65.5 557500 65.5 up up correct
ETON.US Eton Pharmaceuticals Inc 20260318 0 18.82 19.62 18.82 19.02 231535 19.02 up up correct
ETSY.US Etsy Inc 20260318 0 53.97 55.37 53.5 54.12 1621899 54.12 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260318 0 9.9 10.27 9.615 10.07 194149 10.07 up up correct
EVER.US EverQuote Inc 20260318 0 15.81 16.24 15.695 16.1 577200 16.1 up up correct
EVFM.US Evofem Biosciences Inc 20260318 0 0.009 0.009 0.009 0.009 449700 0.009
EVGN.US Evogene Ltd 20260318 0 0.87 0.87 0.81 0.85 90900 0.85 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260318 0 2.05 2.05 1.92 1.93 7190470 1.93 down down correct
EVGOW.US EVgo Equity Warrants 20260318 0 0.029 0.029 0.026 0.029 9000 0.029
EVLO.US Evelo Biosciences Inc 20260318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260318 0 5.27 5.41 5.11 5.33 3764300 5.33 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260318 0 0.0653 0.1397 0.0521 0.1069 341759 0.1069 up up correct
EVOL.US Evolving Systems Inc 20260318 0 0.45 0.45 0.45 0.45 1000 0.45
EWBC.US East West Bancorp Inc 20260318 0 104.49 105.37 103.7 104.04 1266400 104.04 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260318 0 5.76 5.77 5.75 5.76 450020 5.76
EWTX.US Edgewise Therapeutics Inc 20260318 0 30.42 30.42 29.24 29.69 679300 29.69 down down correct
EXC.US Exelon Corporation 20260318 0 49.76 49.88 49.21 49.25 9315700 49.25 down up incorrect
EXEL.US Exelixis Inc 20260318 0 41.52 41.88 41.02 41.26 2220800 41.26 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20260318 0 0.73 0.7793 0.6907 0.7665 1247456 0.7665 up down incorrect
EXLS.US ExlService Holdings Inc 20260318 0 30.39 31.12 30.39 30.59 2027000 30.59 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260318 0 142.83 144.69 142.7 144.62 855100 144.62 up up correct
EXPE.US Expedia Group Inc 20260318 0 236.89 242.3 234.95 240.04 1357100 240.04 up up correct
EXPI.US eXp World Holdings Inc 20260318 0 6.08 6.305 6.012 6.2 1110500 6.2 up up correct
EXPO.US Exponent Inc 20260318 0 64.65 65.81 64.49 64.5 488100 64.5 down down correct
EXTR.US Extreme Networks Inc 20260318 0 14.99 15.09 14.83 14.93 1816623 14.93 down down correct
EYE.US National Vision Holdings Inc 20260318 0 27.63 28.17 27.31 27.98 1310000 27.98 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260318 0 35.235 35.235 35.235 35.235 2 34.9525
EYPT.US EyePoint Pharmaceuticals Inc 20260318 0 13.95 14.02 13.35 13.64 939200 13.64 down up incorrect
EZGO.US EZGO Technologies Ltd 20260318 0 1.3 1.33 1.26 1.324 3900 1.324 up down incorrect
EZPW.US EZCORP Inc 20260318 0 26.15 26.62 25.82 25.85 572300 25.85 down up incorrect
FA.US First Advantage Corporation Common Stock 20260318 0 10.49 10.82 10.35 10.65 1442732 10.65 up down incorrect
FAMI.US Farmmi Inc 20260318 0 1.25 1.29 1.24 1.25 9700 1.25
FANG.US Diamondback Energy Inc 20260318 0 188.11 191.2 187.63 189.68 2692200 189.68 up up correct
FARM.US Farmer Bros. Co 20260318 0 1.24 1.25 1.23 1.24 346263 1.24
FAST.US Fastenal Company 20260318 0 45.74 45.95 45.05 45.08 6363400 44.8411 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260318 0 1.61 1.61 1.6 1.6 911 1.6 down down correct
FATBP.US FAT Brands Inc 20260318 0 0.1052 0.1164 0.1052 0.1164 6407 0.1164 up up correct
FATE.US Fate Therapeutics Inc 20260318 0 1.13 1.14 1.05 1.06 1516255 1.06 down down correct
FB.US Meta Platforms Inc. 20260318 0 42.38 42.38 42.275 42.29 600 42.1275 down down correct
FBIO.US Fortress Biotech Inc 20260318 0 3.13 3.25 3.12 3.16 215700 3.16 up up correct
FBIOP.US Fortress Biotech Inc 20260318 0 13.71 13.71 13.5 13.71 11300 13.71
FBIZ.US First Business Financial Services Inc 20260318 0 51.8 52.445 51.2 51.62 45469 51.62 down down correct
FBNC.US First Bancorp 20260318 0 53.15 53.35 52.6 52.79 236249 52.5625 down down correct
FBRT.US PE 20260318 0 20.69 20.9 20.68 20.76 7953 20.2725 up up correct
FBRX.US Forte Biosciences Inc 20260318 0 26.11 26.85 24.57 24.85 191075 24.85 down down correct
FCAP.US First Capital Inc 20260318 0 47.08 47.22 46.22 46.8 8931 46.8 down down correct
FCBC.US First Community Bankshares Inc 20260318 0 40.09 40.3 39.295 39.5 93807 39.5 down down correct
FCCO.US First Community Corporation 20260318 0 28.13 29.05 27.72 27.73 81556 27.73 down down correct
FCEL.US FuelCell Energy Inc 20260318 0 6.99 7.01 6.71 6.79 1277700 6.79 down down correct
FCFS.US FirstCash Inc 20260318 0 189.81 193.73 189.39 190.08 333900 190.08 up up correct
FCNCA.US First Citizens BancShares Inc 20260318 0 1792.92 1808.78 1769.01 1776.79 102300 1776.79 down down correct
FCNCP.US First Citizens BancShares Inc 20260318 0 21.14 21.42 21.11 21.24 7000 21.24 up up correct
FCREX.US FCREX 20260318 0 11.9 11.9 11.9 11.9 0 11.8118
FCRIX.US FCRIX 20260318 0 11.94 11.94 11.94 11.94 0 11.8499
FCRUX.US FCRUX 20260318 0 11.87 11.87 11.87 11.87 0 11.7879
FCUV.US Focus Universal Inc. Common Stock 20260318 0 4.31 4.6 4.22 4.6 16800 4.6 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260318 0 42.87 43.75 42.5 43.64 20200 43.64 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260318 0 8.52 8.6 8.28 8.56 534656 8.56 up up correct
FDUS.US Fidus Investment Corporation 20260318 0 18.17 18.54 18.14 18.2 334800 17.6774 up up correct
FECAX.US FECAX 20260318 0 22.2 22.2 22.2 22.2 0 22.0326
FEIM.US Frequency Electronics Inc 20260318 0 44.86 45.92 42.25 42.5 232700 42.5 down down correct
FELE.US Franklin Electric Co. Inc 20260318 0 91.31 92.37 91.09 91.37 252700 91.37 up up correct
FEMY.US Femasys Inc. Common Stock 20260318 0 0.584 0.6 0.58 0.6 429800 0.6 up up correct
FENC.US Fennec Pharmaceuticals Inc 20260318 0 7.71 7.765 7.36 7.47 225563 7.47 down down correct
FFBC.US First Financial Bancorp 20260318 0 26.76 26.94 26.45 26.5 1018600 26.5 down down correct
FFBW.US FFBW Inc 20260318 0 15.077 15.105 15.077 15.105 300 15.105 up up correct
FFIC.US Flushing Financial Corporation 20260318 0 14.86 14.89 14.64 14.68 194200 14.482 down down correct
FFIN.US First Financial Bankshares Inc 20260318 0 29.06 29.27 28.52 28.59 901100 28.59 down down correct
FFIV.US F5 Networks Inc 20260318 0 286.03 289.38 281.77 282.2 608400 282.2 down down correct
FFWM.US First Foundation Inc 20260318 0 5.58 5.585 5.46 5.56 797400 5.56 down down correct
FGBI.US First Guaranty Bancshares Inc 20260318 0 8.81 8.89 8.6 8.61 6600 8.5996 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260318 0 17.9 17.9 17.72 17.72 1100 17.72 down down correct
FHB.US First Hawaiian Inc 20260318 0 23.88 23.97 23.565 23.6 1506900 23.6 down down correct
FHN.US PF 20260318 0 18.6 18.78 18.6 18.67 2883 18.3756 up up correct
FHTX.US Foghorn Therapeutics Inc 20260318 0 5.06 5.06 4.8 4.88 231573 4.88 down up incorrect
FIBK.US First Interstate BancSystem Inc 20260318 0 33.09 33.14 31.98 32.03 1611600 32.03 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260318 0 15.75 15.865 15.52 15.52 18426 15.52 down up incorrect
FISI.US Financial Institutions Inc 20260318 0 30.46 30.64 30.08 30.3 212436 30.3 down up incorrect
FISV.US Fiserv Inc 20260318 0 57.76 58.26 56.54 57.06 6464100 57.06 down down correct
FITB.US Fifth Third Bancorp 20260318 0 44.17 44.51 43.52 43.9 7671500 43.507 down down correct
FITBI.US Fifth Third Bancorp 20260318 0 25.68 25.68 25.63 25.63 14037 25.1535 down down correct
FITBO.US Fifth Third Bancorp 20260318 0 19.6 19.65 19.49 19.54 20100 19.2291 down down correct
FITBP.US Fifth Third Bancorp 20260318 0 23.79 23.9 23.74 23.76 8600 23.3877 down down correct
FIVE.US Five Below Inc 20260318 0 214.2 219.06 210.57 212.47 2418500 212.47 down down correct
FIVN.US Five9 Inc 20260318 0 15.7 16.07 15.54 15.64 1254600 15.64 down down correct
FIZZ.US National Beverage Corp 20260318 0 34.33 34.71 33.9201 34.35 247252 34.35 up up correct
FKWL.US Franklin Wireless Corp 20260318 0 3.56 3.57 3.55 3.55 8600 3.55 down down correct
FLEX.US Flex Ltd 20260318 0 64.6 65.54 63.3 63.45 3385500 63.45 down down correct
FLGT.US Fulgent Genetics Inc 20260318 0 15.42 15.83 15.01 15.14 1016200 15.14 down down correct
FLL.US Full House Resorts Inc 20260318 0 2.57 2.59 2.48 2.51 52111 2.51 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260318 0 16.67 16.83 15.95 15.99 2560000 15.99 down down correct
FLNT.US Fluent Inc 20260318 0 3.53 3.7219 3.48 3.51 50173 3.51 down down correct
FLUX.US Flux Power Holdings Inc 20260318 0 1.29 1.33 1.22 1.27 173800 1.27 down down correct
FLWS.US 1 20260318 0 3.31 3.315 3.11 3.16 525413 3.16 down down correct
FLXN.US Flexion Therapeutics Inc 20260318 0 25.2511 25.2901 25.1693 25.1693 1541 24.5016 down down correct
FLXS.US Flexsteel Industries Inc 20260318 0 45.46 46.14 44.62 45.18 33691 44.9828 down down correct
FLYW.US Flywire Corporation 20260318 0 12.47 12.605 12 12.1 1236105 12.1 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260318 0 24.09 24.62 23.95 24.27 55110 24.0549 up down incorrect
FMBH.US First Mid Bancshares Inc 20260318 0 39.18 39.29 38.84 38.99 123373 38.99 down up incorrect
FMNB.US Farmers National Banc Corp 20260318 0 12.32 12.44 12.24 12.3 467500 12.3 down down correct
FNCH.US Finch Therapeutics Group Inc 20260318 0 12.5 12.79 12.5 12.79 300 12.79 up up correct
FNKO.US Funko Inc 20260318 0 3.8 3.94 3.485 3.5 1294480 3.5 down up incorrect
FNLC.US The First Bancorp Inc 20260318 0 27.25 27.37 26.88 26.92 25000 26.5736 down up incorrect
FNWB.US First Northwest Bancorp 20260318 0 8.9 9 8.63 8.63 64713 8.63 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260318 0 37.5 37.9 36.96 36.96 10916 36.96 down up incorrect
FOLD.US Amicus Therapeutics Inc 20260318 0 14.38 14.39 14.37 14.37 3526200 14.37 down down correct
FONR.US FONAR Corporation 20260318 0 18.45 18.45 18.43 18.44 35800 18.44 down down correct
FORA.US Forian Inc 20260318 0 2.045 2.06 2.03 2.03 10522 2.03 down down correct
FORM.US FormFactor Inc 20260318 0 95 98 93.6 96.18 1068700 96.18 up up correct
FORR.US Forrester Research Inc 20260318 0 6.12 6.24 5.97 6.14 105781 6.14 up up correct
FORTY.US Formula Systems (1985) Ltd 20260318 0 134.875 134.875 134.875 134.875 236 134.875
FOSL.US Fossil Group Inc 20260318 0 4.61 4.63 4.275 4.39 714182 4.39 down down correct
FOX.US Fox Corporation 20260318 0 52.38 53.23 51.98 52.14 2236800 52.14 down down correct
FOXA.US Fox Corporation 20260318 0 57.49 58.77 57.45 57.65 2859500 57.65 up up correct
FOXF.US Fox Factory Holding Corp 20260318 0 16.17 16.9 15.835 16.23 967181 16.23 up up correct
FRAF.US Franklin Financial Services Corporation 20260318 0 49.14 49.14 47.64 47.92 20800 47.6309 down down correct
FRBA.US First Bank 20260318 0 15.06 15.34 15.02 15.28 73200 15.28 up up correct
FRHC.US Freedom Holding Corp 20260318 0 135.78 139.27 135.78 138.2 68600 138.2 up up correct
FRME.US First Merchants Corporation 20260318 0 36.36 36.65 36.195 36.45 404530 36.45 up up correct
FROG.US JFrog Ltd 20260318 0 43.75 44.54 43.51 43.87 1402800 43.87 up up correct
FROPX.US FROPX 20260318 0 14.6 14.6 14.6 14.6 0 14.2834
FRPH.US FRP Holdings Inc 20260318 0 22.3 22.661 21.23 21.285 100246 21.285 down down correct
FRPT.US Freshpet Inc 20260318 0 66.65 67.598 64.86 65.1 1859100 65.1 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260318 0 7.91 8.08 7.808 8.02 3511900 8.02 up up correct
FRST.US Primis Financial Corp 20260318 0 12.78 12.91 12.59 12.62 107400 12.62 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20260318 0 2.33 2.43 2.31 2.3799 29891 2.3799 up down incorrect
FSBC.US Five Star Bancorp 20260318 0 36.45 36.7 35.84 35.97 66974 35.97 down up incorrect
FSBW.US FS Bancorp Inc 20260318 0 37.83 38.29 37.5001 37.73 18344 37.73 down up incorrect
FSEA.US First Seacoast Bancorp 20260318 0 13.05 13.05 12.77 12.78 1317 12.78 down up incorrect
FSLR.US First Solar Inc 20260318 0 198.8 202 197.5 197.81 1219900 197.81 down down correct
FSTR.US L.B. Foster Company 20260318 0 27.84 28.6 27.65 28.21 37919 28.21 up up correct
FSV.US FirstService Corporation 20260318 0 142.13 143.41 140.28 140.83 143900 140.5146 down down correct
FTCI.US FTC Solar Inc 20260318 0 4.8 4.93 4.52 4.57 80359 4.57 down down correct
FTDR.US Frontdoor Inc 20260318 0 63.77 63.96 60.25 60.3 690700 60.3 down down correct
FTEK.US Fuel Tech Inc 20260318 0 1.25 1.2608 1.23 1.25 116734 1.25
FTFT.US Future FinTech Group Inc 20260318 0 1.35 1.35 1.3 1.3 9500 1.3 down down correct
FTHM.US Fathom Holdings Inc 20260318 0 0.78 0.78 0.72 0.72 39043 0.72 down down correct
FTNT.US Fortinet Inc 20260318 0 82.44 84.33 82.2 83.39 4343600 83.39 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260318 0 8.66 8.67 8.649 8.649 67400 8.595 down down correct
FULC.US Fulcrum Therapeutics Inc 20260318 0 7.47 7.47 6.84 6.92 1312300 6.92 down down correct
FULT.US Fulton Financial Corporation 20260318 0 19.56 19.64 19.15 19.22 2242100 19.0405 down down correct
FULTP.US Fulton Financial Corporation 20260318 0 18.78 18.82 18.62 18.65 3600 18.3309 down down correct
FUNC.US First United Corporation 20260318 0 35.9 36.03 35.75 35.78 14600 35.5323 down down correct
FUND.US Sprott Focus Trust Inc 20260318 0 9.46 9.51 9.4 9.4 5900 9.4 down down correct
FUSB.US First US Bancshares Inc 20260318 0 15.0001 15.4899 15 15 1824 15 down down correct
FUTU.US Futu Holdings Limited 20260318 0 146.75 148.23 144.59 144.67 905500 142.3865 down down correct
FVCB.US FVCBankcorp Inc 20260318 0 14.67 14.87 14.435 14.47 57400 14.4054 down down correct
FWONA.US Formula One Group 20260318 0 79.33 79.91 77.65 77.72 139100 77.72 down down correct
FWONK.US Formula One Group 20260318 0 87.2 88 84.81 85.18 2491400 85.18 down down correct
FWRD.US Forward Air Corporation 20260318 0 16.16 16.38 15.63 15.74 870300 15.74 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260318 0 12.51 12.71 12.25 12.32 814647 12.32 down down correct
FXNC.US First National Corporation 20260318 0 26.03 26.28 25.365 25.46 57739 25.46 down down correct
GABC.US German American Bancorp Inc 20260318 0 39.37 39.59 38.745 39.08 185876 39.08 down down correct
GAIA.US Gaia Inc 20260318 0 3.06 3.08 2.98 3 96258 3 down down correct
GAIN.US Gladstone Investment Corporation 20260318 0 14.27 14.54 14.26 14.46 451900 14.3069 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260318 0 25.19 25.19 25.04 25.16 4400 24.848 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260318 0 24.089 24.1 24.089 24.09 1700 23.786 up up correct
GALT.US Galectin Therapeutics Inc 20260318 0 3.14 3.18 2.8 2.82 399500 2.82 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260318 0 3.81 3.94 3.77 3.88 543901 3.88 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260318 0 0.299 0.3 0.279 0.279 859100 0.279 down down correct
GANX.US Gain Therapeutics Inc 20260318 0 2.5 2.5499 1.8501 1.95 3086364 1.95 down down correct
GASS.US StealthGas Inc 20260318 0 8.94 9.35 8.94 9.3 292927 9.3 up up correct
GBCI.US Glacier Bancorp Inc 20260318 0 43.45 43.73 42.71 42.8 999400 42.4953 down down correct
GBDC.US Golub Capital BDC Inc 20260318 0 12.4 12.62 12.4 12.48 2035800 12.48 up up correct
GBLI.US Global Indemnity Group LLC 20260318 0 29.58 29.58 28.11 28.77 10100 28.4172 down down correct
GBNY.US Generations Bancorp NY Inc 20260318 0 14.93 14.95 14.93 14.95 300 14.95 up up correct
GCBC.US Greene County Bancorp Inc 20260318 0 21.87 22.2163 21.65 21.75 26012 21.75 down down correct
GCMG.US GCM Grosvenor Inc 20260318 0 10.2 10.385 10.11 10.2 550121 10.2
GCREX.US Griffin Institutional Access Real Estate 20260318 0 22.4 22.4 22.4 22.4 0 22.4
GDEN.US Golden Entertainment Inc 20260318 0 27.27 27.35 26.96 26.99 219778 24.3903 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260318 0 15.15 15.15 15.15 15.15 774 15.15
GDEVW.US Nexters Inc. Warrant 20260318 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260318 0 2.21 2.22 2.15 2.17 1745744 2.17 down down correct
GDS.US GDS Holdings Limited 20260318 0 46.51 47 44.403 44.49 2589300 44.49 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260318 0 6.18 6.29 6.015 6.02 1044229 6.02 down down correct
GECC.US Great Elm Capital Corporation 20260318 0 4.74 5.14 4.66 4.87 208081 4.87 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260318 0 25.03 25.03 25.03 25.03 0 25.03
GEG.US Great Elm Group Inc 20260318 0 1.92 1.98 1.92 1.95 5400 1.95 up up correct
GENC.US Gencor Industries Inc 20260318 0 14.44 14.55 14.05 14.05 33626 14.05 down down correct
GENE.US Genetic Technologies Limited 20260318 0 1865 1877.824 1856.696 1860.3 122 1860.3 down down correct
GEOS.US Geospace Technologies Corporation 20260318 0 12.92 13.045 11.83 12 206461 12 down down correct
GERN.US Geron Corporation 20260318 0 1.63 1.63 1.54 1.55 15074000 1.55 down down correct
GEVO.US Gevo Inc 20260318 0 2.34 2.37 2.3 2.3 2187149 2.3 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260318 0 0.543 0.544 0.503 0.511 310000 0.511 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260318 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260318 0 43.25 43.45 42.435 42.47 3450800 42.47 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260318 0 41.54 42.57 41.15 42.02 1040900 41.8625 up up correct
GH.US Guardant Health Inc 20260318 0 88.09 89.85 86.93 87.27 1791000 87.27 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20260318 0 15.17 15.41 14.9 15.02 102571 15.02 down up incorrect
GIGGU.US GigCapital4 Inc 20260318 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260318 0 0.38 0.4 0.35 0.36 43258 0.36 down down correct
GIGM.US GigaMedia Limited 20260318 0 1.51 1.525 1.51 1.5101 5036 1.5101 up up correct
GIII.US G 20260318 0 25.77 26.52 25.74 26.05 653000 25.9522 up up correct
GILD.US Gilead Sciences Inc 20260318 0 143.16 143.8 139.23 141.29 7079300 141.29 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260318 0 16.86 17.28 16.57 17 481800 17 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260318 0 0.3611 0.3789 0.3521 0.354 78425 0.354 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260318 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260318 0 24.27 24.27 24.27 24.27 0 24.27
GLAD.US Gladstone Capital Corporation 20260318 0 18 18.26 17.86 18.03 222800 17.7297 up down incorrect
GLBE.US Global 20260318 0 33.56 34.11 33.34 34.02 695100 34.02 up up correct
GLBS.US Globus Maritime Limited 20260318 0 1.69 1.79 1.67 1.68 22000 1.68 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260318 0 16.96 16.98 16.93 16.93 1471371 16.93 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260318 0 0.628 0.628 0.61 0.6117 13850 0.6117 down down correct
GLNG.US Golar LNG Limited 20260318 0 46.31 48 46.15 47.98 3188600 47.98 up up correct
GLPG.US Galapagos NV 20260318 0 33.12 33.12 32.17 32.17 70500 32.17 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260318 0 47.42 47.68 46.96 46.98 1355800 46.98 down down correct
GLRE.US Greenlight Capital Re Ltd 20260318 0 16.83 16.83 16.14 16.38 237466 16.38 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260318 0 23.78 23.78 23.78 23.78 0 23.78
GLSI.US Greenwich LifeSciences Inc 20260318 0 29.15 29.44 26.645 26.71 168059 26.71 down down correct
GLTO.US Galecto Inc 20260318 0 23.3 23.685 20.05 21.15 476850 21.15 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260318 0 15.86 16.3 15.689 15.76 1304473 15.76 down down correct
GMBL.US Esports Entertainment Group Inc 20260318 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 20260318 0 0.035 0.035 0.035 0.035 0 0.035
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260318 0 23.16 23.16 23.16 23.16 0 23.16
GNLN.US Greenlane Holdings Inc 20260318 0 0.718 0.747 0.56 0.56 25475 4.48 down up incorrect
GNPX.US Genprex Inc 20260318 0 2.07 2.081 1.98 2.01 783500 2.01 down up incorrect
GNSS.US Genasys Inc 20260318 0 1.9145 1.9499 1.88 1.89 105323 1.89 down up incorrect
GNTX.US Gentex Corporation 20260318 0 21.05 21.29 21 21.08 1855900 20.9616 up up correct
GO.US Grocery Outlet Holding Corp 20260318 0 6.01 6.15 5.785 5.94 5490500 5.94 down down correct
GOCO.US GoHealth Inc 20260318 0 1.62 1.64 1.47 1.53 44688 1.53 down down correct
GOGO.US Gogo Inc 20260318 0 4.29 4.47 4.22 4.46 2396929 4.46 up down incorrect
GOOD.US Gladstone Commercial Corporation 20260318 0 12.15 12.25 11.99 12.02 485000 11.8222 down up incorrect
GOODN.US Gladstone Commercial Corporation 20260318 0 22.5 22.5 22.2 22.2 12000 21.9249 down up incorrect
GOOG.US Alphabet Inc 20260318 0 307.905 310.75 305.545 306.3 13848400 306.3 down down correct
GOOGL.US Alphabet Inc 20260318 0 309.27 312.47 306.93 307.69 20009800 307.69 down down correct
