CollectAI

close-nasdaq_stocks

2026/03/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260319 0 6.53 6.53 6.53 6.53 0 6.3852
AACG.US ATA Creativity Global 20260319 0 0.96 0.99 0.96 0.9785 975 0.9785 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260319 0 9.97 9.97 9.97 9.97 900 9.97
AAIDX.US AAIDX 20260319 0 20.04 20.04 20.04 20.04 0 19.8869
AAL.US American Airlines Group Inc 20260319 0 10.51 10.99 10.51 10.8 57481900 10.8 up up correct
AAME.US Atlantic American Corporation 20260319 0 2.7434 2.7587 2.61 2.61 4325 2.61 down down correct
AAOI.US Applied Optoelectronics Inc 20260319 0 89.125 102.1 88.5 101.92 11294000 101.92 up up correct
AAON.US AAON Inc 20260319 0 77.9 81.06 76.88 80.05 888800 80.05 up up correct
AAPL.US Apple Inc 20260319 0 249.4 251.83 247.3 248.96 34864100 248.96 down down correct
AATC.US Image Sensing Systems Inc 20260319 0 5.6 5.6 5.53 5.53 1200 5.53 down down correct
ABCB.US Ameris Bancorp 20260319 0 73.87 75.35 73.2 74.63 438300 74.435 up up correct
ABCL.US AbCellera Biologics Inc 20260319 0 3.44 3.585 3.39 3.53 2407726 3.53 up up correct
ABEO.US Abeona Therapeutics Inc 20260319 0 4.5 4.63 4.47 4.54 1162100 4.54 up down incorrect
ABNB.US Airbnb Inc 20260319 0 129.95 131.4 128.76 130.79 3541500 130.79 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260319 0 2.87 3.035 2.8 2.92 577600 2.92 up down incorrect
ABR.US PF 20260319 0 22.07 22.18 22.0201 22.17 33785 21.7858 up up correct
ABSI.US Absci Corporation Common Stock 20260319 0 2.8 3.14 2.79 3.08 3810668 3.08 up up correct
ABUS.US Arbutus Biopharma Corporation 20260319 0 4.2 4.39 4.14 4.37 1769323 4.37 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260319 0 1.22 1.32 1.22 1.29 66200 1.29 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20260319 0 20.09 20.9 19.89 20.72 2419900 20.72 up up correct
ACB.US Aurora Cannabis Inc 20260319 0 3.4 3.425 3.32 3.38 656900 3.38 down up incorrect
ACET.US Adicet Bio Inc 20260319 0 6.89 7.09 6.82 7.07 97319 7.07 up up correct
ACGL.US Arch Capital Group Ltd 20260319 0 93.33 93.48 91.43 92.17 2001400 92.17 down down correct
ACGLN.US Arch Capital Group Ltd 20260319 0 16.83 17.06 16.811 16.86 32200 16.86 up up correct
ACGLO.US Arch Capital Group Ltd 20260319 0 20.13 20.23 20.01 20.06 23600 20.06 down down correct
ACHC.US Acadia Healthcare Company Inc 20260319 0 23.2 23.7 22.63 22.96 1874200 22.96 down down correct
ACHV.US Achieve Life Sciences Inc 20260319 0 4.04 4.16 3.98 4.09 313218 4.09 up up correct
ACIU.US AC Immune SA 20260319 0 3.09 3.15 2.89 2.95 141822 2.95 down down correct
ACIW.US ACI Worldwide Inc 20260319 0 39.08 39.84 38.8 39.68 756700 39.68 up up correct
ACLS.US Axcelis Technologies Inc 20260319 0 83.5 88.25 83.07 87.12 473700 87.12 up up correct
ACMR.US ACM Research Inc 20260319 0 45 47.34 44.04 46.6 755100 46.6 up up correct
ACNB.US ACNB Corporation 20260319 0 45.09 46.56 45 46.015 76574 46.015 up up correct
ACRS.US Aclaris Therapeutics Inc 20260319 0 3.61 3.795 3.52 3.74 1376435 3.74 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260319 0 40.29 40.9 40.23 40.64 284984 40.64 up up correct
ACTG.US Acacia Research Corporation 20260319 0 4.95 5.04 4.88 4.92 302533 4.92 down down correct
ACVA.US ACV Auctions Inc 20260319 0 4.6 4.8051 4.56 4.73 2800008 4.73 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260319 0 5.01 7.5392 5.0053 6.63 7797346 6.63 up down incorrect