GOSS.US Gossamer Bio Inc 20260318 0 0.458 0.47 0.424 0.434 10906000 0.434 down down correct
GOVX.US GeoVax Labs Inc 20260318 0 1.69 1.69 1.396 1.42 169000 1.42 down down correct
GP.US GreenPower Motor Company Inc 20260318 0 1.14 1.14 1.04 1.06 15800 1.06 down down correct
GPRE.US Green Plains Inc 20260318 0 16.59 16.8 15.88 16.13 1536118 16.13 down down correct
GPRO.US GoPro Inc 20260318 0 0.718 0.718 0.69 0.7015 1905340 0.7015 down down correct
GRBK.US Green Brick Partners Inc 20260318 0 64.8 65.14 63.26 63.42 197800 63.42 down down correct
GRCL.US Gracell Biotechnologies Inc 20260318 0 399.15 399.15 399.15 399.15 500 399.15
GREE.US Greenidge Generation Holdings Inc 20260318 0 1.35 1.36 1.29 1.29 83800 1.29 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260318 0 20.1 20.97 20.1 20.75 10100 20.2492 up up correct
GRFS.US Grifols S.A 20260318 0 7.92 7.96 7.76 7.87 798900 7.87 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260318 0 24.94 24.94 24.94 24.94 0 24.94
GRIN.US Grindrod Shipping Holdings Ltd 20260318 0 28.16 28.16 27.7 27.705 10000 27.6643 down down correct
GRMN.US Garmin Ltd 20260318 0 232.74 233.89 231.2 231.6 501600 231.6 down down correct
GRNQ.US Greenpro Capital Corp 20260318 0 2.03 2.095 2.02 2.075 9800 2.075 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260318 0 3.21 3.27 3.16 3.16 12900 3.1506 down down correct
GRPN.US Groupon Inc 20260318 0 10.5 10.94 10.5 10.73 1533400 10.73 up up correct
GRTX.US Galera Therapeutics Inc 20260318 0 0.045 0.055 0.045 0.05 11162 0.05 up up correct
GRVY.US Gravity Co. Ltd 20260318 0 59.87 61.7 59.75 61.2 11700 61.2 up up correct
GRWG.US GrowGeneration Corp 20260318 0 1.09 1.1 1.05 1.05 282088 1.05 down down correct
GSBC.US Great Southern Bancorp Inc 20260318 0 60.68 61.1608 60.25 60.53 69646 60.1109 down down correct
GSHD.US Goosehead Insurance Inc 20260318 0 44.32 45.58 43.56 45 362700 45 up up correct
GSIT.US GSI Technology Inc 20260318 0 7.97 8.03 5.9 5.925 3978396 5.925 down down correct
GSM.US Ferroglobe PLC 20260318 0 4.23 4.25 4.065 4.1 1556956 4.0836 down down correct
GSRDX.US GSRDX 20260318 0 7.41 7.41 7.41 7.41 0 7.3308
GSREX.US GSREX 20260318 0 7.4 7.4 7.4 7.4 0 7.3342
GSRHX.US GSRHX 20260318 0 7.88 7.88 7.88 7.88 0 7.796
GSRJX.US GSRJX 20260318 0 7.41 7.41 7.41 7.41 0 7.3352
GSRQX.US GSRQX 20260318 0 7.58 7.58 7.58 7.58 0 7.5011
GT.US The Goodyear Tire & Rubber Company 20260318 0 6.67 6.73 6.36 6.4 11827500 6.4 down down correct
GTBP.US GT Biopharma Inc 20260318 0 0.43 0.435 0.42 0.429 207300 0.429 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260318 0 0.75 0.77 0.7 0.7 63800 0.7 down down correct
GTIM.US Good Times Restaurants Inc 20260318 0 1.19 1.21 1.19 1.2 15200 1.2 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260318 0 22.55 23.07 22.4 22.63 3238200 22.63 up up correct
GTX.US Garrett Motion Inc 20260318 0 17.42 17.62 17.27 17.33 1701800 17.33 down down correct
GURE.US Gulf Resources Inc 20260318 0 4.8 4.83 4.5201 4.64 5443 4.64 down down correct
GWRS.US Global Water Resources Inc 20260318 0 7.48 7.56 7.31 7.51 122500 7.4857 up up correct
GYRO.US Gyrodyne LLC 20260318 0 8 8.51 8 8.51 10100 8.51 up up correct
HAFC.US Hanmi Financial Corporation 20260318 0 25.31 25.44 25.1 25.23 383148 25.23 down down correct
HAIN.US The Hain Celestial Group Inc 20260318 0 0.7002 0.704 0.66 0.6649 1005250 0.6649 down down correct
HALL.US Hallmark Financial Services Inc 20260318 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260318 0 64.57 64.74 63.3 63.65 1713400 63.65 down down correct
HAS.US Hasbro Inc 20260318 0 92.73 93.28 91.05 91.63 1240300 91.63 down down correct
HBAN.US Huntington Bancshares Incorporated 20260318 0 15.17 15.4 15.09 15.11 22076700 15.11 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20260318 0 22.11 22.44 22.11 22.22 7000 22.22 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20260318 0 17.49 17.77 17.48 17.53 104700 17.2409 up down incorrect
HBCP.US Home Bancorp Inc 20260318 0 58.21 58.87 57.65 58.74 164809 58.74 up down incorrect
HBIO.US Harvard Bioscience Inc 20260318 0 4.95 4.95 4.72 4.88 67414 4.88 down up incorrect
HBNC.US Horizon Bancorp Inc 20260318 0 15.83 15.89 15.53 15.57 433600 15.4214 down down correct
HBT.US HBT Financial Inc 20260318 0 26.35 26.425 25.605 25.79 50771 25.79 down down correct
HCAT.US Health Catalyst Inc 20260318 0 1.06 1.1695 1.04 1.16 1295694 1.16 up up correct
HCKT.US The Hackett Group Inc 20260318 0 13.54 13.54 13.19 13.25 537300 13.1313 down down correct
HCM.US HUTCHMED (China) Limited 20260318 0 14.25 14.39 14.015 14.075 23100 14.075 down down correct
HCSG.US Healthcare Services Group Inc 20260318 0 19.73 19.84 19.39 19.45 846700 19.45 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260318 0 2.97 3.09 2.71 2.84 127400 2.84 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260318 0 0.8759 1.04 0.8037 0.9244 10107160 0.9244 up up correct
HDSN.US Hudson Technologies Inc 20260318 0 6.09 6.145 5.96 5.97 399811 5.97 down down correct
HELE.US Helen of Troy Limited 20260318 0 15.8 15.835 15.03 15.09 549105 15.09 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260318 0 0.043 0.043 0.043 0.043 0 0.043
HEPS.US D 20260318 0 2.79 2.845 2.74 2.75 164500 2.75 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260318 0 17.48 17.48 17.48 17.48 930 17.3565
HFFG.US HF Foods Group Inc 20260318 0 1.8 1.9 1.725 1.83 331528 1.83 up up correct
HFWA.US Heritage Financial Corporation 20260318 0 24.92 25.1 24.6 24.72 398952 24.72 down down correct
HGBL.US Heritage Global Inc 20260318 0 1.16 1.31 1.16 1.22 237900 1.22 up up correct
HIFS.US Hingham Institution for Savings 20260318 0 271.76 272.36 264.14 265.19 130200 265.19 down down correct
HIHO.US Highway Holdings Limited 20260318 0 0.82 0.837 0.82 0.8201 17488 0.8201 up up correct
HIMX.US Himax Technologies Inc 20260318 0 9.08 9.68 8.995 9.08 4893628 9.08
HITI.US High Tide Inc. Common Shares 20260318 0 2.7 2.7 2.41 2.45 1209460 2.45 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260318 0 2.2 2.26 2.12 2.12 9202000 2.12 down down correct
HLIT.US Harmonic Inc 20260318 0 9.53 9.6948 9.325 9.34 1087768 9.34 down up incorrect
HLMN.US Hillman Solutions Corp 20260318 0 7.99 8.175 7.975 8.05 1596233 8.05 up down incorrect
HLNE.US Hamilton Lane Incorporated 20260318 0 98.91 104.215 98.39 102.68 799000 102.131 up down incorrect
HNNA.US Hennessy Advisors Inc 20260318 0 9.85 9.88 9.67 9.67 4000 9.67 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260318 0 24.83 24.83 24.82 24.82 200 24.82 down down correct
HNRG.US Hallador Energy Company 20260318 0 16.4 16.63 15.99 16.42 683500 16.42 up up correct
HNST.US The Honest Company Inc 20260318 0 2.75 2.76 2.7 2.74 1097128 2.74 down down correct
HOFT.US Hooker Furniture Corporation 20260318 0 12.44 12.44 11.37 11.37 30052 11.37 down down correct
HOLX.US Hologic Inc 20260318 0 75.05 75.2 75.03 75.15 3787600 75.15 up up correct
HON.US Honeywell International Inc 20260318 0 231.56 233.07 228.56 229.92 3255200 229.92 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260318 0 76.13 77.25 74.83 74.9 21937600 74.9 down down correct
HOOK.US HOOKIPA Pharma Inc 20260318 0 1.08 1.08 1.08 1.08 20100 1.08
HOPE.US Hope Bancorp Inc 20260318 0 10.74 10.81 10.635 10.67 832986 10.67 down down correct
HOTH.US Hoth Therapeutics Inc 20260318 0 1.02 1.034 0.99 0.99 236800 0.99 down down correct
HOWL.US Werewolf Therapeutics Inc 20260318 0 0.8702 0.8841 0.8204 0.8431 277649 0.8431 down down correct
HPK.US HighPeak Energy Inc 20260318 0 6.63 6.955 6.63 6.87 1121209 6.87 up up correct
HQI.US HireQuest Inc 20260318 0 10.68 10.68 10.03 10.05 15300 10.05 down down correct
HQY.US HealthEquity Inc 20260318 0 79.4 83.365 77.718 79.57 1837400 79.57 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260318 0 28.22 28.45 27.73 27.85 640400 27.85 down down correct
HROW.US Harrow Health Inc 20260318 0 35.02 35.61 34.43 34.48 588100 34.48 down down correct
HRTX.US Heron Therapeutics Inc 20260318 0 0.851 0.86 0.821 0.84 2169223 0.84 down down correct
HRZN.US Horizon Technology Finance Corporation 20260318 0 4.25 4.4 4.25 4.32 738500 4.2657 up up correct
HSDT.US Helius Medical Technologies Inc 20260318 0 2.13 2.168 2.04 2.07 215700 2.07 down down correct
HSIC.US Henry Schein Inc 20260318 0 74.43 74.53 72.99 73.12 1127300 73.12 down down correct
HST.US Host Hotels & Resorts Inc 20260318 0 18.77 19.31 18.71 19.07 8680800 18.8688 up up correct
HSTM.US HealthStream Inc 20260318 0 20.72 20.82 20.4101 20.61 348530 20.61 down down correct
HTBK.US Heritage Commerce Corp 20260318 0 12.22 12.245 11.97 12.01 794786 11.8842 down down correct
HTHT.US Huazhu Group Limited 20260318 0 50.58 52.25 49.99 50.18 2126200 50.18 down down correct
HTLD.US Heartland Express Inc 20260318 0 9.49 9.62 9.44 9.51 338234 9.4909 up up correct
HTOO.US Fusion Fuel Green PLC 20260318 0 2.98 2.989 2.83 2.93 23800 2.93 down down correct
HUBG.US Hub Group Inc 20260318 0 33.9 34.44 33.33 33.7 881100 33.7 down down correct
HUDI.US Huadi International Group Co. Ltd 20260318 0 1.2 1.24 1.18 1.24 11485 1.24 up up correct
HUIZ.US Huize Holding Limited 20260318 0 1.81 1.961 1.81 1.87 2300 1.87 up up correct
HUMA.US Humacyte Inc 20260318 0 1.17 1.17 1.06 1.06 4306145 1.06 down down correct
HUMAW.US Humacyte Inc 20260318 0 0.089 0.0964 0.0889 0.0963 1958 0.0963 up up correct
HURC.US Hurco Companies Inc 20260318 0 15.15 15.25 14.815 14.82 28301 14.82 down down correct
HURN.US Huron Consulting Group Inc 20260318 0 125.17 127.45 125.06 125.48 235800 125.48 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260318 0 50.465 51.77 48.84 49.36 3790100 49.36 down down correct
HWBK.US Hawthorn Bancshares Inc 20260318 0 32.62 33.01 32.5 32.54 12800 32.54 down down correct
HWC.US Hancock Whitney Corporation 20260318 0 61.7 61.77 60.78 60.96 1209100 60.96 down down correct
HWCPZ.US HWCPZ 20260318 0 22.81 23.12 22.58 22.6 6800 22.6 down down correct
HWKN.US Hawkins Inc 20260318 0 143.07 145.1 137.31 137.95 177800 137.95 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260318 0 11.48 11.5199 11.47 11.48 48889 11.48
HYFM.US Hydrofarm Holdings Group Inc 20260318 0 1.12 1.16 1.07 1.08 31800 1.08 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260318 0 37.66 38.06 35.65 36.24 4497400 36.24 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260318 0 8.94 9.01 8.76 8.9 786700 8.9 down down correct
IBCP.US Independent Bank Corporation 20260318 0 32.93 33.09 32.56 32.59 136100 32.59 down down correct
IBEX.US IBEX Limited 20260318 0 28.73 29.25 28.42 28.62 85537 28.62 down down correct
IBKR.US Interactive Brokers Group Inc 20260318 0 68.5 69.49 68.24 68.45 4464700 68.45 down down correct
IBOC.US International Bancshares Corporation 20260318 0 66.46 66.74 66.03 66.44 450400 66.44 down down correct
IBRX.US ImmunityBio Inc 20260318 0 8.08 8.92 8.05 8.56 22457400 8.56 up up correct
ICCC.US ImmuCell Corporation 20260318 0 6.06 6.07 6.01 6.04 7265 6.04 down down correct
ICCM.US Icecure Medical 20260318 0 0.6451 0.65 0.58 0.6001 632346 0.6001 down down correct
ICFI.US ICF International Inc 20260318 0 67.01 67.88 65.82 66.43 328464 66.2886 down down correct
ICHR.US Ichor Holdings Ltd 20260318 0 47.45 48.12 45.22 46.81 541400 46.81 down down correct
ICLR.US ICON Public Limited Company 20260318 0 98.3 99.73 96.5 97.14 1164300 97.14 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260318 0 1.98 2.1 1.89 1.9 95200 1.9 down down correct
ICUI.US ICU Medical Inc 20260318 0 127.68 130.61 124.75 125.29 406000 125.29 down up incorrect
IDCC.US InterDigital Inc 20260318 0 351.14 359.72 350 352.03 231400 351.2488 up down incorrect
IDN.US Intellicheck Inc 20260318 0 4.9 5 4.77 4.89 138844 4.89 down down correct
IDXX.US IDEXX Laboratories Inc 20260318 0 581.91 586.95 574.85 577.12 542300 577.12 down down correct
IDYA.US IDEAYA Biosciences Inc 20260318 0 34.29 34.3 33.19 33.31 751000 33.31 down down correct
IEP.US Icahn Enterprises L.P 20260318 0 7.84 7.87 7.64 7.65 745700 7.65 down down correct
IESC.US IES Holdings Inc 20260318 0 454.93 457.42 439.73 441.56 104400 441.56 down down correct
IFBD.US Infobird Co. Ltd 20260318 0 0.9953 0.9953 0.995 0.995 1290 0.995 down down correct
IFMK.US iFresh Inc 20260318 0 0.001 0.001 0.001 0.001 0 0.001
IFRX.US InflaRx N.V 20260318 0 0.9911 1.04 0.8748 0.88 1021935 0.88 down down correct
IGIC.US International General Insurance Holdings Ltd 20260318 0 23.5 23.745 22.96 23.15 82500 23.15 down down correct
IHRT.US iHeartMedia Inc 20260318 0 2.88 2.89 2.625 2.66 866738 2.66 down down correct
III.US Information Services Group Inc 20260318 0 3.99 4.095 3.86 3.91 261689 3.8643 down down correct
IIIV.US i3 Verticals Inc 20260318 0 22.56 23.06 22.31 22.36 224283 22.36 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260318 0 0.569 0.5718 0.55 0.5603 85130 0.5603 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260318 0 0.088 0.088 0.088 0.088 400 0.088
IKT.US Inhibikase Therapeutics Inc 20260318 0 1.93 2.03 1.83 1.83 1082321 1.83 down up incorrect
ILMN.US Illumina Inc 20260318 0 120.35 123.85 119.61 122.95 1202900 122.95 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20260318 0 6.3 6.33 6.06 6.08 201300 6.0321 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260318 0 10.03 10.03 10.03 10.03 200 10.03
IMCC.US IM Cannabis Corp 20260318 0 0.603 0.659 0.569 0.62 173800 0.62 up down incorrect
IMCR.US Immunocore Holdings plc 20260318 0 30.79 31 29.74 30.04 310209 30.04 down up incorrect
IMKTA.US Ingles Markets Incorporated 20260318 0 86.3 86.93 84.28 84.43 106735 84.282 down down correct
IMMP.US Immutep Limited 20260318 0 0.4 0.45 0.4 0.4155 2355851 0.4155 up up correct
IMMR.US Immersion Corporation 20260318 0 6.38 6.47 6.17 6.17 383800 6.0983 down down correct
IMNM.US Immunome Inc 20260318 0 20.58 21.03 20.4 20.62 989200 20.62 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260318 0 40.37 41.5 39.76 40.03 66000 40.03 down down correct
IMRA.US IMARA Inc 20260318 0 14.17 14.42 14.12 14.12 1950 13.7324 down down correct
IMRN.US Immuron Limited 20260318 0 0.7384 0.7384 0.7091 0.711 13542 0.711 down down correct
IMRX.US Immuneering Corporation 20260318 0 4.82 4.86 4.67 4.78 1208315 4.78 down down correct
IMTE.US Integrated Media Technology Limited 20260318 0 0.575 0.615 0.562 0.615 9900 0.615 up up correct
IMTX.US Immatics N.V 20260318 0 9.83 9.98 9.51 9.68 275254 9.68 down down correct
IMUX.US Immunic Inc 20260318 0 1.2 1.21 1.15 1.15 120300 11.5 down down correct
IMVT.US Immunovant Inc 20260318 0 24.97 25.415 23.52 23.6 1424200 23.6 down down correct
IMXI.US International Money Express Inc 20260318 0 15.77 15.785 15.725 15.73 533700 15.73 down down correct
INAB.US IN8bio Inc. Common Stock 20260318 0 1.86 1.977 1.7936 1.84 45461 1.84 down down correct
INBK.US First Internet Bancorp 20260318 0 19.34 19.81 19.23 19.72 62700 19.6613 up up correct
INBKZ.US INBKZ 20260318 0 24.45 24.45 24.25 24.27 2300 24.27 down down correct
INBX.US Inhibrx Inc 20260318 0 68.56 69.11 66.075 68.69 164100 68.69 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260318 0 0.784 0.792 0.72 0.76 57294 0.76 down down correct
INCY.US Incyte Corporation 20260318 0 93.35 93.91 91.62 92.24 1577200 92.24 down down correct
INDB.US Independent Bank Corp 20260318 0 74.18 74.86 73.15 73.71 428400 73.0702 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260318 0 2.61 2.635 2.55 2.58 2398700 2.58 down down correct
INDP.US Indaptus Therapeutics Inc 20260318 0 1.99 1.99 1.82 1.87 20200 1.87 down down correct
INGN.US Inogen Inc 20260318 0 6.14 6.22 6.07 6.13 180613 6.13 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260318 0 9.54 10 9.25 9.46 62700 9.46 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260318 0 0.91 0.91 0.8709 0.88 21455 0.88 down up incorrect
INMB.US INmune Bio Inc 20260318 0 1.3 1.33 1.205 1.24 345789 1.24 down up incorrect
INMD.US InMode Ltd 20260318 0 13.62 13.705 13.4 13.45 1283800 13.45 down up incorrect
INN.US PF 20260318 0 17.28 17.8 17.28 17.8 2159 17.8 up down incorrect
INNV.US InnovAge Holding Corp 20260318 0 8.55 8.71 8.16 8.24 340900 8.24 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260318 0 1.66 1.67 1.63 1.66 574500 1.66
INOD.US Innodata Inc 20260318 0 45.08 45.88 44.28 44.3 554500 44.3 down down correct
INOV.US Inovalon Holdings Inc 20260318 0 34.92 34.94 34.619 34.619 15400 34.619 down down correct
INSE.US Inspired Entertainment Inc 20260318 0 6.9 7.05 6.72 6.75 200700 6.75 down down correct
INSG.US Inseego Corp 20260318 0 12.06 13.16 12.06 12.62 246200 12.62 up up correct
INSM.US Insmed Incorporated 20260318 0 143.92 145.09 141.44 142.7 2002200 142.7 down down correct
INTA.US Intapp Inc. Common Stock 20260318 0 24.88 25.89 24.775 25.65 855000 25.65 up up correct
INTC.US Intel Corporation 20260318 0 44.2 45.71 44.05 45.03 78056200 45.03 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260318 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260318 0 38.55 39.23 37.1 37.51 22600 37.51 down down correct
INTU.US Intuit Inc 20260318 0 450.57 458.99 443.29 446.79 2467300 445.4135 down down correct
INTZ.US Intrusion Inc 20260318 0 1.08 1.135 1.06 1.06 61256 1.06 down down correct
INVA.US Innoviva Inc 20260318 0 21.99 22.33 21.71 21.89 659427 21.89 down down correct
INVE.US Identiv Inc 20260318 0 3.42 3.45 3.285 3.36 44284 3.36 down down correct
INVZ.US Innoviz Technologies Ltd 20260318 0 0.7532 0.7532 0.7042 0.7098 2207137 0.7098 down down correct
INVZW.US Innoviz Technologies Ltd 20260318 0 0.0055 0.0066 0.0035 0.0059 11359 0.0059 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260318 0 0.17 0.1859 0.1644 0.1834 1529614 0.1834 up up correct
IONS.US Ionis Pharmaceuticals Inc 20260318 0 71.84 72.3 70.92 71.67 2180298 71.67 down down correct
IOSP.US Innospec Inc 20260318 0 68.11 68.875 67.29 67.54 236754 67.54 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260318 0 3.81 4.03 3.76 3.77 14468900 3.77 down down correct
IPAR.US Inter Parfums Inc 20260318 0 89.4 93.04 88.04 88.1 253860 88.1 down down correct
IPDN.US Professional Diversity Network Inc 20260318 0 1.405 1.4395 1.36 1.37 41392 1.37 down down correct
IPGP.US IPG Photonics Corporation 20260318 0 115.85 120.15 114.18 116.61 403500 116.61 up up correct
IPHA.US Innate Pharma S.A 20260318 0 1.37 1.37 1.31 1.31 11543 1.31 down down correct
IPSC.US Century Therapeutics Inc. 20260318 0 2.27 2.36 2.2304 2.3 1889561 2.3 up up correct
IPW.US iPower Inc. 20260318 0 1.84 1.84 1.67 1.7 76225 1.7 down down correct
IPWR.US Ideal Power Inc 20260318 0 3.24 3.382 3.14 3.14 45500 3.14 down down correct
IQ.US iQIYI Inc 20260318 0 1.25 1.27 1.23 1.24 6098046 1.24 down down correct
IRDM.US Iridium Communications Inc 20260318 0 26.31 26.62 25.46 25.52 2180100 25.52 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260318 0 42.7 42.895 41.59 42.21 23967300 42.21 down down correct
IRIX.US IRIDEX Corporation 20260318 0 1.33 1.34 1.31 1.33 12970 1.33
IRMD.US IRadimed Corporation 20260318 0 102.37 103.65 99.635 99.67 80557 99.67 down down correct
IRTC.US iRhythm Technologies Inc 20260318 0 116.01 117.98 113.43 117.33 657900 117.33 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260318 0 3.22 3.305 3.13 3.17 3238153 3.17 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260318 0 0.208 0.225 0.198 0.2 162525 8 down down correct
ISRG.US Intuitive Surgical Inc 20260318 0 478.54 483.26 472.34 477.73 1483400 477.73 down down correct
ISSC.US Innovative Solutions and Support Inc 20260318 0 30.13 30.58 29.25 29.31 631100 29.31 down down correct
ISTR.US Investar Holding Corporation 20260318 0 26.89 27.22 26.31 26.66 191500 26.5509 down down correct
ITIC.US Investors Title Company 20260318 0 224.26 232 219.11 220.19 14000 219.708 down down correct
ITRI.US Itron Inc 20260318 0 92.17 94.4 91.61 91.79 581200 91.79 down down correct
ITRM.US Iterum Therapeutics plc 20260318 0 0.168 0.177 0.168 0.175 670000 0.175 up up correct
ITRN.US Ituran Location and Control Ltd 20260318 0 50.9 51.39 50.09 50.2 73900 48.7101 down up incorrect
IVA.US Inventiva S.A 20260318 0 6.13 6.13 5.89 5.96 293824 5.96 down up incorrect
IZEA.US IZEA Worldwide Inc 20260318 0 3.79 3.9905 3.55 3.6 168785 3.6 down up incorrect
JACK.US Jack in the Box Inc 20260318 0 12.33 12.39 11.58 11.6 1140643 11.6 down down correct
JAGX.US Jaguar Health Inc 20260318 0 0.482 0.482 0.43 0.443 19714 15.505 down down correct
JAKK.US JAKKS Pacific Inc 20260318 0 19.76 19.86 19.27 19.5 103321 19.5 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260318 0 13.86 14.15 13.76 13.86 737500 13.86
JAZZ.US Jazz Pharmaceuticals plc 20260318 0 182.71 182.71 178.32 180.45 623200 180.45 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260318 0 200.12 200.89 194.47 197.64 1812400 197.64 down down correct
JBLU.US JetBlue Airways Corporation 20260318 0 4.18 4.23 4.05 4.06 29283300 4.06 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260318 0 76.16 76.75 75.03 75.4 60200 74.0158 down down correct
JD.US JD.com Inc 20260318 0 28.42 28.86 28.19 28.2 6809839 27.2487 down down correct
JFIN.US Jiayin Group Inc 20260318 0 6.1 6.1088 5.84 5.855 33158 5.855 down down correct
JFU.US 9F Inc 20260318 0 4.05 4.05 4.05 4.05 0 4.05
JG.US Aurora Mobile Limited 20260318 0 7.65 7.65 7.0617 7.61 2268 7.61 down down correct
JJSF.US J & J Snack Foods Corp 20260318 0 77.06 77.79 75.41 75.47 316600 75.47 down down correct
JKHY.US Jack Henry & Associates Inc 20260318 0 165.2 166.83 164.99 165.15 557800 165.15 down up incorrect
JOUT.US Johnson Outdoors Inc 20260318 0 44.1 45.49 43.3 43.69 56400 43.412 down down correct
JPM.US PM 20260318 0 17.93 18.0737 17.89 17.97 166560 17.97 up up correct
JRSH.US Jerash Holdings (US) Inc 20260318 0 3.04 3.09 3.0262 3.05 47609 3.05 up up correct
JRVR.US James River Group Holdings Ltd 20260318 0 6.46 6.48 6.33 6.41 286090 6.41 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260318 0 18.44 18.44 18.11 18.14 18400 18.14 down up incorrect
JSPR.US Jasper Therapeutics Inc 20260318 0 1.26 1.26 1.2 1.22 257900 1.22 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260318 0 0.0204 0.0204 0.0204 0.0204 982 0.0204
JVA.US Coffee Holding Co. Inc 20260318 0 4.2 4.64 4.11 4.58 653516 4.58 up down incorrect
JWEL.US Jowell Global Ltd 20260318 0 2.45 2.54 2.45 2.54 7600 2.54 up down incorrect
JYNT.US The Joint Corp 20260318 0 8.31 8.51 8.29 8.37 81005 8.37 up up correct
JZXN.US Jiuzi Holdings Inc 20260318 0 1.04 1.06 0.95 1.03 147775 1.03 down down correct
KALA.US Kala Pharmaceuticals Inc 20260318 0 0.2463 0.2528 0.233 0.2525 3227931 0.2525 up up correct
KALU.US Kaiser Aluminum Corporation 20260318 0 118.98 118.98 115.16 115.68 264900 115.1396 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260318 0 16.68 16.68 15.45 15.49 787900 15.49 down down correct
KARO.US Karooooo Ltd 20260318 0 48.18 49 47.04 47.18 31208 47.18 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260318 0 0.0178 0.0178 0.0178 0.0178 223 0.0178
KBNT.US Kubient Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260318 0 15.18 15.41 14.58 14.78 4751300 14.78 down down correct
KDP.US Keurig Dr Pepper Inc 20260318 0 27.23 27.31 26.84 27.07 11587700 26.833 down down correct
KE.US Kimball Electronics Inc 20260318 0 23.05 23.5099 23 23.18 108181 23.18 up up correct
KELYA.US Kelly Services Inc 20260318 0 8.45 8.55 8.36 8.38 320000 8.38 down down correct
KELYB.US Kelly Services Inc 20260318 0 13.02 13.5 12.42 13.5 13400 13.5 up up correct
KEQU.US Kewaunee Scientific Corporation 20260318 0 34.85 35.28 34.27 34.27 9961 34.27 down down correct
KFFB.US Kentucky First Federal Bancorp 20260318 0 4.85 4.85 4.54 4.54 3281 4.54 down down correct
KFRC.US Kforce Inc 20260318 0 25.99 26.42 25.69 25.83 232400 25.83 down up incorrect
KHC.US The Kraft Heinz Company 20260318 0 22.602 23.12 21.995 22.08 26530400 22.08 down up incorrect
KIDS.US OrthoPediatrics Corp 20260318 0 17 17.72 16.58 16.66 144617 16.66 down up incorrect
KINS.US Kingstone Companies Inc 20260318 0 15.41 15.79 14.93 15 137816 15 down up incorrect
KLAC.US KLA Corporation 20260318 0 1479.3199 1513.0699 1459.14 1482.36 883000 1482.36 up up correct
KLDO.US Kaleido Biosciences Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 11030 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260318 0 66.21 67.05 65.02 65.73 340400 65.525 down down correct
KLTR.US Kaltura Inc. Common Stock 20260318 0 1.24 1.24 1.1601 1.18 1081324 1.18 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260318 0 2.76 3 2.75 2.8 368700 2.8 up up correct
KMDA.US Kamada Ltd 20260318 0 8.86 8.86 8.55 8.59 57500 8.3374 down down correct
KNDI.US Kandi Technologies Group Inc 20260318 0 0.9333 1.024 0.92 0.966 245056 0.966 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260318 0 47.02 47.02 45.04 45.15 630100 45.15 down down correct
KNSL.US Kinsale Capital Group Inc 20260318 0 353.12 356.372 345.33 348.3 256700 348.3 down down correct
KOD.US Kodiak Sciences Inc 20260318 0 23.63 24.34 22.06 22.08 362597 22.08 down down correct
KOPN.US Kopin Corporation 20260318 0 2.15 2.19 2.06 2.06 1466400 2.06 down down correct
KOSS.US Koss Corporation 20260318 0 3.95 4 3.92 3.92 9500 3.92 down down correct
KPLT.US Katapult Holdings Inc 20260318 0 7.345 7.45 7.0046 7.23 25595 7.23 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260318 0 0.0039 0.0039 0.0039 0.0039 1079 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260318 0 2.09 2.105 2.05 2.07 22400 2.07 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260318 0 8.35 8.68 7.96 8.4 501706 8.4 up up correct
KRBP.US Kiromic BioPharma Inc 20260318 0 18.7 18.7 18.615 18.615 4 18.615 down down correct
KRKR.US 36Kr Holdings Inc 20260318 0 4.34 4.56 4.175 4.47 37459 4.47 up up correct
KRMD.US Repro Med Systems Inc 20260318 0 4.26 4.41 4.1 4.35 275214 4.35 up up correct
KRNT.US Kornit Digital Ltd 20260318 0 14.28 14.42 14.1 14.2 272212 14.2 down down correct
KRNY.US Kearny Financial Corp 20260318 0 7.15 7.21 7 7.02 329323 7.02 down down correct
KROS.US Keros Therapeutics Inc 20260318 0 11.19 11.41 10.76 10.95 394984 10.95 down down correct
KRT.US Karat Packaging Inc 20260318 0 28 28.16 27.55 27.75 134622 27.75 down down correct
KRUS.US Kura Sushi USA Inc 20260318 0 58.59 59.14 57.18 57.68 186569 57.68 down down correct
KRYS.US Krystal Biotech Inc 20260318 0 256.08 257.58 250.3 250.83 233000 250.83 down down correct
KTCC.US Key Tronic Corporation 20260318 0 2.81 2.81 2.68 2.68 4213 2.68 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260318 0 94.41 96.88 92.66 93.04 2846900 93.04 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260318 0 0.843 0.855 0.82 0.82 76600 0.82 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260318 0 0.0109 0.0109 0.0109 0.0109 11266 0.0109
KURA.US Kura Oncology Inc 20260318 0 8.52 8.57 8.2701 8.39 934242 8.39 down down correct
KVHI.US KVH Industries Inc 20260318 0 8.03 8.4 7.71 7.75 111072 7.75 down down correct
KXIN.US Kaixin Auto Holdings 20260318 0 4.52 4.66 4.4 4.66 32700 4.66 up up correct
KYMR.US Kymera Therapeutics Inc 20260318 0 80.62 80.62 78.425 79.14 429500 79.14 down down correct
KZIA.US Kazia Therapeutics Limited 20260318 0 7.51 8 6.98 7.51 185100 7.51
KZR.US Kezar Life Sciences Inc 20260318 0 6.8 6.9099 6.8 6.81 5522 6.81 up up correct
LAKE.US Lakeland Industries Inc 20260318 0 8.51 8.51 8.35 8.37 71644 8.37 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260318 0 134.21 134.72 130.39 130.51 679900 130.51 down down correct
LAND.US Gladstone Land Corporation 20260318 0 11.8 11.89 11.39 11.44 492600 11.3356 down up incorrect
LANDO.US Gladstone Land Corporation 20260318 0 20.306 20.306 20.141 20.141 2600 19.8964 down up incorrect
LARAX.US LARAX 20260318 0 8.3 8.3 8.3 8.3 0 8.2226
LARK.US Landmark Bancorp Inc 20260318 0 24.86 24.86 23.79 23.79 14300 23.79 down up incorrect
LASR.US nLIGHT Inc 20260318 0 71.26 72.9 68.23 68.54 1830200 68.54 down up incorrect
LAUR.US Laureate Education Inc 20260318 0 34.03 34.5 33.06 33.22 2085800 33.22 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260318 0 51.32 51.37 48.39 48.48 305267 48.48 down down correct
LBRDK.US Liberty Broadband Corporation 20260318 0 51.4 51.57 48.44 48.51 1279200 48.51 down down correct
LBRDP.US Liberty Broadband Corporation 20260318 0 24.01 24.06 23.93 23.95 2600 23.5096 down down correct
LBTYA.US Liberty Global plc 20260318 0 12.1 12.22 11.85 11.87 1206467 11.87 down down correct
LBTYB.US Liberty Global plc 20260318 0 12.3 12.3 12.19 12.29 1000 12.29 down down correct
LBTYK.US Liberty Global plc 20260318 0 11.86 11.99 11.58 11.59 814050 11.59 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260318 0 29.7 29.7 29.37 29.37 26900 29.37 down down correct
LCID.US Lucid Group Inc. Common Stock 20260318 0 10.42 10.65 9.95 9.95 5666300 9.95 down down correct
LCNB.US LCNB Corp 20260318 0 15.74 15.86 15.3 15.35 44400 15.35 down down correct
LCRDX.US LCRDX 20260318 0 8.31 8.31 8.31 8.31 0 8.2275
LCRUX.US LCRUX 20260318 0 8.31 8.31 8.31 8.31 0 8.2325
LCUT.US Lifetime Brands Inc 20260318 0 4.25 4.79 4.01 4.09 187700 4.0642 down down correct
LE.US Lands' End Inc 20260318 0 13.56 13.95 13.47 13.54 710577 13.54 down down correct
LECO.US Lincoln Electric Holdings Inc 20260318 0 259.92 264.74 257.68 258.23 363900 257.3949 down down correct
LEDS.US SemiLEDs Corporation 20260318 0 1.37 1.405 1.31 1.33 36447 1.33 down up incorrect
LEE.US Lee Enterprises Incorporated 20260318 0 8.79 8.8 8.37 8.59 86673 8.59 down up incorrect
LEGH.US Legacy Housing Corporation 20260318 0 19.51 19.85 19.145 19.5 141039 19.5 down up incorrect
LEGN.US Legend Biotech Corporation 20260318 0 18.37 18.505 17.89 18.21 954500 18.21 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260318 0 46.49 46.49 46.49 46.49 0 45.8476
LESL.US Leslie's Inc 20260318 0 1.05 1.15 0.96 1.01 220569 1.01 down up incorrect
LEXX.US Lexaria Bioscience Corp 20260318 0 0.73 0.76 0.69 0.745 126100 0.745 up up correct
LFMD.US LifeMD Inc 20260318 0 4.39 4.42 4.08 4.11 1383916 4.11 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260318 0 23.19 23.43 22.62 22.78 5200 22.2535 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260318 0 6.52 6.575 6.37 6.41 1556044 6.41 down down correct
LFUS.US Littelfuse Inc 20260318 0 333.64 339.04 331.07 332.99 236000 332.99 down up incorrect
LFVN.US LifeVantage Corporation 20260318 0 4.68 4.764 4.59 4.65 128500 4.65 down up incorrect
LGHL.US Lion Group Holding Ltd 20260318 0 1.25 1.25 1.07 1.139 104547 1.139 down up incorrect
LGIH.US LGI Homes Inc 20260318 0 40.5 40.99 38.12 38.25 735500 38.25 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20260318 0 209.83 213.21 201.94 209.52 192800 209.52 down down correct
LGO.US Largo Resources Ltd 20260318 0 1.21 1.21 1.13 1.14 1109749 1.14 down down correct
LGVN.US Longeveron Inc 20260318 0 0.827 0.996 0.82 0.976 2196400 0.976 up up correct
LI.US Li Auto Inc 20260318 0 17.08 17.244 16.975 17.05 4812600 17.05 down down correct
LIDR.US Aeye Inc 20260318 0 1.75 2.03 1.68 1.87 8416133 1.87 up up correct
LIDRW.US AEye Inc 20260318 0 0.06 0.0693 0.0546 0.0592 20237 0.0592 down down correct
LIFE.US aTyr Pharma Inc 20260318 0 11.85 11.93 10.75 10.8 608300 10.8 down down correct
LILA.US Liberty Latin America Ltd 20260318 0 7.9 8 7.7 7.75 346682 7.75 down down correct
LILAK.US Liberty Latin America Ltd 20260318 0 8.06 8.2 7.85 7.88 1289655 7.88 down down correct
LINC.US Lincoln Educational Services Corporation 20260318 0 39.32 40.19 38.59 38.64 912200 38.64 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260318 0 17.69 18.16 17.58 17.59 655900 17.59 down down correct
LINK.US Interlink Electronics Inc 20260318 0 3.023 3.3 3.023 3.12 18300 3.12 up up correct
LIQT.US LiqTech International Inc 20260318 0 1.4601 1.62 1.4601 1.55 4779 1.55 up up correct
LITE.US Lumentum Holdings Inc 20260318 0 709.15 743.86 696 700.81 9636400 700.81 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260318 0 2.45 2.545 2.26 2.29 502419 2.29 down down correct
LIVE.US Live Ventures Incorporated 20260318 0 11.11 12.67 11.11 12.67 7300 12.67 up up correct
LIVN.US LivaNova PLC 20260318 0 62.24 63.245 61.655 62.82 872500 62.82 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260318 0 2.95 2.95 2.8 2.82 4700 2.82 down down correct
LKFN.US Lakeland Financial Corporation 20260318 0 55.9 56.2 54.66 55.03 193800 54.5533 down down correct
LKQ.US LKQ Corporation 20260318 0 29.12 29.31 28.61 28.63 2701000 28.63 down down correct
LMAT.US LeMaitre Vascular Inc 20260318 0 112.06 113.34 110.3 110.85 279945 110.85 down up incorrect
LMB.US Limbach Holdings Inc 20260318 0 77.14 78.515 74.88 75.74 209667 75.74 down up incorrect
LMFA.US LM Funding America Inc 20260318 0 0.327 0.343 0.31 0.33 402100 0.33 up down incorrect
LMNR.US Limoneira Company 20260318 0 13.25 13.33 13.07 13.22 111890 13.22 down down correct
LNSR.US LENSAR Inc 20260318 0 7.26 7.305 6.555 6.58 457119 6.58 down down correct
LNT.US Alliant Energy Corporation 20260318 0 72.27 72.35 71.72 71.76 1802700 71.2268 down down correct
LNTH.US Lantheus Holdings Inc 20260318 0 79.75 81.47 79.645 80.24 942000 80.24 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260318 0 4.31 4.36 4.26 4.26 20384 4.1624 down down correct
LOB.US Live Oak Bancshares Inc 20260318 0 32.53 32.53 31.48 31.81 389700 31.81 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260318 0 13.83 14.5 13.7822 13.9 954982 13.9 up up correct
LOGC.US LogicBio Therapeutics Inc 20260318 0 8.52 8.62 8.06 8.4 69200 8.4 down down correct
LOGI.US Logitech International S.A 20260318 0 89.65 91.52 89.56 90.14 1518300 90.14 up up correct
LOOP.US Loop Industries Inc 20260318 0 1.28 1.4 1.27 1.35 154297 1.35 up up correct
LOPE.US Grand Canyon Education Inc 20260318 0 165.59 168.49 163.83 164.02 267400 164.02 down down correct
LOVE.US The Lovesac Company 20260318 0 10.98 11.1 10.63 10.7 265817 10.7 down down correct
LPCN.US Lipocine Inc 20260318 0 7.66 7.975 7.29 7.3 69200 7.3 down down correct
LPLA.US LPL Financial Holdings Inc 20260318 0 294.24 295.35 287.36 288.16 921500 288.16 down down correct
LPRO.US Open Lending Corporation 20260318 0 1.48 1.5 1.42 1.44 345595 1.44 down down correct
LPSN.US LivePerson Inc 20260318 0 2.67 2.68 2.53 2.65 178919 2.65 down down correct
LPTH.US LightPath Technologies Inc 20260318 0 11.79 12.05 11.52 11.67 1460300 11.67 down down correct
LQDA.US Liquidia Corporation 20260318 0 37.12 37.12 35.55 36.63 866600 36.63 down down correct
LQDT.US Liquidity Services Inc 20260318 0 28.2 29.02 28 28.11 137583 28.11 down down correct
LRCX.US Lam Research Corporation 20260318 0 226.74 232.32 222.98 224.71 12478800 224.71 down down correct
LRMR.US Larimar Therapeutics Inc 20260318 0 4.4 4.405 4.24 4.3 1119677 4.3 down down correct
LSBK.US Lake Shore Bancorp Inc 20260318 0 14.57 14.78 14.57 14.57 14595 14.57
LSCC.US Lattice Semiconductor Corporation 20260318 0 92.39 94.53 92.01 94.16 1804200 94.16 up up correct
LSTR.US Landstar System Inc 20260318 0 147.29 149.54 146.42 148.15 382800 148.15 up up correct
LTAFX.US Altst Strgs Fd A 20260318 0 11.23 11.23 11.23 11.23 0 11.23
LTBR.US Lightbridge Corporation 20260318 0 11.52 11.52 10.98 10.98 675000 10.98 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260318 0 10.38 10.38 10.38 10.38 0 10.38
LTCH.US Latch Inc 20260318 0 0.225 0.24 0.225 0.225 20600 0.225
LTIFX.US LTIFX 20260318 0 11.4 11.4 11.4 11.4 0 11.4
LTRN.US Lantern Pharma Inc 20260318 0 2.35 2.36 2.24 2.29 22425 2.29 down down correct
LTRX.US Lantronix Inc 20260318 0 6.11 6.32 5.925 5.94 449440 5.94 down down correct
LTRYW.US Lottery Com 20260318 0 0.007 0.0093 0.007 0.0091 52907 0.0091 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260318 0 1.38 1.41 1.33 1.34 656468 1.34 down down correct
LULU.US Lululemon Athletica Inc 20260318 0 158.04 169.4 156.81 165.39 7402500 165.39 up up correct
LUNA.US Luna Innovations Incorporated 20260318 0 1.25 1.25 1.12 1.2 9400 1.2 down down correct
LUNG.US Pulmonx Corporation 20260318 0 1.62 1.62 1.46 1.48 785514 1.48 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260318 0 14.75 15.46 13.51 15.46 28624 15.46 up up correct
LVO.US LiveOne Inc 20260318 0 5.41 5.61 5.19 5.57 80000 5.57 up up correct
LWAY.US Lifeway Foods Inc 20260318 0 19.17 19.34 18.42 18.49 103556 18.49 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260318 0 7.29 7.69 6.5 6.67 7539070 6.67 down up incorrect
LX.US LexinFintech Holdings Ltd 20260318 0 2.65 2.725 2.59 2.59 1159000 2.3792 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260318 0 0.229 0.24 0.224 0.229 9740 2.29
LXRX.US Lexicon Pharmaceuticals Inc 20260318 0 1.61 1.64 1.55 1.56 1395000 1.56 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260318 0 19.99 20.55 18.9 20.06 86336 20.06 up up correct
LYFT.US Lyft Inc 20260318 0 13.89 13.99 13.46 13.46 14490900 13.46 down down correct
LYRA.US Lyra Therapeutics Inc 20260318 0 0.4633 0.48 0.44 0.4401 77961 0.4401 down down correct
LYTS.US LSI Industries Inc 20260318 0 19.44 19.8 19.1 19.11 174593 19.11 down down correct
LZ.US LegalZoom.com Inc 20260318 0 6.17 6.385 6.1 6.26 2137800 6.26 up up correct
MANH.US Manhattan Associates Inc 20260318 0 138.39 141.77 138 138.22 580900 138.22 down down correct
MAPS.US WM Technology Inc 20260318 0 0.6657 0.6657 0.64 0.647 562679 0.647 down down correct
MAPSW.US WM Technology Inc 20260318 0 0.0058 0.0058 0.0053 0.0054 81689 0.0054 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260318 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260318 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260318 0 326 329.35 322.2 322.52 1399962 322.52 down down correct
MARA.US Marathon Digital Holdings Inc 20260318 0 9.04 9.33 8.89 8.92 40559700 8.92 down down correct
MARK.US Remark Holdings Inc 20260318 0 0.0011 0.0013 0.0011 0.0013 2195 0.0013 up up correct
MARPS.US Marine Petroleum Trust 20260318 0 5.18 5.31 5.01 5.2 79900 5.2 up up correct
MASI.US Masimo Corporation 20260318 0 176 176.42 175.81 176.07 2676400 176.07 up up correct
MASS.US 908 Devices Inc 20260318 0 6.16 6.17 5.95 5.99 281972 5.99 down down correct
MAT.US Mattel Inc 20260318 0 15.5 15.72 14.9 14.91 4620600 14.91 down down correct
MATW.US Matthews International Corporation 20260318 0 24.7 24.825 24.23 24.37 210563 24.37 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260318 0 2.41 2.4558 2.29 2.31 43189 2.31 down up incorrect
MAYS.US J.W. Mays Inc 20260318 0 43.55 43.55 43.39 43.39 1283 43.39 down up incorrect
MBAY.US MediaBay Inc 20260318 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260318 0 41.44 42.14 41.34 41.41 275979 41.41 down up incorrect
MBINN.US Merchants Bancorp 20260318 0 20.1 20.21 19.77 19.97 10000 19.97 down down correct
MBIO.US Mustang Bio Inc 20260318 0 0.872 0.8879 0.8225 0.8596 30364 0.8596 down down correct
MBOT.US Microbot Medical Inc 20260318 0 2.77 2.77 2.63 2.64 1171147 2.64 down down correct
MBRX.US Moleculin Biotech Inc 20260318 0 2.16 2.16 2.01 2.08 88089 2.08 down down correct
MBUU.US Malibu Boats Inc 20260318 0 25.66 26.32 25.16 25.21 223564 25.21 down up incorrect
MBWM.US Mercantile Bank Corporation 20260318 0 48.68 49.89 48.68 49.65 230202 49.65 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260318 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260318 0 28.09 28.285 27.785 27.88 151300 27.6348 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260318 0 19.75 20.57 19.62 19.68 215129 19.68 down down correct
MCHP.US Microchip Technology Incorporated 20260318 0 64 65.79 64 64.71 10218600 64.71 up up correct
MCHX.US Marchex Inc 20260318 0 1.46 1.5899 1.46 1.51 24420 1.51 up up correct
MCRB.US Seres Therapeutics Inc 20260318 0 9.39 9.39 8.775 9.03 58726 9.03 down down correct
MCRI.US Monarch Casino & Resort Inc 20260318 0 96.94 98.385 94.57 96.4 124128 96.4 down down correct
MDB.US MongoDB Inc 20260318 0 270.22 275.91 267.89 268.52 1142700 268.52 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260318 0 440 446.18 427.76 442 315000 442 up up correct
MDIA.US MediaCo Holding Inc 20260318 0 0.6411 0.6652 0.641 0.643 41401 0.643 up up correct
MDLZ.US Mondelez International Inc 20260318 0 57.37 57.54 56.27 56.47 9252900 55.9853 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260318 0 4.5 4.65 4.5 4.65 24700 4.65 up up correct
MDWD.US MediWound Ltd 20260318 0 17.37 17.54 16.964 17 46163 17 down down correct
MDXG.US MiMedx Group Inc 20260318 0 4.33 4.41 4.23 4.24 824800 4.24 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260318 0 3.31 3.36 3.225 3.27 145400 3.27 down down correct
MEDP.US Medpace Holdings Inc 20260318 0 450.65 461.63 448.78 454.8 258500 454.8 up up correct
MELI.US MercadoLibre Inc 20260318 0 1718.45 1741.21 1686.99 1690.26 366872 1690.26 down down correct