ADAG.US Adagene Inc 20260319 0 3.9 3.93 3.59 3.69 66105 3.69 down up incorrect
ADBE.US Adobe Inc 20260319 0 246.96 250.4 244.27 245.99 4459800 245.99 down down correct
ADC.US PA 20260319 0 17.32 17.41 17.14 17.4 30624 17.2222 up down incorrect
ADI.US Analog Devices Inc 20260319 0 303.37 313.59 300.91 310.44 3289100 310.44 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260319 0 1.74 1.87 1.6923 1.87 36549 1.87 up up correct
ADMA.US ADMA Biologics Inc 20260319 0 14.75 15.15 14.53 15.02 5615900 15.02 up up correct
ADNWW.US Advent Technologies Holdings Inc 20260319 0 0.0002 0.0029 0.0002 0.0029 917397 0.0029 up up correct
ADP.US Automatic Data Processing Inc 20260319 0 210.74 214.3 209 210.66 3286700 210.66 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260319 0 13.1 13.6 12.97 13.5 1336900 13.5 up up correct
ADSK.US Autodesk Inc 20260319 0 248.98 255.34 246.08 247.65 2148400 247.65 down down correct
ADTN.US ADTRAN Inc 20260319 0 11.45 12.29 11.18 11.9 3511726 11.9 up up correct
ADTX.US Aditxt Inc 20260319 0 1.38 1.424 1.21 1.25 143400 1.25 down down correct
ADUS.US Addus HomeCare Corporation 20260319 0 101.3 103.09 97.87 100.02 247300 100.02 down down correct
ADV.US Advantage Solutions Inc 20260319 0 0.805 0.843 0.771 0.795 51044 19.875 down down correct
ADXN.US Addex Therapeutics Ltd 20260319 0 5.94 5.94 5.83 5.83 1575 5.83 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260319 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260319 0 1.63 1.67 1.55 1.66 104600 1.66 up up correct
AEHR.US Aehr Test Systems 20260319 0 34.9 37.99 33.75 37.76 1473900 37.76 up up correct
AEI.US Alset EHome International Inc 20260319 0 1.81 1.965 1.78 1.86 9615 1.86 up up correct
AEIS.US Advanced Energy Industries Inc 20260319 0 309.52 332.7 304.14 327.8 645800 327.8 up up correct
AEMD.US Aethlon Medical Inc 20260319 0 2.2 2.24 2.2 2.21 12892 2.21 up up correct
AEP.US American Electric Power Company Inc 20260319 0 131 131.45 126.71 128.72 5845200 128.72 down down correct
AEYE.US AudioEye Inc 20260319 0 5.74 5.8 5.6 5.66 159124 5.66 down down correct
AFBI.US Affinity Bancshares Inc 20260319 0 18.75 19.1 18.75 19.1 1783 19.1 up up correct
AFCG.US AFC Gamma Inc 20260319 0 2.62 2.74 2.52 2.74 276500 2.6881 up up correct
AFIB.US Acutus Medical Inc 20260319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260319 0 43.21 45.46 42.781 44.43 5751000 44.43 up up correct
AFYA.US Afya Limited 20260319 0 14.12 14.9 14 14.82 80000 14.1913 up up correct
AGEN.US Agenus Inc 20260319 0 3.7 3.87 3.619 3.81 455107 3.81 up up correct
AGIO.US Agios Pharmaceuticals Inc 20260319 0 28.29 28.44 27.5 27.92 605900 27.92 down down correct
AGMH.US AGM Group Holdings Inc 20260319 0 1.2 1.22 1.12 1.18 30952 1.18 down down correct
AGNC.US AGNC Investment Corp 20260319 0 10.21 10.4 10.21 10.29 18421000 10.0533 up up correct
AGNCM.US AGNC Investment Corp 20260319 0 24.659 24.697 24.51 24.62 12500 24.1022 down down correct
AGNCN.US AGNC Investment Corp 20260319 0 25.58 25.619 25.501 25.59 20700 25.0156 up up correct
AGNCO.US AGNC Investment Corp 20260319 0 25.33 25.33 25.22 25.3 30500 24.7344 down down correct
AGNCP.US AGNC Investment Corp. 20260319 0 24.82 24.86 24.75 24.77 133705 24.2195 down down correct
AGYS.US Agilysys Inc 20260319 0 68.2 70.35 67.5 69.56 261800 69.56 up up correct
AHCO.US AdaptHealth Corp 20260319 0 10.45 10.663 9.872 10.08 946000 10.08 down down correct