MEOH.US Methanex Corporation 20260318 0 53 54.54 52.46 52.87 2902200 52.87 down down correct
MERC.US Mercer International Inc 20260318 0 1.43 1.465 1.35 1.36 505975 1.36 down down correct
MESO.US Mesoblast Limited 20260318 0 14.65 14.8 14.55 14.63 311500 14.63 down down correct
METC.US Ramaco Resources Inc 20260318 0 14.1 14.1 13.58 13.61 1615400 13.61 down down correct
MFIN.US Medallion Financial Corp 20260318 0 9.24 9.295 8.81 8.86 106197 8.74 down up incorrect
MGEE.US MGE Energy Inc 20260318 0 73.81 74.22 72.18 72.45 221961 72.45 down down correct
MGNI.US Magnite Inc 20260318 0 12.12 12.89 12.05 12.72 2682500 12.72 up up correct
MGNX.US MacroGenics Inc 20260318 0 3.06 3.115 2.9112 2.98 921882 2.98 down down correct
MGPI.US MGP Ingredients Inc 20260318 0 17.22 17.27 16.72 16.73 250016 16.73 down down correct
MGRC.US McGrath RentCorp 20260318 0 104.39 106.95 103.96 105.23 136100 104.7776 up up correct
MGTX.US MeiraGTx Holdings plc 20260318 0 7.58 7.58 7.36 7.43 482000 7.43 down down correct
MGYR.US Magyar Bancorp Inc 20260318 0 17.35 17.35 17.2 17.2 1261 17.2 down down correct
MIDD.US The Middleby Corporation 20260318 0 142.22 143.31 139 139.28 479300 139.28 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260318 0 2.6 2.7 2.5 2.55 55054 2.55 down down correct
MIND.US MIND Technology Inc 20260318 0 8.9 9 8.15 8.45 179812 8.45 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260318 0 95.15 96.58 90.91 91.66 1194400 91.66 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260318 0 1.78 1.788 1.7 1.7 772900 1.7 down down correct
MITK.US Mitek Systems Inc 20260318 0 14.295 14.7 14.24 14.3 676890 14.3 up up correct
MKSI.US MKS Instruments Inc 20260318 0 231.21 235.25 228.23 233.39 1279800 233.39 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260318 0 13.89 14.5 13.57 13.67 34000 13.67 down down correct
MKTX.US MarketAxess Holdings Inc 20260318 0 178.16 178.16 173.79 174.63 539900 174.63 down down correct
MLAB.US Mesa Laboratories Inc 20260318 0 80.98 82.62 79.66 80.33 72500 80.33 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260318 0 10.53 10.54 10.5275 10.54 3853 10.54 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260318 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260318 0 5.63 5.7 5.55 5.56 934100 5.56 down down correct
MLKN.US MillerKnoll Inc 20260318 0 17.85 18.08 17.62 17.95 856759 17.95 up up correct
MMLP.US Martin Midstream Partners L.P 20260318 0 2.62 2.68 2.57 2.68 11881 2.68 up up correct
MMSI.US Merit Medical Systems Inc 20260318 0 69.55 69.96 68.15 68.27 1086300 68.27 down down correct
MMYT.US MakeMyTrip Limited 20260318 0 44.66 46.07 42.72 42.88 1785700 42.88 down down correct
MNDO.US MIND C.T.I. Ltd 20260318 0 1.17 1.19 1.15 1.15 30499 1.15 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260318 0 74.24 77.06 73.79 73.97 1096000 73.97 down up incorrect
MNKD.US MannKind Corporation 20260318 0 2.69 2.73 2.59 2.61 4763600 2.61 down up incorrect
MNOV.US MediciNova Inc 20260318 0 1.45 1.49 1.41 1.41 66213 1.41 down up incorrect
MNPR.US Monopar Therapeutics Inc 20260318 0 59.95 60.075 55.34 58.3 314700 58.3 down up incorrect
MNRO.US Monro Inc 20260318 0 15.37 15.54 15.09 15.16 613800 15.16 down up incorrect
MNSB.US MainStreet Bancshares Inc 20260318 0 21.5 21.575 20.87 21 34901 21 down down correct
MNSBP.US MainStreet Bancshares Inc 20260318 0 24.8818 24.8818 24.8818 24.8818 197 24.8818
MNST.US Monster Beverage Corporation 20260318 0 77.37 77.44 73.78 74.09 6847900 74.09 down down correct
MNTK.US Montauk Renewables Inc 20260318 0 1.3 1.3 1.2 1.26 468712 1.26 down down correct
MNTS.US Momentus Inc 20260318 0 4.63 4.74 4.12 4.24 823000 4.24 down down correct
MNTSW.US Momentus Inc 20260318 0 0.0125 0.0145 0.0111 0.0137 24254 0.0137 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260318 0 4.63 4.804 4.39 4.545 6908 4.545 down down correct
MOMO.US Momo Inc 20260318 0 6.245 6.55 6.19 6.24 1295500 5.9568 down down correct
MORN.US Morningstar Inc 20260318 0 182.88 184.44 180.53 183.24 403900 182.7001 up up correct
MOTS.US Motus GI Holdings Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260318 0 14.5049 15.66 14.5049 15.09 25259 11.1119 up up correct
MPAA.US Motorcar Parts of America Inc 20260318 0 10.23 10.38 10.05 10.26 108615 10.26 up up correct
MPB.US Mid Penn Bancorp Inc 20260318 0 30.96 31.07 30.43 30.51 114340 30.51 down up incorrect
MPWR.US Monolithic Power Systems Inc 20260318 0 1080.58 1094.5 1070.61 1075.29 581500 1073.1444 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260318 0 3.98 4.045 3.9 3.93 2755700 3.93 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260318 0 0.48 0.485 0.45 0.47 28900 0.47 down up incorrect
MRAM.US Everspin Technologies Inc 20260318 0 9.3 9.56 9.2 9.34 314842 9.34 up down incorrect
MRBK.US Meridian Corporation 20260318 0 18.6 18.83 18.48 18.48 126526 18.48 down up incorrect
MRCC.US Monroe Capital Corporation 20260318 0 4.75 4.97 4.7101 4.81 62211 4.2419 up down incorrect
MRCY.US Mercury Systems Inc 20260318 0 80.75 81.75 78.79 78.97 572900 78.97 down down correct
MREO.US Mereo BioPharma Group plc 20260318 0 0.372 0.3781 0.3502 0.3517 1800334 0.3517 down down correct
MRIN.US Marin Software Incorporated 20260318 0 3925 4041 3894 3960 194376 3960 up up correct
MRKR.US Marker Therapeutics Inc 20260318 0 1.35 1.38 1.34 1.34 74400 1.34 down down correct
MRLN.US Marlin Business Services Corp 20260318 0 8.94 10.1 7.99 9.99 1128100 9.99 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260318 0 1.23 1.3 1.21 1.26 32287 1.26 up up correct
MRNA.US Moderna Inc 20260318 0 53.18 53.36 51.019 52.4 6572300 52.4 down down correct
MRTN.US Marten Transport Ltd 20260318 0 11.63 11.7902 11.54 11.61 673190 11.61 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20260318 0 3.08 3.135 2.96 3.05 3116177 3.05 down up incorrect
MRVL.US Marvell Technology Inc 20260318 0 90.8 92.02 87.17 87.62 16096700 87.5762 down up incorrect
MS.US PO 20260318 0 17.66 17.8 17.64 17.64 144212 17.369 down up incorrect
MSBI.US Midland States Bancorp Inc 20260318 0 21 21.07 20.5 20.77 130988 20.77 down down correct
MSEX.US Middlesex Water Company 20260318 0 50.87 51.23 49.65 50.3 159400 50.3 down down correct
MSFT.US Microsoft Corporation 20260318 0 397.13 398 391 391.79 25908500 391.79 down down correct
MSGM.US Motorsport Games Inc 20260318 0 4.48 4.6 4.21 4.22 78900 4.22 down down correct
MSTR.US MicroStrategy Incorporated 20260318 0 144.99 146.76 140.35 140.56 21314100 140.56 down down correct
MTC.US Mmtec Inc 20260318 0 5.49 6 5.49 5.93 37700 5.93 up up correct
MTCH.US Match Group Inc 20260318 0 30.98 31.4 30.715 30.77 3877500 30.5785 down down correct
MTEX.US Mannatech Incorporated 20260318 0 6.14 6.57 6.14 6.57 5471 6.57 up up correct
MTLS.US Materialise NV 20260318 0 5.2 5.26 5.06 5.06 91601 5.06 down down correct
MTRX.US Matrix Service Company 20260318 0 10.37 10.71 10.16 10.21 272227 10.21 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260318 0 224.18 226.06 218.4 218.89 1070500 218.89 down down correct
MU.US Micron Technology Inc 20260318 0 464.76 471.34 458.3 461.73 58973700 461.5361 down up incorrect
MVBF.US MVB Financial Corp 20260318 0 24.86 24.91 24.33 24.4 30600 24.4 down down correct
MVIS.US MicroVision Inc 20260318 0 0.63 0.65 0.6 0.61 4682300 0.61 down down correct
MVST.US Microvast Holdings Inc 20260318 0 1.57 1.88 1.57 1.72 12785200 1.72 up up correct
MVSTW.US Microvast Holdings Inc 20260318 0 0.035 0.04 0.031 0.0376 229942 0.0376 up up correct
MXCT.US MaxCyte Inc. 20260318 0 0.7967 0.8106 0.731 0.731 898913 0.731 down down correct
MYFW.US First Western Financial Inc 20260318 0 24.39 24.39 23.64 24.24 46824 24.24 down down correct
MYGN.US Myriad Genetics Inc 20260318 0 4.68 5.0499 4.38 4.64 2197974 4.64 down down correct
MYPS.US Playstudios Inc 20260318 0 0.507 0.52 0.465 0.4858 454562 0.4858 down up incorrect
MYPSW.US MYPSW 20260318 0 0.006 0.006 0.006 0.006 500 0.006
MYRG.US MYR Group Inc 20260318 0 267.51 270.14 264.2 266.69 215400 266.69 down up incorrect
MYSZ.US My Size Inc 20260318 0 0.635 0.635 0.58 0.62 14300 0.62 down up incorrect
NAII.US Natural Alternatives International Inc 20260318 0 2.65 2.77 2.61 2.62 16221 2.62 down down correct
NATH.US Nathan's Famous Inc 20260318 0 100.51 100.8099 100.51 100.53 24369 100.53 up up correct
NATR.US Nature's Sunshine Products Inc 20260318 0 23.49 24.11 22.83 23 139600 23 down down correct
NAUT.US Nautilus Biotechnology Inc 20260318 0 2.65 2.78 2.6 2.74 213113 2.74 up up correct
NAVI.US Navient Corporation 20260318 0 8.16 8.25 8.055 8.11 925218 8.11 down down correct
NBIX.US Neurocrine Biosciences Inc 20260318 0 129.95 131.05 129.01 130.71 800500 130.71 up up correct
NBN.US Northeast Bank 20260318 0 107.6 109.06 106 106.69 111900 106.69 down down correct
NBST.US Newbury Street Acquisition Corporation 20260318 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260318 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260318 0 40.9 41.2 40.47 40.62 245490 40.62 down down correct
NBTX.US Nanobiotix S.A 20260318 0 32.85 32.85 31.78 32.65 81111 32.65 down down correct
NCMI.US National CineMedia Inc 20260318 0 3.39 3.47 3.34 3.35 274825 3.35 down down correct
NCNA.US NuCana plc 20260318 0 1.85 1.89 1.74 1.74 71800 1.74 down up incorrect
NCNO.US nCino Inc 20260318 0 15 15.47 14.84 15.19 1787100 15.19 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260318 0 69.21 72 66.4183 72 28831 72 up down incorrect
NCTY.US The9 Limited 20260318 0 6.11 6.47 5.57 5.7 32900 5.7 down up incorrect
NDAQ.US Nasdaq Inc 20260318 0 85.9 86.21 85.18 85.44 2143300 85.44 down up incorrect
NDLS.US Noodles & Company 20260318 0 6.57 6.8199 6.5 6.69 39660 6.69 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260318 0 3.35 3.41 3.255 3.41 27300 3.41 up down incorrect
NDSN.US Nordson Corporation 20260318 0 269.55 272.09 266.92 267.55 277100 266.73 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260318 0 22.91 23.37 22.91 23.14 52501 22.948 up up correct
NEGG.US Newegg Commerce Inc 20260318 0 37 38.37 36.7 37 22000 37
NEO.US NeoGenomics Inc 20260318 0 8.16 8.3 8 8.01 1268300 8.01 down down correct
NEOG.US Neogen Corporation 20260318 0 9.22 9.24 8.82 8.86 2678700 8.86 down down correct
NEON.US Neonode Inc 20260318 0 1.63 1.63 1.45 1.48 184300 1.48 down down correct
NEPH.US Nephros Inc 20260318 0 3 3.1 2.95 3.055 67481 3.055 up up correct
NERV.US Minerva Neurosciences Inc 20260318 0 7.92 8.11 7.63 7.78 513000 7.78 down down correct
NESR.US National Energy Services Reunited Corp 20260318 0 20.58 20.76 20.27 20.52 1759000 20.52 down down correct
NEWT.US Newtek Business Services Corp 20260318 0 11.81 12.02 11.55 11.58 298074 11.3882 down down correct
NEXI.US NexImmune Inc 20260318 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260318 0 6.06 7.08 6.03 6.94 11859230 6.94 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260318 0 13.13 13.25 13.045 13.06 372624 13.06 down down correct
NFE.US New Fortress Energy Inc 20260318 0 1.2 1.21 0.86 0.9162 101083508 0.9162 down down correct
NFLX.US Netflix Inc 20260318 0 94.45 95.34 93.61 94.7 27878300 94.7 up up correct
NHTC.US Natural Health Trends Corp 20260318 0 2.82 2.9 2.76 2.77 28500 2.77 down down correct
NICE.US NICE Ltd 20260318 0 117.22 119.16 116.54 117.46 304100 117.46 up up correct
NICHX.US NICHX 20260318 0 26.58 26.58 26.58 26.58 0 25.7864
NIU.US Niu Technologies 20260318 0 2.96 2.98 2.76 2.89 881852 2.89 down down correct
NKSH.US National Bankshares Inc 20260318 0 37.7 37.7 36.53 36.53 21273 36.53 down down correct
NKTR.US Nektar Therapeutics 20260318 0 74.57 76 73.18 73.18 581100 73.18 down down correct
NKTX.US Nkarta Inc 20260318 0 2.31 2.32 2.195 2.24 820513 2.24 down down correct
NMFC.US New Mountain Finance Corporation 20260318 0 7.83 8.05 7.83 7.9 1410006 7.9 up up correct
NMIH.US NMI Holdings Inc 20260318 0 37.37 37.68 36.93 37.22 447545 37.22 down down correct
NMRD.US Nemaura Medical Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 477 0.0001
NMRK.US Newmark Group Inc 20260318 0 14.58 14.76 14.55 14.58 1676845 14.58
NMTC.US NeuroOne Medical Technologies Corporation 20260318 0 0.73 0.74 0.705 0.74 13950 4.44 up up correct
NNAVW.US NextNav Inc. Warrant 20260318 0 7.14 9.37 7.14 7.95 186568 7.95 up up correct
NNBR.US NN Inc 20260318 0 1.23 1.26 1.19 1.23 549512 1.23
NNDM.US Nano Dimension Ltd 20260318 0 1.61 1.66 1.59 1.6 1669504 1.6 down down correct
NNOX.US Nano 20260318 0 2.56 2.58 2.44 2.46 597456 2.46 down down correct
NODK.US NI Holdings Inc 20260318 0 13.205 13.205 12.86 12.96 28927 12.96 down down correct
NOTV.US Inotiv Inc 20260318 0 0.39 0.39 0.3605 0.376 194053 0.376 down down correct
NOVT.US Novanta Inc 20260318 0 119.61 121.45 116.85 119.33 569400 119.33 down down correct
NPCE.US NeuroPace Inc 20260318 0 13.72 13.74 13.35 13.56 213378 13.56 down up incorrect
NRC.US National Research Corporation 20260318 0 17.65 18.2 17.2601 17.57 124838 17.4095 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260318 0 10.06 10.36 9.94 10.18 1067146 10.18 up up correct
NRIM.US Northrim BanCorp Inc 20260318 0 22.45 22.48 21.94 22.19 137520 22.19 down down correct
NRIX.US Nurix Therapeutics Inc 20260318 0 15.3 15.5 14.93 15.05 1223400 15.05 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260318 0 1.95 1.98 1.8533 1.9 587083 1.9 down down correct
NSIT.US Insight Enterprises Inc 20260318 0 79 79.42 73.28 73.62 692400 73.62 down down correct
NSPR.US InspireMD Inc 20260318 0 1.98 1.98 1.77 1.79 228900 1.79 down down correct
NSSC.US Napco Security Technologies Inc 20260318 0 43.38 43.46 42.05 42.56 879600 42.56 down down correct
NSYS.US Nortech Systems Incorporated 20260318 0 9 9.65 9 9.65 2900 9.65 up up correct
NTAP.US NetApp Inc 20260318 0 101.19 102.09 100.59 100.77 1825700 100.2565 down down correct
NTCT.US NetScout Systems Inc 20260318 0 30.61 31.2 30.29 30.56 728518 30.56 down down correct
NTES.US NetEase Inc 20260318 0 117.96 119.15 116.98 117 792100 117 down down correct
NTGR.US NETGEAR Inc 20260318 0 21.62 22.08 21.435 21.58 377903 21.58 down down correct
NTIC.US Northern Technologies International Corporation 20260318 0 8.365 8.365 8.24 8.24 3339 8.24 down down correct
NTLA.US Intellia Therapeutics Inc 20260318 0 13.2 13.65 13.139 13.21 2698400 13.21 up up correct
NTNX.US Nutanix Inc 20260318 0 41.2 42.02 41.12 41.47 3209900 41.47 up up correct
NTRA.US Natera Inc 20260318 0 197.54 200.43 195.29 197.79 1450800 197.79 up up correct
NTRB.US Nutriband Inc. Common Stock 20260318 0 3.92 4.01 3.92 3.93 5796 3.93 up up correct
NTRBW.US Nutriband Inc. Warrant 20260318 0 1.3 1.3 1.3 1.3 0 1.3
NTRS.US Northern Trust Corporation 20260318 0 135.98 137.74 134.47 134.87 1047000 134.87 down down correct
NTRSO.US Northern Trust Corporation 20260318 0 19.22 19.22 19.04 19.05 21800 19.05 down down correct
NTWK.US NetSol Technologies Inc 20260318 0 3.73 3.73 3.48 3.61 20792 3.61 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260318 0 98.9 99.257 96.35 97.43 400500 97.43 down up incorrect
NUWE.US Nuwellis Inc 20260318 0 1.11 1.14 1.01 1.04 81200 1.04 down up incorrect
NVAX.US Novavax Inc 20260318 0 10.63 10.8 10 10.01 3908800 10.01 down up incorrect
NVCR.US NovoCure Limited 20260318 0 11.97 12.3 11.79 12.06 1174497 12.06 up down incorrect
NVDA.US NVIDIA Corporation 20260318 0 182.48 183.38 180.33 180.4 156683109 180.4 down down correct
NVEC.US NVE Corporation 20260318 0 68.4 69.56 65.61 65.61 29000 65.61 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260318 0 449.49 466.8 445.15 457.8 313500 457.8 up down incorrect
NVNO.US enVVeno Medical Corp 20260318 0 11.005 11.52 10.47 11.52 7479 11.52 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20260318 0 0.0031 0.0031 0.0031 0.0031 2010 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260318 0 9.67 9.69 9.05 9.06 22972400 9.06 down down correct
NVVE.US Nuvve Holding Corp 20260318 0 0.81 0.837 0.78 0.837 223312 0.837 up up correct
NVVEW.US Nuvve Holding Corp 20260318 0 0.0075 0.0075 0.0075 0.0075 1122450 0.0075
NWBI.US Northwest Bancshares Inc 20260318 0 12.11 12.25 11.98 12.09 1458204 12.09 down down correct
NWE.US NorthWestern Corporation 20260318 0 67.4 67.42 66.03 67.39 409700 67.39 down down correct
NWFL.US Norwood Financial Corp 20260318 0 28.41 28.41 27.69 27.95 31400 27.6626 down down correct
NWL.US Newell Brands Inc 20260318 0 3.83 3.86 3.75 3.76 5562600 3.76 down down correct
NWPX.US Northwest Pipe Company 20260318 0 72.72 74.2799 71.11 71.91 128823 71.91 down down correct
NWS.US News Corporation 20260318 0 27.32 27.44 27.1 27.3 1690783 27.3 down down correct
NWSA.US News Corporation 20260318 0 24.23 24.52 24.01 24.1 5458000 24.1 down down correct
NXPI.US NXP Semiconductors N.V 20260318 0 193.88 196.14 191.95 192.69 2178600 191.6952 down down correct
NXST.US Nexstar Media Group Inc 20260318 0 236.47 236.47 228.72 229.01 290800 229.01 down down correct
NXTC.US NextCure Inc 20260318 0 12.32 12.493 11.61 11.61 66500 11.61 down down correct
NXTP.US Nextplay Technologies Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260318 0 3.15 3.29 3.05 3.06 47015 3.06 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260318 0 31.17 31.24 30.43 30.77 48600 30.77 down down correct
OCC.US Optical Cable Corporation 20260318 0 6.78 7.36 6.75 6.97 103300 6.97 up up correct
OCCI.US OFS Credit Company Inc 20260318 0 2.8 2.9 2.77 2.9 294100 2.8521 up up correct
OCCIO.US OFS Credit Company Inc 20260318 0 25.03 25.03 24.93 25 900 24.8773 down down correct
OCFC.US OceanFirst Financial Corp 20260318 0 17.7 17.76 17.409 17.46 742443 17.277 down down correct
OCG.US Oriental Culture Holding LTD 20260318 0 0.889 0.939 0.736 0.798 390200 2.394 down down correct
OCGN.US Ocugen Inc 20260318 0 2.5 2.56 2.28 2.29 11422600 2.29 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260318 0 11.1 11.44 11.1 11.26 1100446 11.26 up up correct
OCUL.US Ocular Therapeutix Inc 20260318 0 8.67 8.7 8.425 8.49 2561700 8.49 down down correct
ODFL.US Old Dominion Freight Line Inc 20260318 0 182.82 184.05 179.64 182.57 1768200 182.57 down down correct
OESX.US Orion Energy Systems Inc 20260318 0 9.65 9.85 9.32 9.67 39396 9.67 up up correct
OFED.US Oconee Federal Financial Corp 20260318 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260318 0 11.92 12.08 11.77 11.86 296310 11.86 down down correct
OFLX.US Omega Flex Inc 20260318 0 28.65 29.49 28.31 28.61 45000 28.3193 down down correct
OFS.US OFS Capital Corporation 20260318 0 3.14 3.21 3.1 3.16 240817 2.9884 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260318 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260318 0 1.43 1.43 1.38 1.39 336800 1.39 down down correct
OKTA.US Okta Inc 20260318 0 77.71 79.15 77.55 78.43 2139900 78.43 up up correct
OLB.US The OLB Group Inc 20260318 0 0.65 0.65 0.5817 0.604 483214 0.604 down down correct
OLED.US Universal Display Corporation 20260318 0 93.43 95.55 93.34 95.41 852400 95.41 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260318 0 103.52 103.675 100.49 100.7 1120500 100.7 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260318 0 15.33 15.47 14.28 14.565 1356200 14.565 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260318 0 1.22 1.35 1.18 1.27 2519451 1.27 up up correct
OM.US Outset Medical Inc 20260318 0 3.55 3.568 3.31 3.35 144800 3.35 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260318 0 106.53 109.67 106.53 108.49 58176 108.49 up down incorrect
OMCL.US Omnicell Inc 20260318 0 34.56 34.85 33.9 34.03 496400 34.03 down up incorrect
OMER.US Omeros Corporation 20260318 0 11.18 11.18 10.75 10.95 783939 10.95 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20260318 0 1.42 1.4999 1.405 1.43 933581 1.43 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20260318 0 0.13 0.13 0.13 0.13 5001 0.13
ON.US ON Semiconductor Corporation 20260318 0 60.79 61.82 60.41 60.46 5069600 60.46 down down correct
ONB.US Old National Bancorp 20260318 0 21.3 21.41 21.08 21.16 3739100 21.16 down down correct
ONCY.US Oncolytics Biotech Inc 20260318 0 0.99 0.9951 0.96 0.9605 595969 0.9605 down down correct
ONDS.US Ondas Holdings Inc 20260318 0 11.375 11.76 10.82 10.83 79494300 10.83 down down correct
ONEW.US OneWater Marine Inc 20260318 0 8.44 8.6274 8.17 8.35 195962 8.35 down down correct
OPBK.US OP Bancorp 20260318 0 12.9 13.1612 12.55 12.62 47716 12.62 down down correct
OPCH.US Option Care Health Inc 20260318 0 29.39 30 29.22 29.66 1577000 29.66 up up correct
OPEN.US Opendoor Technologies Inc 20260318 0 5.45 5.49 5.26 5.28 28267300 5.28 down down correct
OPGN.US OpGen Inc 20260318 0 15.11 23.91 15.11 23.91 2593 23.91 up up correct
OPHC.US OptimumBank Holdings Inc 20260318 0 5.43 5.44 5.25 5.25 16600 5.25 down down correct
OPK.US OPKO Health Inc 20260318 0 1.19 1.21 1.165 1.17 2801183 1.17 down down correct
OPRA.US Opera Limited 20260318 0 14.73 15.02 14.57 14.62 260397 14.62 down up incorrect
OPRT.US Oportun Financial Corporation 20260318 0 4.46 4.47 4.125 4.13 478274 4.13 down up incorrect
OPRX.US OptimizeRx Corporation 20260318 0 6.52 6.61 6.23 6.31 363800 6.31 down up incorrect
ORGN.US Origin Materials Inc 20260318 0 0.1211 0.1211 0.11 0.1122 78987 3.366 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20260318 0 0.0039 0.0049 0.0032 0.0033 100596 0.0033 down down correct
ORGO.US Organogenesis Holdings Inc 20260318 0 2.51 2.51 2.385 2.4 684783 2.4 down down correct
ORGS.US Orgenesis Inc 20260318 0 0.25 0.25 0.25 0.25 7600 0.25
ORIC.US ORIC Pharmaceuticals Inc 20260318 0 11.93 11.93 10.85 10.86 1247632 10.86 down down correct
ORLY.US O'Reilly Automotive Inc 20260318 0 88.5 88.69 87.09 87.72 5396500 87.72 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260318 0 3.6 3.62 3.55 3.57 65700 3.57 down down correct
ORRF.US Orrstown Financial Services Inc 20260318 0 34.15 34.35 33.91 34.01 152900 34.01 down up incorrect
OSBC.US Old Second Bancorp Inc 20260318 0 19.35 19.52 19.23 19.28 430300 19.2145 down up incorrect
OSIS.US OSI Systems Inc 20260318 0 269.44 275.29 264.7 269.95 271200 269.95 up up correct
OSPN.US OneSpan Inc 20260318 0 10.34 10.55 10.28 10.36 701334 10.36 up up correct
OSS.US One Stop Systems Inc 20260318 0 9.93 12.21 9.4 11.24 5847400 11.24 up up correct
OSUR.US OraSure Technologies Inc 20260318 0 2.94 2.965 2.78 2.9 754563 2.9 down down correct
OSW.US OneSpaWorld Holdings Limited 20260318 0 21.46 21.83 21.405 21.48 1089000 21.48 up up correct
OTEX.US Open Text Corporation 20260318 0 22.83 23.12 22.72 22.97 1101100 22.97 up up correct
OTLK.US Outlook Therapeutics Inc 20260318 0 0.39 0.395 0.35 0.35 2121198 0.35 down down correct
OTLY.US Oatly Group AB 20260318 0 10.47 10.51 10.09 10.15 34521 10.15 down down correct
OTTR.US Otter Tail Corporation 20260318 0 86.7 87.62 86.01 87.25 317500 87.25 up up correct
OVBC.US Ohio Valley Banc Corp 20260318 0 41.27 43.26 39.89 40.55 15500 40.3309 down down correct
OVID.US Ovid Therapeutics Inc 20260318 0 2.41 2.5 2.22 2.3 40774840 2.3 down down correct
OVLY.US Oak Valley Bancorp 20260318 0 31.69 32.1 31.12 31.12 31600 31.12 down down correct
OWSCX.US OWSCX 20260318 0 19.39 19.39 19.39 19.39 0 18.9402
OXBR.US Oxbridge Re Holdings Limited 20260318 0 0.87 0.92 0.86 0.8826 9629 0.8826 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260318 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260318 0 8.13 8.25 8.09 8.15 1654000 7.6514 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260318 0 24.01 24.01 23.77 23.77 2100 23.77 down down correct
OXLCM.US Oxford Lane Capital Corp 20260318 0 24.6 24.66 24.5 24.5916 166236 24.3535 down down correct
OXLCP.US Oxford Lane Capital Corp 20260318 0 24.74 24.74 24.55 24.55 9200 24.4224 down down correct
OXSQ.US Oxford Square Capital Corp 20260318 0 1.71 1.72 1.69 1.7 1153000 1.6685 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260318 0 24.3 24.3 24.1 24.15 1100 23.8028 down down correct
OZK.US Bank OZK 20260318 0 43.92 44.17 43.62 43.74 1439900 43.3112 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260318 0 16.55 16.6 16.42 16.56 19000 16.2751 up down incorrect
PAA.US Plains All American Pipeline L.P 20260318 0 21.47 21.66 21.44 21.58 2378700 21.1886 up down incorrect
PAAS.US Pan American Silver Corp 20260318 0 52.95 53.33 51.02 51.79 9949400 51.79 down up incorrect
PACB.US Pacific Biosciences of California Inc 20260318 0 1.37 1.41 1.32 1.33 4557479 1.33 down up incorrect
PAGP.US Plains GP Holdings L.P 20260318 0 23.6 23.6 23.27 23.33 1804000 22.9316 down down correct
PAHC.US Phibro Animal Health Corporation 20260318 0 52.47 54.165 51.31 52.23 311850 52.23 down down correct
PALI.US Palisade Bio Inc 20260318 0 1.97 2.01 1.9 1.97 4301900 1.97
PANL.US Pangaea Logistics Solutions Ltd 20260318 0 6.94 7.095 6.932 6.99 564300 6.99 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260318 0 168.05 171.81 167.5 168.91 5789600 168.91 up up correct
PASG.US Passage Bio Inc 20260318 0 7.68 7.68 6.77 7.03 23700 7.03 down down correct
PATK.US Patrick Industries Inc 20260318 0 113.85 115.1 112.16 112.6 275800 112.6 down down correct
PAVM.US PAVmed Inc 20260318 0 10.2 10.45 9.96 10.45 14182 10.45 up up correct
PAX.US Patria Investments Limited 20260318 0 11.25 11.455 11.2 11.27 624234 11.27 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260318 0 4.65 4.75 4.57 4.63 3369800 4.63 down down correct
PAYS.US PaySign Inc 20260318 0 3.4 3.42 3.2 3.22 367200 3.22 down down correct
PAYX.US Paychex Inc 20260318 0 91.35 92.35 90.57 90.64 3911600 90.64 down down correct
PBFS.US Pioneer Bancorp Inc 20260318 0 13.53 13.815 13.46 13.53 27586 13.53
PBHC.US Pathfinder Bancorp Inc 20260318 0 13.435 13.435 13.18 13.18 982 13.0829 down down correct
PBLA.US Panbela Therapeutics Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260318 0 6.09 6.1329 5.95 6 235388 6 down down correct
PCAR.US PACCAR Inc 20260318 0 115.43 116 114 114.69 1727000 114.69 down down correct
PCB.US PCB Bancorp 20260318 0 21.51 22.07 21.34 21.45 24600 21.45 down down correct
PCRX.US Pacira BioSciences Inc 20260318 0 21.9 22.04 21.16 22.02 946700 22.02 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260318 0 3.085 3.16 3 3.16 23300 3.16 up up correct
PCT.US PureCycle Technologies Inc 20260318 0 5.37 5.819 5.34 5.48 5736600 5.48 up up correct
PCTTU.US PureCycle Technologies Inc 20260318 0 6.15 6.15 6.15 6.15 1100 6.15
PCTTW.US PureCycle Technologies Inc 20260318 0 0.485 0.485 0.485 0.485 12399 0.485
PCTY.US Paylocity Holding Corporation 20260318 0 108.82 111.58 108.82 109.72 563100 109.72 up up correct
PCVX.US Vaxcyte Inc 20260318 0 54.72 55.22 53.88 54.28 1046000 54.28 down down correct
PCYO.US Pure Cycle Corporation 20260318 0 10.33 10.3986 10.11 10.12 47049 10.12 down down correct
PDD.US Pinduoduo Inc 20260318 0 103.72 104.54 100.13 100.72 7677200 100.72 down up incorrect
PDEX.US Pro 20260318 0 49.65 50.53 47.5 48.97 24383 48.97 down up incorrect
PDFS.US PDF Solutions Inc 20260318 0 33.2 34.168 32.965 33.54 297317 33.54 up down incorrect
PDLB.US PDL Community Bancorp 20260318 0 16.32 16.51 16.27 16.3 88400 16.3 down down correct
PDSB.US PDS Biotechnology Corporation 20260318 0 0.7088 0.7198 0.6301 0.6496 463592 0.6496 down down correct
PDSKX.US PDSKX 20260318 0 28 28 28 28 0 28
PDSRX.US PDSRX 20260318 0 27.75 27.75 27.75 27.75 0 27.75
PDSYX.US PDSYX 20260318 0 28.41 28.41 28.41 28.41 0 28.41
PEB.US PH 20260318 0 18.13 18.34 18.0501 18.18 3415 17.8202 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260318 0 37.99 38 37.1 37.24 20062 37.24 down down correct
PEBO.US Peoples Bancorp Inc 20260318 0 31.56 31.7 31.105 31.14 351256 31.14 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260318 0 37.87 37.97 37.47 37.53 1027900 37.4244 down down correct
PEGA.US Pegasystems Inc 20260318 0 41.7 43.53 41.48 43.06 2472200 43.0296 up up correct
PENN.US Penn National Gaming Inc 20260318 0 13.87 14.14 13.81 13.84 2804500 13.84 down down correct
PEP.US PepsiCo Inc 20260318 0 155.25 156.12 153.29 153.54 5124400 153.54 down down correct
PERI.US Perion Network Ltd 20260318 0 8.73 8.87 8.71 8.74 488502 8.74 up up correct
PESI.US Perma 20260318 0 12.62 12.8995 12.14 12.15 234619 12.15 down down correct
PETS.US PetMed Express Inc 20260318 0 2.53 2.54 2.45 2.49 79794 2.49 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260318 0 0.68 0.79 0.68 0.79 2900 0.79 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20260318 0 0.029 0.0399 0.029 0.0399 850 0.0399 up up correct
PETZ.US TDH Holdings Inc 20260318 0 1.14 1.27 1.131 1.24 13328 1.24 up up correct
PFALX.US PFALX 20260318 0 6.92 6.92 6.92 6.92 0 6.8644
PFBC.US Preferred Bank 20260318 0 88.58 89.5 86.76 87.29 243800 86.5319 down down correct
PFFLX.US PFFLX 20260318 0 6.92 6.92 6.92 6.92 0 6.8665
PFG.US Principal Financial Group Inc 20260318 0 87.31 88.07 86.55 86.68 1027400 86.68 down down correct
PFIS.US Peoples Financial Services Corp 20260318 0 51.54 52.45 50.08 50.65 38500 50.65 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260318 0 6.92 6.92 6.92 6.92 0 6.8614
PFLT.US PennantPark Floating Rate Capital Ltd 20260318 0 8.18 8.33 8.16 8.23 571000 8.132 up down incorrect
PFX.US Phenixfin Corporation 20260318 0 41.27 41.27 41.27 41.27 637 41.27
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260318 0 23.96 23.96 23.95 23.95 400 23.6201 down up incorrect
PGC.US Peapack 20260318 0 33.15 33.7 33 33.03 117280 33.03 down up incorrect
PGEN.US Precigen Inc 20260318 0 3.48 3.54 3.27 3.27 4022100 3.27 down up incorrect
PGNY.US Progyny Inc 20260318 0 18.05 18.295 17.72 17.87 1297200 17.87 down up incorrect
PHAR.US Pharming Group NV 20260318 0 15.57 15.57 15.145 15.26 8530 15.26 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260318 0 10.61 11.13 10.55 10.96 664783 10.96 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260318 0 1.26 1.26 1.18 1.2 228243 1.2 down down correct
PHUN.US Phunware Inc 20260318 0 1.72 1.73 1.686 1.7 41300 1.7 down down correct
PHVS.US Pharvaris N.V 20260318 0 26.74 26.8747 26 26.17 96014 26.17 down down correct
PI.US Impinj Inc 20260318 0 99.09 100.91 97.01 98.64 586200 98.64 down down correct
PIIVX.US PIIVX 20260318 0 48.98 48.98 48.98 48.98 0 48.98
PKBK.US Parke Bancorp Inc 20260318 0 27.15 27.48 26.905 27.05 62385 26.8793 down down correct
PKOH.US Park 20260318 0 24.43 24.76 23.63 23.86 27700 23.757 down down correct
PLAB.US Photronics Inc 20260318 0 34.66 35.97 34.66 35.41 713100 35.41 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260318 0 13.39 13.8 13.0701 13.36 1372040 13.36 down down correct
PLBC.US Plumas Bancorp 20260318 0 48.25 48.97 47.3 47.5 38000 47.1927 down down correct
PLBY.US PLBY Group Inc 20260318 0 1.76 1.76 1.645 1.68 1294314 1.68 down down correct
PLCE.US The Children's Place Inc 20260318 0 3.48 3.53 3.425 3.47 229616 3.47 down down correct
PLMR.US Palomar Holdings Inc 20260318 0 117.99 117.99 114.9 117.25 329400 117.25 down down correct
PLPC.US Preformed Line Products Company 20260318 0 253.55 263.72 253.55 256.19 60700 255.9913 up up correct
PLRX.US Pliant Therapeutics Inc 20260318 0 1.34 1.365 1.28 1.28 504810 1.28 down down correct
PLSE.US Pulse Biosciences Inc 20260318 0 22.13 23 21.29 22.51 362800 22.51 up down incorrect
PLTK.US Playtika Holding Corp 20260318 0 2.87 2.91 2.825 2.85 1142037 2.85 down up incorrect
PLUG.US Plug Power Inc 20260318 0 2.3 2.41 2.25 2.32 84281800 2.32 up down incorrect
PLUS.US ePlus inc 20260318 0 75.37 76.14 74.1 74.69 255581 74.69 down up incorrect
PLXS.US Plexus Corp 20260318 0 194.24 200.01 193.16 195.45 370200 195.45 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260318 0 0.7201 0.7598 0.6815 0.7 386203 0.7 down down correct
PMFLX.US PMFLX 20260318 0 10.14 10.14 10.14 10.14 0 10.0694
PMT.US PC 20260318 0 18.51 18.68 18.2506 18.29 14691 18.29 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260318 0 14.42 14.42 13.7 13.93 41889 13.93 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260318 0 1.56 1.5601 1.49 1.49 560997 1.49 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260318 0 1.3 1.36 1.28 1.32 1033200 1.32 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260318 0 82.71 83.62 82.03 82.1 1520128 81.6851 down down correct
PNNT.US PennantPark Investment Corporation 20260318 0 4.75 4.93 4.75 4.88 1192000 4.7951 up up correct
PNRG.US PrimeEnergy Resources Corporation 20260318 0 211.05 219.51 211.05 218.07 49500 218.07 up up correct
PNTG.US The Pennant Group Inc 20260318 0 32.65 33.615 32.53 33.26 326850 33.26 up up correct
PODD.US Insulet Corporation 20260318 0 227.9 231.91 226.51 230.28 743500 230.28 up up correct
POLA.US Polar Power Inc 20260318 0 1.7 1.8299 1.64 1.79 222159 1.79 up up correct
POOL.US Pool Corporation 20260318 0 210.55 211.26 205.68 205.77 644100 205.77 down down correct
POW.US Powered Brands 20260318 0 24.78 24.85 24.586 24.589 12300 24.589 down down correct
POWI.US Power Integrations Inc 20260318 0 47.2 47.23 45.98 46.08 640800 46.08 down down correct
POWL.US Powell Industries Inc 20260318 0 526.3205 537.1206 497.6606 502.2305 791700 167.41 down down correct
POWW.US AMMO Inc 20260318 0 2.04 2.065 2.005 2.01 501870 2.01 down down correct
POWWP.US AMMO Inc 20260318 0 24.176 24.176 23.914 24.17 2500 24.17 down down correct
PPBT.US Purple Biotech Ltd 20260318 0 4 4.2 3.8 3.81 7900 3.81 down down correct
PPC.US Pilgrim's Pride Corporation 20260318 0 37.04 37.08 35.92 36.54 939300 36.54 down down correct
PPIH.US Perma 20260318 0 28.455 29.4599 28.22 28.3 49211 28.3 down down correct
PPSI.US Pioneer Power Solutions Inc 20260318 0 3.48 3.59 3.3301 3.36 39924 3.36 down down correct
PPTA.US Midas Gold Corp. 20260318 0 29.25 29.75 28.32 28.56 1721400 28.56 down down correct
PRAA.US PRA Group Inc 20260318 0 17.35 17.72 17.14 17.53 413862 17.53 up up correct
PRAX.US Praxis Precision Medicines Inc 20260318 0 299.21 302.36 288.27 288.79 409000 288.79 down down correct
PRCH.US Porch Group Inc 20260318 0 7.4 7.58 7.205 7.22 862427 7.22 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260318 0 26.87 27.14 25.96 26.17 1459300 26.17 down down correct
PRDO.US Perdoceo Education Corporation 20260318 0 34.85 35.34 34.26 34.28 757800 34.28 down down correct
PRFX.US PainReform Ltd 20260318 0 2.43 2.5109 2.27 2.3301 9369 2.3301 down down correct
PRGS.US Progress Software Corporation 20260318 0 33.2 33.46 31.96 32.06 877200 32.06 down down correct
PRIM.US Primoris Services Corporation 20260318 0 140.81 142.12 136.65 138.28 685000 138.1977 down down correct
PRIVX.US Sharespost 100 Fund 20260318 0 48.07 48.07 48.07 48.07 0 48.07
PRLD.US Prelude Therapeutics Incorporated 20260318 0 3.43 3.43 3.04 3.12 97769 3.12 down down correct
PRLVX.US PRLVX 20260318 0 47.12 47.12 47.12 47.12 0 47.12
PROF.US Profound Medical Corp 20260318 0 5.82 5.85 5.4 5.47 155138 5.47 down down correct
PROV.US Provident Financial Holdings Inc 20260318 0 16.08 16.15 15.93 15.93 2099 15.93 down down correct
PRPH.US ProPhase Labs Inc 20260318 0 0.082 0.1019 0.07 0.09 821020 0.09 up up correct
PRPL.US Purple Innovation Inc 20260318 0 0.698 0.71 0.6841 0.6861 104247 0.6861 down down correct
PRPO.US Precipio Inc 20260318 0 28.69 29.5 28.19 28.56 12200 28.56 down down correct
PRQR.US ProQR Therapeutics N.V 20260318 0 1.73 1.77 1.66 1.72 215709 1.72 down down correct
PRTA.US Prothena Corporation plc 20260318 0 8.94 8.9449 8.53 8.59 495892 8.59 down down correct
PRTC.US PureTech Health plc 20260318 0 16.88 16.88 16.1 16.26 2736 16.26 down down correct
PRTH.US Priority Technology Holdings Inc 20260318 0 5.1 5.17 4.91 4.94 515500 4.94 down down correct
PRTS.US CarParts.com Inc 20260318 0 0.7963 0.7987 0.76 0.7678 721275 0.7678 down down correct
PRVA.US Privia Health Group Inc 20260318 0 21.82 21.975 21.56 21.59 1112897 21.59 down down correct
PSA.US PQ 20260318 0 15.4 15.45 15.38 15.38 16211 15.38 down down correct
PSEC.US Prospect Capital Corporation 20260318 0 2.63 2.65 2.6 2.6 2767600 2.5123 down down correct
PSHG.US Performance Shipping Inc 20260318 0 2.08 2.1 1.95 1.99 287800 1.99 down down correct
PSMT.US PriceSmart Inc 20260318 0 147.8 151.59 140.8 141.4 364500 141.4 down down correct
PSNL.US Personalis Inc 20260318 0 7 7.19 6.83 6.96 1197679 6.96 down down correct
PSTV.US Plus Therapeutics Inc 20260318 0 0.25 0.26 0.24 0.24 169920 6 down down correct
PT.US Pintec Technology Holdings Limited 20260318 0 0.95 0.963 0.94 0.96 12292 0.96 up up correct
PTC.US PTC Inc 20260318 0 152.7 154.5 149.94 150.11 942400 150.11 down down correct
PTCT.US PTC Therapeutics Inc 20260318 0 66.96 67.625 65.57 67 1699000 67 up up correct
PTEN.US Patterson 20260318 0 10.78 10.87 10.47 10.74 11459000 10.74 down down correct
PTGX.US Protagonist Therapeutics Inc 20260318 0 97.04 99.5 90.58 97.09 1981500 97.09 up up correct
PTIX.US Protagenic Therapeutics Inc 20260318 0 0.56 0.709 0.56 0.695 23600 0.695 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260318 0 5.8 5.8366 5.52 5.55 1155993 5.55 down down correct
PTON.US Peloton Interactive Inc 20260318 0 4.06 4.215 4.03 4.05 9640600 4.05 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260318 0 0.007 0.008 0.007 0.007 152700 0.007
PUBM.US PubMatic Inc 20260318 0 8.09 8.28 7.96 8.11 566930 8.11 up down incorrect
PUCK.US Goal Acquisitions Corp 20260318 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260318 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260318 0 2.1 2.155 2.07 2.07 3786 2.07 down down correct
PWP.US Perella Weinberg Partners 20260318 0 17.15 17.43 16.88 16.92 1256741 16.92 down down correct
PXLW.US Pixelworks Inc 20260318 0 5.97 6.04 5.81 5.85 23000 5.85 down down correct
PXS.US Pyxis Tankers Inc 20260318 0 4.3 4.38 4.12 4.12 46552 4.12 down down correct
PYPD.US PolyPid Ltd 20260318 0 4.49 4.56 4.372 4.39 50400 4.39 down down correct
PYPL.US PayPal Holdings Inc 20260318 0 45.615 46.077 44.55 44.59 19662700 44.59 down down correct
PYXS.US Pyxis Oncology Inc. 20260318 0 1.61 1.7 1.52 1.53 944432 1.53 down down correct
PZZA.US Papa John's International Inc 20260318 0 35 35.28 34.29 34.33 984500 34.33 down down correct
QCOM.US QUALCOMM Incorporated 20260318 0 130.73 132.74 129.93 130.47 9894300 130.47 down down correct
QCRH.US QCR Holdings Inc 20260318 0 81.6 82.22 80.215 80.84 155336 80.74 down down correct
QDEL.US Quidel Corporation 20260318 0 18.61 18.7 17.03 17.03 2742000 17.03 down down correct
QFIN.US 360 DigiTech Inc 20260318 0 13.85 14.63 13.21 13.21 3741900 12.466 down down correct
QH.US Quhuo Limited 20260318 0 0.098 0.104 0.0891 0.0973 207661 2.919 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260318 0 3.65 3.65 3.65 3.65 0 3.65
QLYS.US Qualys Inc 20260318 0 94.01 97.27 93.84 96.64 455600 96.64 up up correct
QMCO.US Quantum Corporation 20260318 0 5.45 5.63 5.29 5.3 244800 5.3 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260318 0 7.91 8.185 7.82 7.84 16800 7.84 down down correct
QNST.US QuinStreet Inc 20260318 0 12.08 12.22 11.92 11.95 658776 11.95 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260318 0 27.5 27.66 27.4 27.45 136900 27.45 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260318 0 0.85 0.93 0.85 0.88 211491 0.88 up down incorrect
QRVO.US Qorvo Inc 20260318 0 77.4 78 76.79 77.13 1246800 77.13 down down correct
QSI.US Quantum 20260318 0 0.929 0.936 0.881 0.882 3158800 0.882 down down correct
QSIAW.US Quantum 20260318 0 0.1423 0.16 0.1423 0.16 1237 0.16 up up correct
QTRX.US Quanterix Corporation 20260318 0 4.66 4.75 4.44 4.52 555575 4.52 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260318 0 7.48 7.505 7.195 7.25 8536800 7.25 down down correct
QUIK.US QuickLogic Corporation 20260318 0 9.05 9.3181 8.61 9.25 218324 9.25 up up correct
QURE.US uniQure N.V 20260318 0 15.56 15.75 14.71 14.73 1944100 14.73 down up incorrect
RAIL.US FreightCar America Inc 20260318 0 8 8.23 7.89 8.08 211978 8.08 up up correct
RAIN.US Rain Therapeutics Inc 20260318 0 3.47 3.62 3.24 3.62 13800 3.62 up up correct
RAND.US Rand Capital Corporation 20260318 0 11.16 11.235 10.51 10.778 1872 10.778 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260318 0 1.3 1.31 1.17 1.19 2566600 1.19 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260318 0 21.37 21.496 20.39 20.46 2879900 20.46 down down correct
RAVE.US RAVE Restaurant Group Inc 20260318 0 2.725 2.725 2.65 2.65 11454 2.65 down down correct
RBB.US RBB Bancorp 20260318 0 20.71 20.87 20.36 20.48 47900 20.3427 down down correct
RBBN.US Ribbon Communications Inc 20260318 0 2.18 2.22 2.17 2.19 591100 2.19 up up correct
RBCAA.US Republic Bancorp Inc 20260318 0 68.19 68.72 67.21 67.67 75604 67.1799 down down correct
RBCN.US Rubicon Technology Inc 20260318 0 3 3 3 3 0 3
RBKB.US Rhinebeck Bancorp Inc 20260318 0 15.38 15.65 15.06 15.13 16784 15.13 down down correct
RCAT.US Red Cat Holdings Inc 20260318 0 17.005 18.49 16.43 17 31965700 17 down down correct