AIHS.US Senmiao Technology Limited 20260319 0 1.5917 1.6381 1.41 1.53 24434 1.53 down down correct
AIP.US Arteris Inc. Common Stock 20260319 0 15.05 16.01 14.72 15.96 338189 15.96 up down incorrect
AIRG.US Airgain Inc 20260319 0 3.75 4.17 3.75 3.94 115993 3.94 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20260319 0 2.69 2.8399 2.46 2.72 2295484 2.72 up up correct
AIRT.US Air T Inc 20260319 0 23 23.5 23 23.5 3583 23.5 up up correct
AIRTP.US Air T Inc 20260319 0 19.5 19.5 19.5 19.5 122 19.5
AKAM.US Akamai Technologies Inc 20260319 0 108.78 110.45 106.07 110 4128900 110 up down incorrect
AKBA.US Akebia Therapeutics Inc 20260319 0 1.41 1.44 1.39 1.42 1977363 1.42 up down incorrect
AKTS.US Akoustis Technologies Inc 20260319 0 18.27 19.2 17.9 17.98 469700 17.98 down down correct
AKTX.US Akari Therapeutics Plc 20260319 0 0.16 0.168 0.13 0.146 29810 5.84 down down correct
ALCO.US Alico Inc 20260319 0 37.65 38.348 37.2475 37.76 24807 37.7142 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260319 0 1.39 1.85 1.37 1.83 12004880 1.83 up down incorrect
ALEC.US Alector Inc 20260319 0 2 2.105 1.96 2.06 379767 2.06 up down incorrect
ALF.US Alfi Inc 20260319 0 10.8 10.8 10.8 10.8 200 10.8
ALGM.US Allegro MicroSystems Inc 20260319 0 30.45 31.34 29.8 30.91 2197500 30.91 up up correct
ALGN.US Align Technology Inc 20260319 0 180 180.62 175.04 176.25 2321800 176.25 down down correct
ALGS.US Aligos Therapeutics Inc 20260319 0 7 7.4425 6.95 7.34 46605 7.34 up up correct
ALGT.US Allegiant Travel Company 20260319 0 75.59 79.89 74.47 79.23 298200 79.23 up up correct
ALHC.US Alignment Healthcare Inc 20260319 0 18.14 18.83 18.08 18.16 3999300 18.16 up up correct
ALKS.US Alkermes plc 20260319 0 27 28.49 27 28.4 2977700 28.4 up down incorrect
ALKT.US Alkami Technology Inc 20260319 0 17.51 17.975 16.66 16.93 1460600 16.93 down up incorrect
ALLO.US Allogene Therapeutics Inc 20260319 0 2.1 2.269 2.09 2.22 3367934 2.22 up up correct
ALLT.US Allot Ltd 20260319 0 6.56 6.68 6.48 6.58 378353 6.58 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20260319 0 316.42 317.61 309.73 311.1 663600 311.1 down down correct
ALOT.US AstroNova Inc 20260319 0 8.745 8.815 8.71 8.78 9156 8.78 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260319 0 0.0001 0.0009 0.0001 0.0009 1353 0.0009 up up correct
ALRM.US Alarm.com Holdings Inc 20260319 0 45.63 47.06 45.63 46.31 299700 46.31 up up correct
ALRS.US Alerus Financial Corporation 20260319 0 23.01 23.66 23.01 23.43 124153 23.2263 up up correct
ALT.US Altimmune Inc 20260319 0 3.38 3.51 3.34 3.42 2686800 3.42 up up correct
ALTO.US Alto Ingredients Inc 20260319 0 4.55 4.63 4.46 4.52 836800 4.52 down down correct
ALXO.US ALX Oncology Holdings Inc 20260319 0 2.17 2.27 2.04 2.19 1244460 2.19 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260319 0 1.96 1.96 1.76 1.89 91400 1.89 down up incorrect
AMAL.US Amalgamated Financial Corp 20260319 0 36.7 38.09 36.52 37.76 134500 37.76 up down incorrect
AMAT.US Applied Materials Inc 20260319 0 340.74 359.05 338.09 357.21 6459700 357.21 up up correct
AMBA.US Ambarella Inc 20260319 0 52.71 56.66 52.25 55.86 1160000 55.86 up up correct
AMCX.US AMC Networks Inc 20260319 0 6.69 6.79 6.52 6.64 387304 6.64 down down correct
AMD.US Advanced Micro Devices Inc 20260319 0 195.03 205.88 192.83 205.27 32245300 205.27 up up correct