RCEL.US AVITA Medical Inc 20260318 0 4.41 4.41 4.12 4.19 277400 4.19 down down correct
RCILX.US RCILX 20260318 0 9.09 9.09 9.09 9.09 0 9.09
RCKT.US Rocket Pharmaceuticals Inc 20260318 0 4.6 4.71 4.435 4.47 2224828 4.47 down down correct
RCKY.US Rocky Brands Inc 20260318 0 41.89 43.34 41.37 41.63 69921 41.63 down down correct
RCMT.US RCM Technologies Inc 20260318 0 18.93 19.345 18.8 19 42077 19 up up correct
RCON.US Recon Technology Ltd 20260318 0 1.12 1.19 1 1 40100 1 down down correct
RDCM.US RADCOM Ltd 20260318 0 11.1 11.36 11.06 11.16 19500 11.16 up up correct
RDHL.US RedHill Biopharma Ltd 20260318 0 0.886 0.886 0.83 0.8447 12306 0.8447 down down correct
RDI.US Reading International Inc 20260318 0 1.05 1.15 1.05 1.14 46900 1.14 up up correct
RDIB.US Reading International Inc 20260318 0 10.64 11.01 10.395 10.62 9077 10.62 down down correct
RDNT.US RadNet Inc 20260318 0 62.63 64.1 61.57 61.99 801500 61.99 down down correct
RDVT.US Red Violet Inc 20260318 0 39.1 41 38.88 39.6 110290 39.6 up up correct
RDWR.US Radware Ltd 20260318 0 25.34 25.63 24.95 25.11 233936 25.11 down down correct
REAL.US The RealReal Inc 20260318 0 9.85 9.905 9.34 9.44 2379500 9.44 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260318 0 2.44 2.485 2.385 2.4 1129915 2.4 down down correct
REE.US REE Automotive Ltd. 20260318 0 0.571 0.5906 0.571 0.58 17351 0.58 up up correct
REED.US Reed's Inc 20260318 0 4.56 4.99 4.29 4.7 45400 4.7 up up correct
REFR.US Research Frontiers Incorporated 20260318 0 1.02 1.0287 1 1 22347 1 down down correct
REG.US Regency Centers Corporation 20260318 0 77.37 77.54 76.36 76.4 1137600 76.4 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260318 0 751.22 757.6 734.56 744.12 672500 744.12 down down correct
REKR.US Rekor Systems Inc 20260318 0 0.93 0.949 0.89 0.902 1573100 0.902 down down correct
RELL.US Richardson Electronics Ltd 20260318 0 11.12 11.275 10.74 10.83 286185 10.83 down down correct
RELY.US Remitly Global Inc. Common Stock 20260318 0 15.43 15.825 15.36 15.53 2670300 15.53 up up correct
REPL.US Replimune Group Inc 20260318 0 6.9 6.9795 6.55 6.76 1419761 6.76 down down correct
RETO.US ReTo Eco 20260318 0 0.68 0.7 0.6301 0.67 59400 0.67 down down correct
REYN.US Reynolds Consumer Products Inc 20260318 0 21.12 21.12 20.845 20.95 967100 20.95 down down correct
RFIL.US RF Industries Ltd 20260318 0 13.15 13.48 11.62 11.69 426880 11.69 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260318 0 22.97 29.5 22.631 26.38 584600 26.38 up down incorrect
RGCO.US RGC Resources Inc 20260318 0 21.32 22.13 21.06 21.08 18000 20.8792 down up incorrect
RGEN.US Repligen Corporation 20260318 0 117.48 118.91 116.21 117.59 809900 117.59 up down incorrect
RGLD.US Royal Gold Inc 20260318 0 247.5 249.75 240.72 242.52 1263300 242.0842 down down correct
RGNX.US REGENXBIO Inc 20260318 0 8.59 8.62 8.15 8.28 641187 8.28 down down correct
RGP.US Resources Connection Inc 20260318 0 3.62 3.7 3.62 3.7 311000 3.7 up up correct
RIBT.US RiceBran Technologies 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260318 0 21.43 21.69 20.76 20.82 60800 20.82 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260318 0 26.27 26.3026 25.075 25.44 373733 25.44 down up incorrect
RILY.US B. Riley Financial Inc 20260318 0 7.35 7.5365 6.87 6.88 706230 6.88 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260318 0 25.17 25.18 25.17 25.17 30200 25.17
RILYN.US B. Riley Financial Inc 20260318 0 23.775 23.775 23.62 23.7 26500 23.3095 down up incorrect
RILYP.US B. Riley Financial Inc 20260318 0 9.695 10.02 9.52 9.7 16600 9.7 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260318 0 17.82 17.93 17.6 17.68 12600 17.3208 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260318 0 16.67 16.88 16.5 16.6485 11932 16.3169 down down correct
RIOT.US Riot Blockchain Inc 20260318 0 14.46 14.672 13.925 14.1 18597900 14.1 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260318 0 15.65 16.038 15.5 15.53 19144700 15.53 down down correct
RKDA.US Arcadia Biosciences Inc 20260318 0 1.75 1.84 1.529 1.56 75900 1.56 down down correct
RKLB.US Rocket Lab USA Inc. 20260318 0 76.04 76.88 69.4 69.48 33919300 69.48 down down correct
RLAY.US Relay Therapeutics Inc 20260318 0 10.2 10.28 9.87 9.93 1719402 9.93 down down correct
RLMD.US Relmada Therapeutics Inc 20260318 0 6.45 6.555 6.2 6.21 1459802 6.21 down down correct
RLYB.US Rallybio Corporation Common Stock 20260318 0 9.55 9.84 9.1 9.36 90593 9.36 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260318 0 13.25 13.46 13.25 13.26 20333 13.26 up up correct
RMBS.US Rambus Inc 20260318 0 93.59 95.25 92.12 93.32 1340300 93.32 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260318 0 2.51 2.52 2.3 2.3 39800 2.3 down down correct
RMNI.US Rimini Street Inc 20260318 0 3.29 3.29 3.21 3.24 242026 3.24 down down correct
RMR.US The RMR Group Inc 20260318 0 16.11 16.155 15.78 15.79 108600 15.3735 down down correct
RMTI.US Rockwell Medical Inc 20260318 0 1.05 1.08 1.01 1.03 226540 1.03 down down correct
RNA.US Avidity Biosciences Inc 20260318 0 13.76 13.76 12.29 12.32 1758634 12.32 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260318 0 9.28 9.63 9.18 9.55 5998 9.55 up up correct
RNST.US Renasant Corporation 20260318 0 35.18 35.21 34.33 34.39 1184500 34.39 down down correct
RNW.US Renew Energy Global PLC 20260318 0 5.25 5.28 5.19 5.21 707694 5.21 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260318 0 0.005 0.006 0.003 0.006 6200 0.006 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260318 0 1.01 1.08 0.978 1.03 865100 1.03 up up correct
ROAD.US Construction Partners Inc 20260318 0 117.44 121.2 116.56 117.38 505400 117.38 down down correct
ROCK.US Gibraltar Industries Inc 20260318 0 41.24 41.29 39.74 39.83 416970 39.83 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260318 0 28.25 28.33 27.65 27.8 4346900 27.8 down down correct
ROKU.US Roku Inc 20260318 0 96.06 97.844 94.88 95.66 2812300 95.66 down down correct
ROOT.US Root Inc 20260318 0 46 46.72 44.56 44.59 293300 44.59 down down correct
ROST.US Ross Stores Inc 20260318 0 208.2 210.95 207.02 207.22 2491900 207.22 down up incorrect
RPAY.US Repay Holdings Corporation 20260318 0 2.87 2.89 2.77 2.78 960372 2.78 down up incorrect
RPD.US Rapid7 Inc 20260318 0 6.06 6.35 5.98 6.19 2359770 6.19 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260318 0 2.92 2.95 2.6402 2.68 288331 2.68 down up incorrect
RPRX.US Royalty Pharma plc 20260318 0 46.13 46.14 45.465 45.79 3237800 45.79 down up incorrect
RRBI.US Red River Bancshares Inc 20260318 0 88.03 88.81 85.89 86.67 93156 86.67 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260318 0 3.33 3.362 3.23 3.24 158776 3.24 down down correct
RRR.US Red Rock Resorts Inc 20260318 0 59.53 59.53 58.09 58.15 813000 58.15 down down correct
RSSS.US Research Solutions Inc 20260318 0 2.33 2.33 2.27 2.29 27172 2.29 down down correct
RSVR.US Reservoir Media Inc 20260318 0 9.62 9.6299 9.3799 9.44 115805 9.44 down down correct
RSVRW.US Reservoir Media Management Inc 20260318 0 0.161 0.161 0.161 0.161 0 0.161
RUN.US Sunrun Inc 20260318 0 13.37 13.57 12.77 12.79 7270400 12.79 down down correct
RUSHA.US Rush Enterprises Inc 20260318 0 62.08 63.84 61.67 63.4 530500 63.4 up up correct
RUSHB.US Rush Enterprises Inc 20260318 0 59.88 61.03 58.9 60.23 78100 60.23 up up correct
RVMD.US Revolution Medicines Inc 20260318 0 99.13 99.52 97.26 98.11 2210300 98.11 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260318 0 2.37 2.37 1.82 1.87 991527 1.87 down down correct
RVSB.US Riverview Bancorp Inc 20260318 0 5.1 5.1 5.01 5.05 66200 5.0321 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260318 0 7 7.095 6.98 7.04 472509 7.04 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260318 0 3.41 3.5 3.3 3.32 14500300 3.32 down down correct
RXST.US RxSight Inc. Common Stock 20260318 0 7.38 7.47 7.31 7.35 346085 7.35 down down correct
RXT.US Rackspace Technology Inc 20260318 0 1.75 1.89 1.72 1.85 9085798 1.85 up up correct
RYAAY.US Ryanair Holdings plc 20260318 0 61.52 61.89 59.76 59.8 1608600 59.8 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260318 0 86.21 87.255 84.02 85.86 873700 85.86 down down correct
RZB.US Reinsurance Group of America Incorporated 20260318 0 24.95 25.03 24.95 25 8000 25 up up correct
RZLT.US Rezolute Inc 20260318 0 2.55 2.58 2.35 2.38 1803700 2.38 down down correct
SABR.US Sabre Corporation 20260318 0 1.55 1.555 1.425 1.47 12084230 1.47 down down correct
SABS.US SAB Biotherapeutics Inc 20260318 0 3.972 4 3.7 3.7 3434492 3.7 down down correct
SABSW.US SAB Biotherapeutics Inc 20260318 0 0.0276 0.0302 0.0276 0.03 3122 0.03 up up correct
SAFT.US Safety Insurance Group Inc 20260318 0 72.39 72.395 71.6 72.07 71408 72.07 down down correct
SAIA.US Saia Inc 20260318 0 325.83 331.35 321.97 322.63 464100 322.63 down down correct
SALM.US Salem Media Group Inc 20260318 0 0.54 0.5941 0.54 0.565 19661 0.565 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260318 0 13.41 13.855 13.02 13.04 36243 13.04 down down correct
SANA.US Sana Biotechnology Inc 20260318 0 3.21 3.23 3.09 3.13 2173695 3.13 down down correct
SANM.US Sanmina Corporation 20260318 0 125.57 127.78 123.35 125.03 658300 125.03 down down correct
SATS.US EchoStar Corporation 20260318 0 111.59 113.03 107.49 107.75 4119100 107.75 down down correct
SAVA.US Cassava Sciences Inc 20260318 0 2 2 1.905 1.91 514860 1.91 down down correct
SBAC.US SBA Communications Corporation 20260318 0 185.44 186.48 182.47 183.03 620400 183.03 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260318 0 29.7 29.75 29.13 29.2 846400 29.2 down down correct
SBET.US Sharplink Gaming Ltd 20260318 0 8.1 8.21 7.85 7.87 5077200 7.87 down down correct
SBFG.US SB Financial Group Inc 20260318 0 20.23 20.23 19.87 19.89 16003 19.89 down down correct
SBGI.US Sinclair Broadcast Group Inc 20260318 0 13.83 14.025 13.115 13.21 505014 13.21 down down correct
SBLK.US Star Bulk Carriers Corp 20260318 0 22.55 23.19 22.44 22.8 2047397 22.8 up up correct
SBNY.US Signature Bank 20260318 0 0.55 0.72 0.55 0.72 8100 0.72 up up correct
SBRA.US Sabra Health Care REIT Inc 20260318 0 20.6 20.84 20.55 20.63 2495400 20.63 up up correct
SBSI.US Southside Bancshares Inc 20260318 0 29.7 29.91 29.55 29.64 133100 29.64 down down correct
SBUX.US Starbucks Corporation 20260318 0 96.19 96.93 92.56 92.66 7598400 92.66 down down correct
SCHL.US Scholastic Corporation 20260318 0 33.44 33.93 33.2 33.39 271000 33.224 down down correct
SCKT.US Socket Mobile Inc 20260318 0 0.87 0.9 0.86 0.87 18300 0.87
SCOR.US comScore Inc 20260318 0 7.75 7.75 7.0101 7.2 36618 7.2 down down correct
SCPS.US Scopus BioPharma Inc 20260318 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260318 0 35.04 35.48 34.1 34.27 263865 34.27 down down correct
SCVL.US Shoe Carnival Inc 20260318 0 17.1 17.33 16.83 16.88 282300 16.6999 down down correct
SCYX.US SCYNEXIS Inc 20260318 0 0.9205 0.9247 0.8811 0.8998 133663 0.8998 down down correct
SDGR.US Schrödinger Inc 20260318 0 12 12.35 11.8 11.98 1319195 11.98 down down correct
SEAC.US SeaChange International Inc 20260318 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260318 0 6.53 6.59 6.19 6.36 113700 6.36 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20260318 0 0.072 0.072 0.072 0.072 0 0.072
SEDG.US SolarEdge Technologies Inc 20260318 0 42.5 45.42 42.5 44.88 4129600 44.88 up down incorrect
SEED.US Origin Agritech Limited 20260318 0 1.22 1.23 1.09 1.11 85100 1.11 down up incorrect
SEER.US Seer Inc 20260318 0 1.79 1.79 1.72 1.74 307156 1.74 down down correct
SEIC.US SEI Investments Company 20260318 0 78.12 78.56 77.5 77.57 498100 77.57 down down correct
SELF.US Global Self Storage Inc 20260318 0 5.07 5.08 5.05 5.08 17133 5.08 up up correct
SENEA.US Seneca Foods Corporation 20260318 0 142.88 146.32 141.2 144.01 103728 144.01 up up correct
SENEB.US Seneca Foods Corporation 20260318 0 137.57 137.57 137.57 137.57 0 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260318 0 2.01 2.1392 1.8407 1.91 222047 1.91 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260318 0 41.01 41.49 40.68 41.49 24602 41.49 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20260318 0 73.15 73.92 71.6 71.95 364600 71.5746 down up incorrect
SFIX.US Stitch Fix Inc 20260318 0 3.11 3.24 3.11 3.15 2084486 3.15 up down incorrect
SFM.US Sprouts Farmers Market Inc 20260318 0 81.24 85.58 80.99 84.33 3915100 84.33 up down incorrect
SFNC.US Simmons First National Corporation 20260318 0 18.55 18.67 18.36 18.55 1727400 18.55
SFST.US Southern First Bancshares Inc 20260318 0 51.9 52.21 50.88 51.26 52400 51.26 down down correct
SGA.US Saga Communications Inc 20260318 0 11.09 11.2 11.05 11.19 5655 11.19 up up correct
SGBX.US SG Blocks Inc 20260318 0 1.19 1.3299 1.17 1.26 1097376 1.26 up up correct
SGC.US Superior Group of Companies Inc 20260318 0 10.25 10.25 9.96 9.98 36600 9.98 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260318 0 3.81 3.835 3.65 3.69 230714 3.69 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260318 0 11.38 11.41 10.481 10.52 1759600 10.52 down down correct
SGMO.US Sangamo Therapeutics Inc 20260318 0 0.388 0.3935 0.36 0.36 8312318 0.36 down down correct
SGRP.US SPAR Group Inc 20260318 0 0.745 0.7991 0.745 0.76 17204 0.76 up up correct
SGRY.US Surgery Partners Inc 20260318 0 12.46 12.53 12.12 12.36 1722000 12.36 down down correct
SHBI.US Shore Bancshares Inc 20260318 0 17.73 18.05 17.3875 17.48 281082 17.48 down down correct
SHC.US Sotera Health Company 20260318 0 13.71 13.975 13.69 13.75 2612800 13.75 up up correct
SHEN.US Shenandoah Telecommunications Company 20260318 0 14.66 14.85 14.1 14.55 203552 14.55 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260318 0 12.43 13.01 12.35 12.84 274300 12.6329 up up correct
SHLS.US Shoals Technologies Group Inc 20260318 0 6.17 6.217 5.92 5.95 3006800 5.95 down down correct
SHO.US PI 20260318 0 19.02 19.37 19.02 19.308 8955 18.9307 up up correct
SHOO.US Steven Madden Ltd 20260318 0 32.66 33.57 32.56 32.61 1195500 32.61 down down correct
SIBN.US SI 20260318 0 13 13.15 12.65 12.85 602764 12.85 down up incorrect
SIEB.US Siebert Financial Corp 20260318 0 2.01 2.05 1.9 1.9 62675 1.9 down up incorrect
SIFY.US Sify Technologies Limited 20260318 0 14.14 15 14.01 14.56 49500 14.56 up up correct
SIGA.US SIGA Technologies Inc 20260318 0 5.01 5.01 4.81 4.86 1073000 4.2992 down down correct
SIGI.US Selective Insurance Group Inc 20260318 0 75.46 76.38 74.37 74.64 513100 74.64 down down correct
SIGIP.US Selective Insurance Group Inc 20260318 0 16.48 16.48 16.41 16.45 1800 16.45 down down correct
SILC.US Silicom Ltd 20260318 0 19.45 19.45 19.09 19.1 6569 19.1 down down correct
SIMO.US Silicon Motion Technology Corporation 20260318 0 127.39 129.8 125.03 125.4 234700 125.4 down down correct
SINT.US Sintx Technologies Inc 20260318 0 2.79 2.79 2.65 2.66 13500 2.66 down down correct
SIRI.US Sirius XM Holdings Inc 20260318 0 22.5 22.88 22.4 22.48 2769400 22.48 down down correct
SISI.US Shineco Inc 20260318 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260318 0 351.94 357.46 343.26 343.78 267800 343.78 down down correct
SJ.US Scienjoy Holding Corporation 20260318 0 1.54 1.6203 1.54 1.59 108636 1.59 up up correct
SKIN.US The Beauty Health Company 20260318 0 1.15 1.215 1.13 1.18 698476 1.18 up up correct
SKYT.US SkyWater Technology Inc 20260318 0 27.78 27.9999 27.31 27.36 459972 27.36 down down correct
SKYW.US SkyWest Inc 20260318 0 90.99 91.13 88.72 88.96 483200 88.96 down down correct
SLAB.US Silicon Laboratories Inc 20260318 0 206.03 206.79 205.1 205.73 425500 205.73 down down correct
SLDB.US Solid Biosciences Inc 20260318 0 7.67 7.67 7.09 7.12 1081871 7.12 down down correct
SLGL.US Sol 20260318 0 81.01 81.01 75.11 75.34 23500 75.34 down down correct
SLGN.US Silgan Holdings Inc 20260318 0 41.64 41.82 40.24 40.25 835800 40.25 down down correct
SLM.US SLM Corporation 20260318 0 19.7 20.07 19.57 19.61 2625000 19.61 down down correct
SLMBP.US SLM Corporation 20260318 0 74.57 74.57 74.57 74.57 0 74.57
SLN.US Silence Therapeutics plc 20260318 0 7.2 7.37 6.56 6.63 287382 6.63 down down correct
SLNG.US Stabilis Solutions Inc 20260318 0 3.33 3.43 3.27 3.27 16200 3.27 down down correct
SLNH.US Soluna Holdings Inc 20260318 0 0.768 0.7682 0.74 0.75 2781301 0.75 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260318 0 8.79 9.025 8.55 8.9 4500 8.9 up up correct
SLNO.US Soleno Therapeutics Inc 20260318 0 33.51 33.64 32.15 32.8 1355600 32.8 down down correct
SLP.US Simulations Plus Inc 20260318 0 11.85 11.9 11.57 11.63 193200 11.63 down down correct
SLRC.US SLR Investment Corp 20260318 0 14.25 14.5 14.25 14.28 312382 14.28 up up correct
SLS.US SELLAS Life Sciences Group Inc 20260318 0 5.01 5.09 4.84 4.95 5399600 4.95 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260318 0 24.44 24.44 24.25 24.25 1300 24.2237 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260318 0 60.83 63.57 60.26 61.23 44300 61.23 up up correct
SMBK.US SmartFinancial Inc 20260318 0 37.85 38.96 37.36 37.59 67300 37.59 down down correct
SMCI.US Super Micro Computer Inc 20260318 0 31.32 31.68 30.33 30.35 24360500 30.35 down down correct
SMID.US Smith 20260318 0 32 32 27.9901 28.31 15373 28.31 down down correct
SMIT.US Schmitt Industries Inc 20260318 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260318 0 15.66 15.835 15.38 15.6 1743800 15.6 down down correct
SMPL.US The Simply Good Foods Company 20260318 0 14.9 15.1 14.315 14.35 1816900 14.35 down down correct
SMSI.US Smith Micro Software Inc 20260318 0 0.8107 0.8154 0.7615 0.8067 235840 0.8067 down down correct
SMTC.US Semtech Corporation 20260318 0 80.87 80.87 73.11 73.37 4767500 73.37 down down correct
SMTI.US Sanara MedTech Inc 20260318 0 19.45 19.56 18.6 18.66 79400 18.66 down down correct
SNAX.US Stryve Foods Inc 20260318 0 0.051 0.051 0.051 0.051 0 0.051
SNBR.US Sleep Number Corporation 20260318 0 3.26 3.67 2.98 3 1490554 3 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260318 0 16.44 16.485 15.91 15.99 599936 15.99 down down correct
SND.US Smart Sand Inc 20260318 0 4.07 4.368 4.07 4.34 548400 4.2539 up up correct
SNDL.US Sundial Growers Inc 20260318 0 1.43 1.445 1.37 1.38 1179400 1.38 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260318 0 23.61 24.01 23.45 23.65 1295900 23.65 up up correct
SNES.US SenesTech Inc 20260318 0 1.88 1.94 1.78 1.92 95115 1.92 up up correct
SNEX.US StoneX Group Inc 20260318 0 106.47 106.47 103.01 104.49 1315350 69.66 down down correct
SNFCA.US Security National Financial Corporation 20260318 0 9.6 9.6 9.32 9.32 32092 9.32 down down correct
SNGX.US Soligenix Inc 20260318 0 1.26 1.32 1.21 1.22 190600 1.22 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260318 0 2.4 2.56 2.4 2.47 38900 2.47 up up correct
SNPS.US Synopsys Inc 20260318 0 424.97 435.71 424 428.67 1498700 428.67 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20260318 0 25.58 27.33 25.58 26.52 1800 26.52 up up correct
SNSE.US Sensei Biotherapeutics Inc 20260318 0 30.45 33.215 29.9243 30.53 119537 30.53 up up correct
SNT.US Senstar Technologies Ltd. 20260318 0 3.04 3.121 3.03 3.04 9462 3.04
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260318 0 1.96 2.02 1.95 1.98 4000 1.98 up up correct
SNY.US Sanofi 20260318 0 43.76 44.05 43.32 43.71 4436100 43.71 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260318 0 17.43 18.03 17.16 17.18 80507500 17.18 down down correct
SOHOB.US Sotherly Hotels Inc 20260318 0 18.61 18.624 18.61 18.61 16800 18.61
SOHON.US Sotherly Hotels Inc 20260318 0 16.595 16.61 16.59 16.6 8700 16.6 up up correct
SOHOO.US Sotherly Hotels Inc 20260318 0 19.08 19.1 19.08 19.1 3100 19.1 up up correct
SOHU.US Sohu.com Limited 20260318 0 16.18 16.445 16.01 16.03 24130 16.03 down up incorrect
SONM.US Sonim Technologies Inc 20260318 0 4 4.1 3.65 3.75 29700 3.75 down up incorrect
SONO.US Sonos Inc 20260318 0 13.66 13.89 13.29 13.33 1382700 13.33 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260318 0 0.667 0.675 0.646 0.67 197500 0.67 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260318 0 5 5.01 4.875 4.91 80530 4.91 down down correct
SOTK.US Sono 20260318 0 4.2868 4.2868 4.11 4.11 11684 4.11 down down correct
SPCB.US SuperCom Ltd 20260318 0 7.82 8.025 7.78 7.79 55157 7.79 down down correct
SPFI.US South Plains Financial Inc 20260318 0 40.93 41.09 40.5 40.85 140200 40.6893 down up incorrect
SPOK.US Spok Holdings Inc 20260318 0 11.37 11.41 11.2 11.23 156248 11.23 down down correct
SPRB.US Spruce Biosciences Inc 20260318 0 63.3 64.78 58.75 58.75 26348 58.75 down down correct
SPRO.US Spero Therapeutics Inc 20260318 0 2.58 2.58 2.4 2.46 351569 2.46 down down correct
SPSC.US SPS Commerce Inc 20260318 0 59.58 60.43 59.47 60.05 430700 60.05 up up correct
SPT.US Sprout Social Inc 20260318 0 5.62 5.88 5.55 5.65 2142577 5.65 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260318 0 1.36 1.38 1.32 1.38 174171 1.38 up up correct
SPWR.US SunPower Corporation 20260318 0 1.23 1.246 1.15 1.19 2309001 1.19 down down correct
SQFT.US Presidio Property Trust Inc 20260318 0 2.28 2.57 2.28 2.57 4200 2.57 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260318 0 6.15 6.19 6.15 6.19 500 6.19 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260318 0 18.03 18.84 17.98 18.36 3033600 18.36 up up correct
SRAX.US SRAX Inc 20260318 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260318 0 66.67 66.9 65.65 66.12 136400 66.12 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20260318 0 0.0017 0.004 0.0017 0.004 47352 0.004 up up correct
SRPT.US Sarepta Therapeutics Inc 20260318 0 16.58 17.25 16.5 17.16 1756300 17.16 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260318 0 57.97 57.97 57.97 57.97 0 57.97
SRRK.US Scholar Rock Holding Corporation 20260318 0 40.3 40.69 39.69 39.79 975900 39.79 down up incorrect
SRTS.US Sensus Healthcare Inc 20260318 0 3.91 3.91 3.8283 3.85 18675 3.85 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260318 0 25.39 25.98 25 25.68 57973 25.68 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20260318 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260318 0 90.74 91.44 88.47 88.58 1192200 88.58 down down correct
SSBI.US Summit State Bank 20260318 0 13 13.25 13 13.18 1387 13.18 up up correct
SSKN.US STRATA Skin Sciences Inc 20260318 0 0.27 0.27 0.27 0.27 1000 0.27
SSNC.US SS&C Technologies Holdings Inc 20260318 0 71.94 72.9 71.42 71.52 2576900 71.52 down down correct
SSP.US The E.W. Scripps Company 20260318 0 3.63 3.63 3.29 3.38 1292400 3.38 down down correct
SSRM.US SSR Mining Inc 20260318 0 27.31 27.34 25.66 25.79 4320100 25.79 down down correct
SSSS.US SuRo Capital Corp 20260318 0 10.09 10.288 9.885 9.97 250536 9.97 down down correct
SSTI.US ShotSpotter Inc 20260318 0 6.59 6.615 6.27 6.32 124497 6.32 down down correct
SSYS.US Stratasys Ltd 20260318 0 7.98 8.1 7.77 7.8 561406 7.8 down down correct
STAA.US STAAR Surgical Company 20260318 0 17.85 19.04 17.68 18.58 1716300 18.58 up up correct
STAB.US Statera Biopharma Inc 20260318 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
STBA.US S&T Bancorp Inc 20260318 0 39.83 39.97 39.3 39.59 334700 39.59 down down correct
STEP.US StepStone Group Inc 20260318 0 45.95 47.4 45.935 46.75 1056200 46.75 up up correct
STGW.US MDC Partners Inc 20260318 0 6 6.25 6 6.15 1910082 6.15 up down incorrect
STIM.US Neuronetics Inc 20260318 0 1.2 1.41 1.15 1.35 3653813 1.35 up down incorrect
STKL.US SunOpta Inc 20260318 0 6.45 6.49 6.45 6.48 2737958 6.48 up down incorrect
STKS.US The ONE Group Hospitality Inc 20260318 0 1.7399 1.7668 1.7 1.76 33123 1.76 up down incorrect
STLD.US Steel Dynamics Inc 20260318 0 171.38 174.24 168.43 168.75 1249900 168.2293 down up incorrect
STNE.US StoneCo Ltd 20260318 0 13.83 14.02 13.73 13.89 3043900 11.4748 up up correct
STOK.US Stoke Therapeutics Inc 20260318 0 32.85 32.85 30.55 31.02 843500 31.02 down down correct
STRA.US Strategic Education Inc 20260318 0 79.65 80.74 79.36 80.41 254000 80.41 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260318 0 99.88 99.88 99.5 99.57 1694607 98.6161 down down correct
STRL.US Sterling Construction Company Inc 20260318 0 429.69 436 418.19 421.23 386600 421.23 down down correct
STRM.US Streamline Health Solutions Inc 20260318 0 0.23 0.23 0.22 0.225 95500 0.225 down down correct
STRO.US Sutro Biopharma Inc 20260318 0 22.65 22.98 20.63 21.785 220062 21.785 down down correct
STRR.US Star Equity Holdings Inc 20260318 0 9.23 9.6 8.95 9.6 21300 9.6 up up correct
STRRP.US Star Equity Holdings Inc 20260318 0 9.8 10.24 9.8 10.14 13700 10.14 up up correct
STRS.US Stratus Properties Inc 20260318 0 30 30.29 28.86 28.86 16120 28.86 down down correct
STRT.US Strattec Security Corporation 20260318 0 77.37 84.75 73.14 73.43 66600 73.43 down down correct
STTK.US Shattuck Labs Inc 20260318 0 5.95 6.2 5.86 6.04 1511300 6.04 up up correct
STX.US Seagate Technology Holdings plc 20260318 0 419.53 422.74 405.11 406.77 3830800 406.0617 down down correct
SUNS.US SLR Senior Investment Corp 20260318 0 8.5 8.719 8.295 8.31 192800 7.9964 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260318 0 50.48 50.48 48.91 49.29 576000 49.29 down down correct
SURG.US SurgePays Inc. Common Stock 20260318 0 0.869 0.87 0.837 0.858 25900 0.858 down down correct
SVA.US Sinovac Biotech Ltd 20260318 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260318 0 2.13 2.15 2.09 2.09 1100376 2.0763 down down correct
SVRA.US Savara Inc 20260318 0 5.12 5.125 4.95 5.04 1900400 5.04 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260318 0 0.02 0.02 0.02 0.02 1000 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260318 0 1.71 1.7838 1.66 1.7 17539 1.7 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260318 0 0.0697 0.0697 0.0697 0.0697 5869 0.0697
SWBI.US Smith & Wesson Brands Inc 20260318 0 14.06 14.12 13.88 13.96 433200 13.83 down down correct
SWIM.US Latham Group Inc 20260318 0 6.01 6.06 5.76 5.76 1058444 5.76 down down correct
SWKH.US SWK Holdings Corporation 20260318 0 16.75 16.84 16.6 16.71 31056 16.71 down down correct
SWKS.US Skyworks Solutions Inc 20260318 0 53.49 54.29 53.3 53.58 3270600 53.58 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260318 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260318 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260318 0 1.8114 1.8788 1.69 1.69 21913 1.69 down down correct
SY.US So 20260318 0 3.34 3.365 3.13 3.14 687769 3.14 down down correct
SYBT.US Stock Yards Bancorp Inc 20260318 0 63.07 63.07 61.75 62.09 188428 62.09 down down correct
SYBX.US Synlogic Inc 20260318 0 0.67 0.69 0.62 0.6565 10285 0.6565 down down correct
SYNA.US Synaptics Incorporated 20260318 0 74.56 75.84 72.15 72.36 944000 72.36 down down correct
SYPR.US Sypris Solutions Inc 20260318 0 3.21 3.29 3.052 3.08 60184 3.08 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20260318 0 0.0003 0.0003 0.0002 0.0002 1774 0.0002 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20260318 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260318 0 10.205 10.205 10.2 10.2 22400 10.2 down down correct
TACT.US TransAct Technologies Incorporated 20260318 0 3.59 3.68 3.42 3.42 98626 3.42 down down correct
TAIT.US Taitron Components Incorporated 20260318 0 1.59 1.59 1.59 1.59 1086 1.59
TAKMX.US TAKMX 20260318 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260318 0 5.13 5.14 5.13 5.13 6928100 5.13
TALKW.US Talkspace Inc 20260318 0 0.0068 0.0069 0.003 0.005 240229 0.005 down down correct
TANH.US Tantech Holdings Ltd 20260318 0 0.89 0.9001 0.8135 0.8801 55255 0.8801 down down correct
TAOP.US Taoping Inc 20260318 0 1.82 1.82 1.62 1.68 47600 1.68 down down correct
TARA.US Protara Therapeutics Inc 20260318 0 5.4 5.455 5.18 5.27 518167 5.27 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260318 0 69.79 70.14 68.05 68.24 506900 68.24 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260318 0 10.51 11.01 10.5 10.8 533000 7.0385 up up correct
TATT.US TAT Technologies Ltd 20260318 0 61.11 61.78 55.79 56.55 325100 56.55 down down correct
TAYD.US Taylor Devices Inc 20260318 0 72.75 75.34 69 69.4 31500 69.4 down down correct
TBBK.US The Bancorp Inc 20260318 0 53.1 53.53 51.9 52.35 524600 52.35 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260318 0 3.09 3.155 3.07 3.1 1355797 3.1 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260318 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260318 0 21.62 21.69 21.39 21.54 45700 21.4376 down down correct
TBLT.US ToughBuilt Industries Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260318 0 42.51 42.78 42.21 42.22 66035 42.22 down down correct
TBPH.US Theravance Biopharma Inc 20260318 0 13.89 13.93 13.72 13.83 538358 13.83 down down correct
TC.US TuanChe ADR 20260318 0 10.45 10.45 10.25 10.36 1200 10.36 down down correct
TCBI.US Texas Capital Bancshares Inc 20260318 0 91.29 91.83 90.57 91.08 497600 91.08 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260318 0 22.625 22.67 22.28 22.31 39000 22.31 down down correct
TCBK.US TriCo Bancshares 20260318 0 46.46 46.46 45.705 45.95 150821 45.95 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260318 0 16.36 16.43 16.36 16.37 1826 16.37 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260318 0 37.38 38.14 36.27 36.48 81963 36.48 down down correct
TCCO.US Technical Communications Corporation 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260318 0 27.33 27.59 26.6885 27.03 259209 27.03 down up incorrect
TCOM.US Trip.com Group Limited 20260318 0 52.05 52.63 51.89 51.96 1423100 51.96 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20260318 0 16.73 16.73 16.61 16.61 8707 16.61 down up incorrect
TCPC.US BlackRock TCP Capital Corp 20260318 0 3.5 3.65 3.5 3.56 1711459 3.56 up down incorrect
TCRX.US Tscan Therapeutics Inc 20260318 0 1.07 1.1265 1.04 1.07 533062 1.07
TCX.US Tucows Inc 20260318 0 15.93 16.14 15.51 15.68 42532 15.68 down down correct
TDAC.US Trident Acquisitions Corp 20260318 0 10.54 10.54 10.54 10.54 0 10.54
TDACU.US Trident Acquisitions Corp 20260318 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260318 0 19.03 19.03 18.855 18.87 60222 18.87 down down correct
TDUP.US ThredUp Inc 20260318 0 3.47 3.56 3.37 3.39 1512531 3.39 down down correct
TEAM.US Atlassian Corporation Plc 20260318 0 74.37 74.47 71.91 73.47 4741800 73.47 down down correct
TECH.US Bio 20260318 0 50.3 51.3 49.53 50.81 2176300 50.81 up up correct
TELA.US TELA Bio Inc 20260318 0 0.78 0.79 0.7001 0.72 173255 0.72 down down correct
TENB.US Tenable Holdings Inc 20260318 0 19.97 20.64 19.86 20.34 1317700 20.34 up up correct
TENX.US Tenax Therapeutics Inc 20260318 0 15.06 16.2725 15 15.565 449818 15.565 up up correct
TER.US Teradyne Inc 20260318 0 303.19 307.8 296.5 300.07 2653400 300.07 down down correct
TERN.US Terns Pharmaceuticals Inc 20260318 0 45.72 48.14 45.05 47.78 3155228 47.78 up up correct
TFC.US PR 20260318 0 18.99 18.99 18.75 18.75 54561 18.75 down down correct
TFSL.US TFS Financial Corporation 20260318 0 13.55 13.58 13.385 13.4 545241 13.4 down down correct
TGLS.US Tecnoglass Inc 20260318 0 44.24 44.91 43.47 43.55 639700 43.3986 down down correct
TGTX.US TG Therapeutics Inc 20260318 0 31.23 31.31 29.53 30.04 3506000 30.04 down down correct
TH.US Target Hospitality Corp 20260318 0 9.32 9.42 9.12 9.19 483447 9.19 down down correct
THFF.US First Financial Corporation 20260318 0 60.98 61.065 59.9201 60.335 57578 59.8004 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 157 0.0001
THRM.US Gentherm Incorporated 20260318 0 27.74 28.08 27.65 28.06 267627 28.06 up up correct
THRY.US Thryv Holdings Inc 20260318 0 2.67 2.7 2.55 2.56 1257919 2.56 down down correct
TIGO.US Millicom International Cellular S.A 20260318 0 73.77 73.77 72.6 72.71 1104400 70.9204 down down correct
TIGR.US UP Fintech Holding Limited 20260318 0 7.38 7.41 7.04 7.05 3092166 7.05 down down correct
TIL.US Instil Bio Inc 20260318 0 8.29 8.4 8.0001 8.34 24893 8.34 up up correct
TILE.US Interface Inc 20260318 0 26.89 27.23 26 26.07 574100 26.0389 down down correct
TIPT.US Tiptree Inc 20260318 0 16.09 16.175 15.585 15.76 368604 15.76 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260318 0 0.0046 0.0046 0.0029 0.004 469062 0.004 down down correct
TITN.US Titan Machinery Inc 20260318 0 16.12 16.65 15.45 15.56 253062 15.56 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260318 0 0.96 0.96 0.851 0.919 84300 0.919 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260318 0 2.85 2.85 2.635 2.77 80708 2.77 down down correct
TLF.US Tandy Leather Factory Inc 20260318 0 2.29 2.34 2.29 2.3 40529 2.3 up up correct
TLIS.US Talis Biomedical Corporation 20260318 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260318 0 6.9 6.95 6.72 6.73 1777300 6.73 down down correct
TLS.US Telos Corporation 20260318 0 3.8 4.165 3.79 4.02 1210246 4.02 up up correct
TLSA.US Tiziana Life Sciences PLC 20260318 0 1.28 1.33 1.25 1.26 81400 1.26 down down correct
TMC.US TMC the metals company Inc 20260318 0 5.95 6.03 5.74 5.77 4478765 5.77 down down correct
TMCI.US Treace Medical Concepts Inc 20260318 0 1.43 1.43 1.345 1.35 398674 1.35 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260318 0 0.656 0.67 0.62 0.639 105900 0.639 down down correct
TMDX.US TransMedics Group Inc 20260318 0 123.82 123.82 110.74 113.21 2303300 113.21 down down correct
TMUS.US T 20260318 0 211.93 212.37 205.5 206.62 5606500 206.62 down down correct
TNDM.US Tandem Diabetes Care Inc 20260318 0 23.91 24.45 23.561 23.85 1680500 23.85 down down correct
TNGX.US Bctg Acquisition Corp 20260318 0 18.595 18.93 18.34 18.68 2541500 18.68 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260318 0 14.86 15.1 14.15 14.19 335400 14.19 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260318 0 0.855 0.855 0.807 0.8225 2278287 0.8225 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260318 0 3.77 3.77 3.53 3.6 1841676 3.6 down down correct
TOIIW.US The Oncology Institute Inc 20260318 0 0.055 0.055 0.055 0.055 18021 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260318 0 0.6201 0.63 0.542 0.5988 188803 0.5988 down down correct
TOPS.US Top Ships Inc 20260318 0 3.42 3.8 3.4 3.54 99200 3.54 up up correct
TOUR.US Tuniu Corporation 20260318 0 0.686 0.72 0.686 0.705 8060 7.05 up up correct
TOWN.US TowneBank 20260318 0 32.83 33.115 32.3 32.41 753270 32.1482 down down correct
TPST.US Tempest Therapeutics Inc 20260318 0 2.23 2.28 2.16 2.16 28669 2.16 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260318 0 12.48 12.48 11.695 11.88 159785 11.88 down down correct
TREE.US LendingTree Inc 20260318 0 40.68 42.46 39.82 41.85 283100 41.85 up up correct
TRIB.US Trinity Biotech plc 20260318 0 0.73 0.77 0.69 0.69 184300 0.69 down down correct
TRIN.US Trinity Capital Inc 20260318 0 14.55 14.71 14.46 14.56 1106200 14.4003 up up correct
TRIP.US TripAdvisor Inc 20260318 0 9.37 9.53 9.26 9.26 3075700 9.26 down down correct
TRMB.US Trimble Inc 20260318 0 66.43 66.98 65.24 65.53 2391400 65.53 down up incorrect
TRMD.US TORM plc 20260318 0 24.97 26.12 24.85 25.76 1226276 25.76 up down incorrect
TRMK.US Trustmark Corporation 20260318 0 40.99 41.24 40.22 40.35 485504 40.35 down up incorrect
TRNS.US Transcat Inc 20260318 0 73.06 74.7 71.57 73.71 301900 73.71 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260318 0 1.75 2.02 1.65 2.02 2683500 2.02 up up correct
TROO.US TROOPS Inc 20260318 0 2.7 2.77 2.62 2.68 96600 2.68 down down correct
TROW.US T. Rowe Price Group Inc 20260318 0 87.45 88.88 87.43 87.51 2479500 87.51 up up correct
TRS.US TriMas Corporation 20260318 0 34.71 35.18 34.08 34.12 617400 34.12 down down correct
TRST.US TrustCo Bank Corp NY 20260318 0 42.6 42.67 42.06 42.29 178000 42.29 down down correct
TRTN.US PE 20260318 0 19.35 19.44 19.14 19.14 2559 19.14 down down correct
TRUP.US Trupanion Inc 20260318 0 26.07 26.85 25.68 25.68 467841 25.68 down down correct
TRVG.US trivago N.V 20260318 0 2.81 2.81 2.78 2.8 16968 2.8 down down correct
TRVI.US Trevi Therapeutics Inc 20260318 0 11.86 12.025 10.601 10.69 1764500 10.69 down down correct
TRVN.US Trevena Inc 20260318 0 0.011 0.011 0.011 0.011 200 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260318 0 43.82 43.82 39.47 40.4 232792 40.4 down down correct
TSBK.US Timberland Bancorp Inc 20260318 0 38.05 38.19 37.64 37.66 24213 37.66 down down correct
TSCO.US Tractor Supply Company 20260318 0 47.03 47.4 45.93 45.95 5423300 45.95 down down correct
TSEM.US Tower Semiconductor Ltd 20260318 0 141.53 147.14 136.1 141.96 2880800 141.96 up up correct
TSHA.US Taysha Gene Therapies Inc 20260318 0 4.53 4.6 4.43 4.45 1756200 4.45 down down correct
TSLA.US Tesla Inc 20260318 0 399 403.07 392.31 392.78 50853100 392.78 down down correct
TTD.US The Trade Desk Inc 20260318 0 23.34 24.5 23 23.55 36151500 23.55 up down incorrect
TTEC.US TTEC Holdings Inc 20260318 0 3.48 3.48 3.035 3.05 871490 3.05 down up incorrect
TTEK.US Tetra Tech Inc 20260318 0 31.43 32.01 30.71 30.78 3259000 30.78 down up incorrect
TTGT.US TechTarget Inc 20260318 0 3.75 3.86 3.63 3.8 474400 3.8 up down incorrect
TTMI.US TTM Technologies Inc 20260318 0 97.54 98.98 95.15 95.31 1608900 95.31 down up incorrect
TTOO.US T2 Biosystems Inc 20260318 0 0.0001 0.0001 0.0001 0.0001 143 0.0001
TTSH.US Tile Shop Holdings Inc. Common Stock 20260318 0 3.02 3.02 3.02 3.02 726 3.02
TTWO.US Take 20260318 0 204.8 208.9 203.62 204.22 1497500 204.22 down down correct
TUSK.US Mammoth Energy Services Inc 20260318 0 2.13 2.19 2.11 2.15 136074 2.15 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260318 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260318 0 0.5431 0.5453 0.5431 0.5447 2750 0.5447 up down incorrect
TVTX.US Travere Therapeutics Inc 20260318 0 27.57 27.62 26.715 26.96 1103200 26.96 down down correct
TW.US Tradeweb Markets Inc 20260318 0 124.87 126.12 123.25 123.44 1191600 123.44 down down correct
TWIN.US Twin Disc Incorporated 20260318 0 15.16 15.42 15 15.12 31626 15.12 down down correct
TWLVU.US Twelve Seas Investment Company II 20260318 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260318 0 46.55 47.36 44.4 44.46 1006300 44.46 down down correct
TXG.US 10x Genomics Inc 20260318 0 17.92 18.035 17.24 17.35 2347100 17.35 down down correct
TXMD.US TherapeuticsMD Inc 20260318 0 2.22 2.3 2.2 2.22 27700 2.22
TXN.US Texas Instruments Incorporated 20260318 0 194.44 195.54 189.99 190.78 5069200 190.78 down down correct
TXRH.US Texas Roadhouse Inc 20260318 0 169.47 169.93 166.37 168.6 729200 168.6 down down correct
TYRA.US Tyra Biosciences Inc 20260318 0 37.56 38.53 36.495 38.05 1330615 38.05 up up correct
TZOO.US Travelzoo 20260318 0 6.2 6.54 6.17 6.43 202574 6.43 up up correct
UAL.US United Airlines Holdings Inc 20260318 0 92.4 95.22 91.53 92.51 6381600 92.51 up up correct
UBCP.US United Bancorp Inc 20260318 0 15.02 15.16 14.7 14.7 3300 14.7 down down correct
UBFO.US United Security Bancshares 20260318 0 10.11 10.14 9.99 9.99 37367 9.99 down down correct
UBOH.US United Bancshares Inc 20260318 0 39.92 39.941 39.92 39.92 1200 39.92
UBSI.US United Bankshares Inc 20260318 0 38.99 39.4 38.95 39.08 1270800 39.08 up up correct
UCL.US uCloudlink Group Inc 20260318 0 1.65 1.65 1.5024 1.58 11662 1.58 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260318 0 58.91 61.45 57.08 59.36 800600 59.36 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260318 0 4.71 4.77 4.605 4.64 2030114 4.64 down up incorrect
UEIC.US Universal Electronics Inc 20260318 0 4.26 4.46 4.19 4.32 131944 4.32 up down incorrect
UFCS.US United Fire Group Inc 20260318 0 37.18 37.28 36.44 36.78 112900 36.78 down down correct
UFPI.US UFP Industries Inc 20260318 0 89.34 90.95 89.18 89.68 526600 89.68 up up correct
UFPT.US UFP Technologies Inc 20260318 0 205.2 205.2 197.92 198.4 149500 198.4 down up incorrect
UG.US United 20260318 0 6.4 6.4792 6.4 6.43 2642 6.43 up down incorrect
UGRO.US urban 20260318 0 2.4 2.49 2.25 2.49 20100 2.49 up down incorrect
UHAL.US AMERCO 20260318 0 45.2 45.51 43.93 43.93 287700 43.93 down up incorrect
UK.US Ucommune International Ltd 20260318 0 0.568 0.599 0.514 0.523 5680 5.23 down up incorrect
ULBI.US Ultralife Corporation 20260318 0 6.85 6.97 6.5775 6.72 112776 6.72 down up incorrect
ULCC.US Frontier Group Holdings Inc 20260318 0 3.37 3.3759 3.085 3.1 6295734 3.1 down up incorrect
ULH.US Universal Logistics Holdings Inc 20260318 0 16.87 16.87 15.93 16.2 55848 16.1037 down down correct
ULTA.US Ulta Beauty Inc 20260318 0 519.31 533.57 519.25 520.65 968400 520.65 up up correct
UMBF.US UMB Financial Corporation 20260318 0 109.98 110.24 108.42 109.06 542800 109.06 down down correct
UNB.US Union Bankshares Inc 20260318 0 23.25 23.25 22.58 22.62 8300 22.2915 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260318 0 6.98 6.99 6.73 6.76 460900 6.76 down down correct