AMGN.US Amgen Inc 20260319 0 353.3 356.32 347.85 349.92 2168700 349.92 down up incorrect
AMKR.US Amkor Technology Inc 20260319 0 44.95 48.72 44.4 48.13 3388800 48.13 up down incorrect
AMPG.US AmpliTech Group Inc 20260319 0 2.56 2.63 2.5 2.59 448300 2.59 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260319 0 19.1 19.82 19.06 19.54 583123 19.54 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260319 0 7.02 7.345 7.02 7.21 1391000 7.21 up up correct
AMRN.US Amarin Corporation plc 20260319 0 14.81 15.32 14.76 15 34800 15 up up correct
AMSC.US American Superconductor Corporation 20260319 0 29.03 31.2 28.69 30.67 505000 30.67 up down incorrect
AMSF.US AMERISAFE Inc 20260319 0 32.69 32.98 32.155 32.44 249867 32.44 down down correct
AMST.US Amesite Inc 20260319 0 1.76 1.9 1.74 1.9 39200 1.9 up up correct
AMTB.US Amerant Bancorp Inc 20260319 0 20.16 20.92 20 20.78 213100 20.78 up up correct
AMTX.US Aemetis Inc 20260319 0 2.69 2.8388 2.56 2.64 1737447 2.64 down down correct
AMWD.US American Woodmark Corporation 20260319 0 36.8 37 35.51 36.87 446951 36.87 up up correct
AMZN.US Amazon.com Inc 20260319 0 207.06 209.12 206.05 208.76 36440600 208.76 up up correct
ANAB.US AnaptysBio Inc 20260319 0 64.0001 65.8901 63.11 64.7201 1139250 43.1467 up up correct
ANDE.US The Andersons Inc 20260319 0 68.97 69.79 68 68.56 306600 68.369 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260319 0 0.954 1.07 0.94 1.05 1600 1.05 up up correct
ANGI.US Angi Inc 20260319 0 7.42 7.83 7.415 7.63 1108270 7.63 up up correct
ANGO.US AngioDynamics Inc 20260319 0 10.56 10.65 10.345 10.63 297224 10.63 up up correct
ANIK.US Anika Therapeutics Inc 20260319 0 14.19 14.36 14.05 14.18 132109 14.18 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260319 0 74 75.51 73.99 74.82 291100 74.82 up down incorrect
ANIX.US Anixa Biosciences Inc 20260319 0 2.75 2.79 2.68 2.77 82400 2.77 up down incorrect
ANNX.US Annexon Inc 20260319 0 5.39 5.62 5.3 5.49 2741087 5.49 up down incorrect
ANY.US Sphere 3D Corp 20260319 0 1.56 1.57 1.45 1.55 148800 1.55 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260319 0 20.5 22.06 20.34 21.63 251115 21.63 up up correct
AOUT.US American Outdoor Brands Inc 20260319 0 7.97 8.12 7.84 8.12 46978 8.12 up up correct
APA.US APA Corporation 20260319 0 37 39.03 36.93 38.06 11381000 37.8069 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260319 0 10.9341 10.9341 10.8144 10.8144 11750 10.8144 down down correct
APEI.US American Public Education Inc 20260319 0 53.995 55.71 53.44 54.52 506101 54.52 up down incorrect
API.US Agora Inc 20260319 0 3.7 3.731 3.53 3.56 423136 3.56 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260319 0 17.89 18.01 17.57 17.97 2347900 17.97 up up correct
APM.US Aptorum Group Limited 20260319 0 0.78 0.947 0.75 0.937 429200 0.937 up up correct
APOG.US Apogee Enterprises Inc 20260319 0 32.49 32.84 31.86 32.65 337200 32.65 up up correct
APP.US AppLovin Corporation 20260319 0 428.325 441.17 416 439.92 4760100 439.92 up up correct
APPF.US AppFolio Inc 20260319 0 166.18 172.67 165.02 166.8 237400 166.8 up up correct
APPN.US Appian Corporation 20260319 0 24.702 26.16 24.702 25.87 709800 25.87 up down incorrect
APPS.US Digital Turbine Inc 20260319 0 3.2 3.38 3.15 3.24 2617745 3.24 up up correct
APRE.US Aprea Therapeutics Inc 20260319 0 0.7313 0.7801 0.7313 0.7635 41542 0.7635 up up correct