UNIT.US Uniti Group Inc 20260318 0 8.1 8.25 7.55 7.6 3410301 7.6 down down correct
UNTY.US Unity Bancorp Inc 20260318 0 49.41 50.8 48.9 49.28 38900 49.28 down down correct
UONE.US Urban One Inc 20260318 0 6.74 6.74 5.71 6.11 111000 6.11 down down correct
UONEK.US Urban One Inc 20260318 0 5.01 5.4 4.8 5.4 3516 5.4 up up correct
UPC.US Universe Pharmaceuticals INC 20260318 0 2.67 2.67 2.67 2.67 592 2.67
UPLD.US Upland Software Inc 20260318 0 0.5501 0.5656 0.5052 0.54 340385 0.54 down down correct
UPST.US Upstart Holdings Inc 20260318 0 27.4 28.24 25.761 25.83 6724600 25.83 down down correct
UPWK.US Upwork Inc 20260318 0 12.33 12.55 12.07 12.09 2303100 12.09 down down correct
URBN.US Urban Outfitters Inc 20260318 0 64.56 65.83 63.39 63.75 2195100 63.75 down down correct
URGN.US UroGen Pharma Ltd 20260318 0 18.37 19.04 17.955 18.48 920003 18.48 up up correct
UROY.US Uranium Royalty Corp 20260318 0 3.66 3.685 3.585 3.6 1496534 3.6 down down correct
USAU.US U.S. Gold Corp 20260318 0 16.32 16.32 15.4 15.4 350600 15.4 down down correct
USCB.US US Century Bank 20260318 0 18.03 18.155 17.69 17.77 50900 17.77 down down correct
USEG.US U.S. Energy Corp 20260318 0 1.035 1.06 1.01 1.02 6986677 1.02 down down correct
USIO.US Usio Inc 20260318 0 1.261 1.29 1.21 1.21 120753 1.21 down down correct
USLM.US United States Lime & Minerals Inc 20260318 0 123.1 127.08 118.08 119.65 150700 119.65 down down correct
USQIX.US USQ Core Real Estate Fund 20260318 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260318 0 538.68 540.59 523.5 530.35 409700 530.35 down down correct
UTMD.US Utah Medical Products Inc 20260318 0 64 65.62 63.51 64.4 19100 64.4 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260318 0 2.44 2.44 2.44 2.44 600 2.44
UVSP.US Univest Financial Corporation 20260318 0 32.46 32.71 32.29 32.5 135196 32.5 up up correct
UXIN.US Uxin Limited 20260318 0 3.77 3.77 3.61 3.64 56567 3.64 down down correct
VABK.US Virginia National Bankshares Corporation 20260318 0 39 39 38.29 38.29 11451 38.29 down down correct
VALN.US Valneva SE 20260318 0 11.46 11.46 10.97 11.19 33830 11.19 down down correct
VALU.US Value Line Inc 20260318 0 35.89 35.89 35.89 35.89 1100 35.5401
VAXX.US Vaxxinity Inc. Class A Common Stock 20260318 0 0.0075 0.01 0.0001 0.0001 15134 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260318 0 13.88 13.88 13.6 13.63 35200 13.6153 down down correct
VC.US Visteon Corporation 20260318 0 86.72 87.19 84.22 84.45 808200 84.45 down down correct
VCEL.US Vericel Corporation 20260318 0 32.06 32.78 31.88 32.3 998070 32.3 up up correct
VCMIX.US Versus Capital Multi 20260318 0 23.48 23.48 23.48 23.48 0 23.242
VCNX.US Vaccinex Inc 20260318 0 1.04 1.04 1.04 1.04 300 1.04
VCRRX.US Versus Capital Real Assets Fund LLC 20260318 0 28.93 28.93 28.93 28.93 0 28.93
VCTR.US Victory Capital Holdings Inc 20260318 0 68.18 68.4 66.875 67.02 981000 67.02 down up incorrect
VCYT.US Veracyte Inc 20260318 0 33.43 33.599 32.96 33.28 881000 33.28 down up incorrect
VECO.US Veeco Instruments Inc 20260318 0 31.14 31.89 30.36 31 1005300 31 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260318 0 0.313 0.46 0.307 0.44 33056400 0.44 up down incorrect
VELO.US Velocity Acquisition Corp 20260318 0 14.88 15.51 13.85 14.03 1436200 14.03 down down correct
VEON.US VEON Ltd 20260318 0 49.14 50.49 46.01 49.86 245900 49.86 up up correct
VERA.US Vera Therapeutics Inc 20260318 0 39.12 39.12 38.12 38.32 593000 38.32 down down correct
VERB.US Verb Technology Company Inc 20260318 0 3.21 3.21 2.8407 2.95 665357 2.95 down down correct
VERI.US Veritone Inc 20260318 0 2.84 2.88 2.73 2.75 1549967 2.75 down down correct
VERO.US Venus Concept Inc 20260318 0 0.311 0.34 0.28 0.31 5900 0.31 down down correct
VERU.US Veru Inc 20260318 0 2.37 2.4 2.3 2.3 105644 2.3 down down correct
VERX.US Vertex Inc 20260318 0 12.98 13.27 12.8 12.96 1366500 12.96 down down correct
VFF.US Village Farms International Inc 20260318 0 2.69 2.78 2.69 2.73 1091503 2.73 up up correct
VFLEX.US VFLEX 20260318 0 27.32 27.32 27.32 27.32 0 27.1606
VG.US Vonage Holdings Corp 20260318 0 13.35 15.1 12.97 14.85 55396400 14.85 up up correct
VIA.US Via Renewables Inc 20260318 0 14.22 14.48 13.76 14.16 1191400 14.16 down down correct
VIASP.US Via Renewables Inc 20260318 0 25.55 25.55 25.55 25.55 400 24.8978
VIAV.US Viavi Solutions Inc 20260318 0 31.69 33.82 31.23 32.44 7721900 32.44 up up correct
VICR.US Vicor Corporation 20260318 0 197.49 201.84 191.49 191.84 830000 191.84 down down correct
VINP.US Vinci Partners Investments Ltd 20260318 0 10.32 10.64 10.26 10.31 51200 10.14 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20260318 0 1.47 1.47 1.39 1.39 244800 1.3009 down up incorrect
VIR.US Vir Biotechnology Inc 20260318 0 9.47 9.485 8.985 9.32 2827700 9.32 down up incorrect
VIRC.US Virco Mfg. Corporation 20260318 0 6.22 6.26 6.02 6.02 43087 5.9946 down up incorrect
VIRT.US Virtu Financial Inc 20260318 0 39.62 40.67 39.355 39.88 919836 39.88 up down incorrect
VISL.US Vislink Technologies Inc 20260318 0 1.55 1.71 1.45 1.48 1900 1.48 down down correct
VITL.US Vital Farms Inc 20260318 0 15.62 15.775 15 15.16 3819800 15.16 down down correct
VIVE.US Viveve Medical Inc 20260318 0 0.0002 0.0002 0.0002 0.0002 200 0.0002
VIVO.US Meridian Bioscience Inc 20260318 0 2.23 2.69 2.195 2.44 1555700 2.44 up up correct
VKTX.US Viking Therapeutics Inc 20260318 0 35.26 35.39 33.251 33.55 3511600 33.55 down down correct
VLGEA.US Village Super Market Inc 20260318 0 42.11 42.32 40.56 40.98 64100 40.7407 down up incorrect
VLY.US Valley National Bancorp 20260318 0 11.86 11.94 11.71 11.74 11166500 11.74 down up incorrect
VLYPO.US Valley National Bancorp 20260318 0 24.9 24.9 24.81 24.85 2500 24.85 down up incorrect
VLYPP.US Valley National Bancorp 20260318 0 24.88 24.88 24.88 24.88 1300 24.88
VMAR.US Vision Marine Technologies Inc 20260318 0 2.32 2.32 2.15 2.3 464300 2.3 down down correct
VMD.US Viemed Healthcare Inc 20260318 0 9.67 9.75 9.25 9.32 401000 9.32 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260318 0 9.11 9.11 8.52 8.56 1642800 8.56 down down correct
VNET.US 21Vianet Group Inc 20260318 0 9.82 9.87 9.44 9.47 9040700 9.47 down down correct
VNO.US PO 20260318 0 14.2 14.28 14.15 14.24 7771 14.24 up up correct
VNOM.US Viper Energy Partners LP 20260318 0 46.17 47.5 46.135 47.14 4029400 47.14 up up correct
VOD.US Vodafone Group Plc 20260318 0 14.56 14.57 14.37 14.37 2708100 14.37 down down correct
VOR.US Vor Biopharma Inc 20260318 0 13.7 13.87 12.94 13 1012600 13 down down correct
VRA.US Vera Bradley Inc 20260318 0 3.23 3.5799 3.15 3.53 391495 3.53 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20260318 0 0.5806 0.6389 0.5806 0.608 33341 0.608 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260318 0 6.24 6.385 5.71 5.71 113853 5.71 down down correct
VRDN.US Viridian Therapeutics Inc 20260318 0 28.36 28.445 27 27.73 1080800 27.73 down down correct
VREX.US Varex Imaging Corporation 20260318 0 11.32 11.47 11.06 11.09 309290 11.09 down down correct
VRM.US Vroom Inc 20260318 0 10.784 11.297 10.04 10.18 8300 10.18 down down correct
VRME.US VerifyMe Inc 20260318 0 0.91 0.9492 0.8701 0.9136 176000 0.9136 up up correct
VRNS.US Varonis Systems Inc 20260318 0 24 24.805 23.71 24.48 1894500 24.48 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260318 0 0.0003 0.0003 0.0003 0.0003 335 0.0003
VRRM.US Verra Mobility Corporation 20260318 0 14.61 14.81 14.53 14.58 1879728 14.58 down up incorrect
VRSK.US Verisk Analytics Inc 20260318 0 201.41 206.71 199.49 204.39 1456800 204.39 up down incorrect
VRSN.US VeriSign Inc 20260318 0 239.87 242.3 238.02 238.89 634700 238.89 down up incorrect
VRTS.US Virtus Investment Partners Inc 20260318 0 130 133.57 127.62 130.16 136325 127.9858 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20260318 0 462.8 463.96 451.1 451.59 1410500 451.59 down up incorrect
VS.US Versus Systems Inc 20260318 0 1.0801 1.115 1.0801 1.11 4600 1.11 up down incorrect
VSAT.US Viasat Inc 20260318 0 50.24 51 48.44 48.59 1550000 48.59 down down correct
VSEC.US VSE Corporation 20260318 0 191.83 194.24 184.06 185.26 1015677 185.1767 down down correct
VSTM.US Verastem Inc 20260318 0 5.67 5.88 5.45 5.56 2084000 5.56 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20260318 0 0.65 0.65 0.6 0.61 444000 0.61 down up incorrect
VTRS.US Viatris Inc 20260318 0 13.7 13.88 13.66 13.74 8903100 13.74 up up correct
VTSI.US VirTra Inc 20260318 0 4.43 4.455 4.3 4.3 6491 4.3 down down correct
VTVT.US vTv Therapeutics Inc 20260318 0 36.7 37.975 34.93 36.3 43100 36.3 down down correct
VUZI.US Vuzix Corporation 20260318 0 2.13 2.14 2 2.03 1285077 2.03 down down correct
VVOS.US Vivos Therapeutics Inc 20260318 0 1.369 1.45 1.29 1.34 257400 1.34 down down correct
VVPR.US VivoPower International PLC 20260318 0 2.23 2.69 2.195 2.44 1555717 2.44 up up correct
VXRT.US Vaxart Inc 20260318 0 0.66 0.68 0.6 0.63 647700 0.63 down down correct
VYGR.US Voyager Therapeutics Inc 20260318 0 3.9 3.92 3.7 3.76 616100 3.76 down down correct
VYNE.US VYNE Therapeutics Inc 20260318 0 0.603 0.615 0.581 0.585 151900 0.585 down down correct
WABC.US Westamerica Bancorporation 20260318 0 49.89 50.29 49.615 49.92 239203 49.92 up up correct
WAFD.US Washington Federal Inc 20260318 0 30.83 31.02 30.57 30.76 982070 30.76 down down correct
WAFDP.US Washington Federal Inc 20260318 0 16.45 16.45 16.2 16.25 20300 15.953 down down correct
WAFU.US Wah Fu Education Group Limited 20260318 0 1.753 1.753 1.68 1.68 600 1.68 down down correct
WAL.US PA 20260318 0 23.25 23.25 23.11 23.16 37456 23.16 down down correct
WALD.US Waldencast Acquisition Corp 20260318 0 1.54 1.628 1.44 1.45 113300 1.45 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260318 0 0.029 0.035 0.029 0.035 1900 0.035 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260318 0 32.02 32.34 31.77 32.01 391226 31.4743 down up incorrect
WATT.US Energous Corporation 20260318 0 13.5 14.11 12.49 12.615 337500 12.615 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260318 0 6.73 7.09 6.25 6.41 28000 6.41 down up incorrect
WB.US Weibo Corporation 20260318 0 9.102 9.32 8.56 8.64 3606624 8.0715 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260318 0 28.39 28.79 28.255 28.48 948700 28.48 up up correct
WDAY.US Workday Inc 20260318 0 134.15 135.19 130.62 132.29 3598700 132.29 down down correct
WDC.US Western Digital Corporation 20260318 0 309.55 319.62 300.6 304.9 12453900 304.9 down down correct
WDFC.US WD 20260318 0 219.43 220.33 216.05 219.45 182700 218.3508 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260318 0 1.7 1.7 1.7 1.7 0 1.7
WEN.US The Wendy's Company 20260318 0 7 7.11 6.85 6.99 13315100 6.99 down down correct
WERN.US Werner Enterprises Inc 20260318 0 27 27.695 26.89 27.16 1045684 27.0425 up up correct
WEYS.US Weyco Group Inc 20260318 0 33.43 33.7069 32.24 32.46 12476 32.46 down down correct
WFC.US PD 20260318 0 17.51 17.51 17.38 17.38 44662 17.38 down down correct
WFCF.US Where Food Comes From Inc 20260318 0 11.74 11.74 11.71 11.71 700 11.71 down down correct
WFCPX.US Wells Fargo & Co Non 20260318 0 16.99 16.99 16.99 16.99 0 16.9165
WFRD.US Weatherford International plc Ordinary Shares 20260318 0 87.54 88.3 83.53 86.48 2259500 86.48 down down correct
WHF.US WhiteHorse Finance Inc 20260318 0 7.3 7.38 7.25 7.3 88100 7.3
WHLM.US Wilhelmina International Inc 20260318 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260318 0 1.36 1.42 1.31 1.34 27533 4.02 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260318 0 37.06 37.06 37.06 37.06 0 37.06
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260318 0 80 80 80 80 636 80
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260318 0 6.77 7.44 6.336 7.22 37800 7.22 up up correct
WILC.US G. Willi 20260318 0 26.93 27.2175 26.7 26.75 1524 26.2747 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260318 0 1.9 1.9 1.79 1.79 29700 1.79 down down correct
WINA.US Winmark Corporation 20260318 0 428.42 432.32 411.08 412.08 63300 412.08 down down correct
WING.US Wingstop Inc 20260318 0 195.11 196.976 189.23 191.17 872900 191.17 down down correct
WINT.US Windtree Therapeutics Inc 20260318 0 0.02 0.02 0.01 0.01 681600 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260318 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260318 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260318 0 88.8 91 88.5 90.43 1854000 90.43 up up correct
WKEY.US WISeKey International Holding AG 20260318 0 6.88 6.88 6.53 6.68 113147 6.68 down down correct
WKHS.US Workhorse Group Inc 20260318 0 3.28 3.36 3.085 3.15 86800 3.15 down down correct
WKSP.US Worksport Ltd. Common Stock 20260318 0 1.33 1.39 1.27 1.35 167700 1.35 up up correct
WLDN.US Willdan Group Inc 20260318 0 78.29 78.5 74.72 75.18 294300 75.18 down down correct
WLFC.US Willis Lease Finance Corporation 20260318 0 164.74 169.21 164.74 167.51 37400 167.51 up up correct
WMG.US Warner Music Group Corp 20260318 0 26.34 26.4 24.59 24.6 2939100 24.6 down down correct
WNEB.US Western New England Bancorp Inc 20260318 0 12.61 12.65 12.32 12.38 51028 12.38 down down correct
WNW.US Wunong Net Technology Company Limited 20260318 0 0.29 0.291 0.17 0.2 1369879 20 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260318 0 3.4 3.44 3.215 3.23 3312600 3.23 down down correct
WORX.US SCWorx Corp 20260318 0 0.131 0.16 0.131 0.138 442820 2.07 up up correct
WPRT.US Westport Fuel Systems Inc 20260318 0 2.03 2.09 2.03 2.08 37100 2.08 up up correct
WRAP.US Wrap Technologies Inc 20260318 0 1.53 1.56 1.45 1.47 228000 1.47 down down correct
WRLD.US World Acceptance Corporation 20260318 0 137.1 138.71 128.63 133.59 191300 133.59 down down correct
WSBC.US WesBanco Inc 20260318 0 32.96 33 32.4 32.64 530300 32.64 down down correct
WSBF.US Waterstone Financial Inc 20260318 0 17.76 17.93 17.59 17.66 70000 17.4963 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260318 0 17.66 17.921 17.41 17.42 2287300 17.42 down up incorrect
WSFS.US WSFS Financial Corporation 20260318 0 62.52 62.83 61.67 62.4 506700 62.4 down up incorrect
WTBA.US West Bancorporation Inc 20260318 0 23.05 23.42 22.47 22.67 42900 22.67 down up incorrect
WTER.US The Alkaline Water Company Inc 20260318 0 0.09 0.1 0.075 0.075 140177 0.075 down down correct
WTFC.US Wintrust Financial Corporation 20260318 0 131.74 132.56 130.33 130.72 374200 130.72 down down correct
WTW.US Weight Watchers International Inc 20260318 0 287.63 289.48 285.11 287.39 409200 286.4377 down down correct
WVE.US Wave Life Sciences Ltd 20260318 0 12.33 12.57 11.79 11.9 2953700 11.9 down down correct
WVFC.US WVS Financial Corp 20260318 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260318 0 2.55 2.65 2.55 2.63 2200 2.63 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260318 0 3.01 3.014 3.01 3.014 800 3.014 up up correct
WW.US WW International Inc 20260318 0 18.52 19.14 17.85 18.27 364400 18.27 down down correct
WWD.US Woodward Inc 20260318 0 367 377.26 367 372.62 952500 372.62 up up correct
WYNN.US Wynn Resorts Limited 20260318 0 102.73 104.94 101.35 101.62 962300 101.62 down down correct
XAIR.US Beyond Air Inc 20260318 0 0.814 0.814 0.75 0.807 214500 0.807 down down correct
XBIO.US Xenetic Biosciences Inc 20260318 0 3.13 3.13 2.93 3.12 22400 3.12 down down correct
XBIT.US XBiotech Inc 20260318 0 2.27 2.27 2.175 2.25 49323 2.25 down down correct
XCAPX.US ACAP Strategic Fund 20260318 0 29.28 29.28 29.28 29.28 0 29.28
XCUR.US Exicure Inc 20260318 0 4.46 4.66 4.34 4.43 22100 4.43 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260318 0 22.32 22.32 22.32 22.32 0 22.32
XEL.US Xcel Energy Inc 20260318 0 80.94 81.41 79.98 80.02 3733000 80.02 down down correct
XELA.US Exela Technologies Inc 20260318 0 0.061 0.061 0.05 0.05 700 0.05 down down correct
XELB.US Xcel Brands Inc 20260318 0 1.3 1.43 1.26 1.37 117300 1.37 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260318 0 54.93 55.17 53.69 55.07 1557500 55.07 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260318 0 5.56 5.57 5.37 5.43 1377900 5.43 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260318 0 4.16 4.42 3.98 4.05 559200 4.05 down down correct
XGN.US Exagen Inc 20260318 0 3.14 3.17 3 3.02 306700 3.02 down down correct
XILSX.US Pioneer ILS Interval Fund 20260318 0 10.06 10.06 10.06 10.06 0 10.06
XLO.US Xilio Therapeutics Inc. Common Stock 20260318 0 7.38 7.897 7.38 7.6 30100 7.6 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260318 0 38.21 40.4 37.94 39.835 824600 39.835 up up correct
XNCR.US Xencor Inc 20260318 0 11.75 11.75 11.37 11.59 746634 11.59 down down correct
XNET.US Xunlei Limited 20260318 0 6.31 6.5 6.26 6.28 316000 6.28 down down correct
XOMA.US XOMA Corporation 20260318 0 29.3 30.12 27.18 27.35 122800 27.35 down down correct
XOMAO.US XOMA Corporation 20260318 0 25.45 25.45 25.442 25.442 1300 24.9295 down up incorrect
XOMAP.US XOMA Corporation 20260318 0 25.8 25.8 25.8 25.8 0 25.2801
XONE.US The ExOne Company 20260318 0 49.48 49.495 49.47 49.475 48934 49.1388 down up incorrect
XOS.US Xos Inc 20260318 0 1.92 2.04 1.92 1.97 20020 1.97 up down incorrect
XOSWW.US Xos Equity Warrants 20260318 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
XP.US XP Inc 20260318 0 18.84 19.23 18.54 18.57 3800600 18.57 down up incorrect
XPEL.US XPEL Inc 20260318 0 36.99 38.475 36.99 37.97 382800 37.97 up down incorrect
XPER.US Xperi Holding Corporation 20260318 0 5.85 5.98 5.795 5.88 416878 5.88 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260318 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260318 0 12.01 12.26 11.56 11.59 3559500 11.59 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260318 0 0.431 0.437 0.4 0.419 4000 2.095 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260318 0 1.44 1.45 1.34 1.42 4314900 1.3923 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20260318 0 9.21 9.21 9.21 9.21 0 9.1053
XSICX.US Voya Senior Income Fund Class 20260318 0 9.18 9.18 9.18 9.18 0 9.1296
XSIIX.US ING Senior Incm Fd 20260318 0 9.17 9.17 9.17 9.17 0 9.1133
XSIWX.US ING Senior Incm Fd 20260318 0 9.22 9.22 9.22 9.22 0 9.1626
XSLCX.US Invesco Senior Loan Fund Class 20260318 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260318 0 0.608 0.625 0.5896 0.595 2654 2.38 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260318 0 3.56 3.7 3.56 3.65 12700 3.65 up up correct
YI.US 111 Inc 20260318 0 6.51 6.6 6.42 6.6 8100 6.6 up up correct
YJ.US Yunji Inc 20260318 0 1.573 1.87 1.573 1.87 1700 1.87 up up correct
YORW.US The York Water Company 20260318 0 31 31.065 29.88 30.15 219932 30.15 down down correct
YQ.US 17 Education & Technology Group Inc 20260318 0 2.719 2.719 2.719 2.719 2300 2.719
YTRA.US Yatra Online Inc 20260318 0 1.04 1.065 1.02 1.02 37700 1.02 down down correct
Z.US Zillow Group Inc 20260318 0 44.57 46.49 44.23 46.27 5747600 46.27 up up correct
ZBRA.US Zebra Technologies Corporation 20260318 0 207.32 213.89 207.3 207.51 614800 207.51 up down incorrect
ZCMD.US Zhongchao Inc 20260318 0 1.92 1.945 1.65 1.69 49900 1.69 down up incorrect
ZD.US Ziff Davis Inc. 20260318 0 42.27 42.47 41.37 42.36 732300 42.36 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20260318 0 0.5999 0.6193 0.4689 0.4689 1346773 0.4689 down up incorrect
ZG.US Zillow Group Inc 20260318 0 44.75 46.16 44.23 45.71 2008800 45.71 up up correct
ZION.US Zions Bancorporation National Association 20260318 0 53.99 54.31 53.18 53.62 1951800 53.62 down down correct
ZIONP.US Zions Bancorporation National Association 20260318 0 19.38 19.38 19.19 19.24 7452 19.24 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260318 0 8.75 9.29 8.68 8.68 600 8.68 down down correct
ZKIN.US ZK International Group Co. Ltd 20260318 0 1.86 1.93 1.74 1.82 2000 1.82 down down correct
ZLAB.US Zai Lab Limited 20260318 0 18.98 19.38 18.71 18.83 594000 18.83 down down correct
ZM.US Zoom Video Communications Inc 20260318 0 75.33 77.17 75.33 76.43 2671300 76.43 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260318 0 2.71 2.76 2.5 2.515 587000 2.515 down down correct
ZS.US Zscaler Inc 20260318 0 153.82 158.68 153.43 155.99 1517700 155.99 up up correct
ZUMZ.US Zumiez Inc 20260318 0 21.24 21.72 20.95 21.17 220030 21.17 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260318 0 50 51 37.18 41 456512 41 down down correct

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