APVO.US Aptevo Therapeutics Inc 20260319 0 4.43 4.63 4.38 4.5 34912 4.5 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260319 0 1.43 1.435 1.42 1.4299 4910 1.4299 down down correct
APYX.US Apyx Medical Corporation 20260319 0 3.67 3.7738 3.45 3.53 93647 3.53 down down correct
AQB.US AquaBounty Technologies Inc 20260319 0 0.935 0.95 0.92 0.92 20100 0.92 down down correct
AQMS.US Aqua Metals Inc 20260319 0 4.4 4.4 4.2 4.25 36470 4.25 down down correct
AQST.US Aquestive Therapeutics Inc 20260319 0 3.98 4.17 3.961 4.06 2109990 4.06 up up correct
ARAY.US Accuray Incorporated 20260319 0 0.4056 0.4434 0.387 0.4305 2213941 0.4305 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260319 0 0.76 0.76 0.7223 0.73 1488572 0.73 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260319 0 0.068 0.068 0.0617 0.064 11137 0.064 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260319 0 2.85 2.91 2.81 2.895 10771 2.895 up up correct
ARCB.US ArcBest Corporation 20260319 0 86.39 89.38 84.25 89.26 440700 89.26 up down incorrect
ARCC.US Ares Capital Corporation 20260319 0 18.12 18.37 18 18.19 6979100 18.19 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260319 0 6.42 6.835 6.4 6.72 394958 6.72 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260319 0 5.5 5.535 5.3 5.5 3407900 5.5
AREC.US American Resources Corporation 20260319 0 3.02 3.09 2.8 2.8 4097766 2.8 down down correct
ARGX.US argenx SE 20260319 0 681.66 687.17 678.99 684.5 340554 684.5 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260319 0 7.11 7.19 6.93 7.09 1102697 7.09 down down correct
ARKO.US Arko Corp 20260319 0 5.2 5.36 5.15 5.19 1461500 5.19 down down correct
ARLP.US Alliance Resource Partners L.P 20260319 0 27.35 28.95 27.2101 28.43 756983 28.43 up up correct
AROW.US Arrow Financial Corporation 20260319 0 31.4 32.46 31.38 32.09 85160 32.09 up up correct
ARQQ.US Arqit Quantum Inc 20260319 0 13.44 14 12.91 13.87 216600 13.87 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20260319 0 0.1301 0.138 0.13 0.137 34610 0.137 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260319 0 22 23 21.86 22.91 1283100 22.91 up up correct
ARRY.US Array Technologies Inc 20260319 0 6.8 7.06 6.62 6.97 3505100 6.97 up up correct
ARTL.US Artelo Biosciences Inc 20260319 0 6.7 7.18 6.03 7.16 907846 7.16 up up correct
ARTNA.US Artesian Resources Corporation 20260319 0 30.81 31.78 30.65 31.595 102791 31.595 up up correct
ARTW.US Art's 20260319 0 2.26 2.2619 2.15 2.17 82092 2.17 down down correct
ARVN.US Arvinas Inc 20260319 0 10.87 11.25 10.73 11.17 1235747 11.17 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260319 0 55.88 57.44 55.56 56.96 1910300 56.96 up up correct
ASLE.US AerSale Corporation 20260319 0 6.23 6.35 6.13 6.28 236575 6.28 up up correct
ASMB.US Assembly Biosciences Inc 20260319 0 27.52 28.31 27.12 27.51 57000 27.51 down down correct
ASML.US ASML Holding N.V 20260319 0 1315.24 1372.46 1310.37 1366.39 1619149 1363.412 up up correct
ASO.US Academy Sports and Outdoors Inc 20260319 0 50.91 53.25 50.54 53.07 2256679 52.92 up up correct
ASPC.US Alpha Capital Acquisition Company 20260319 0 11.06 11.1 10.95 11 2700 11 down up incorrect
ASPCU.US Alpha Capital Acquisition Company 20260319 0 10.75 10.75 10.75 10.75 0 10.75
ASPS.US Altisource Portfolio Solutions S.A 20260319 0 6.37 6.7 6.06 6.205 62726 6.205 down down correct
ASPU.US Aspen Group Inc 20260319 0 0.19 0.1999 0.19 0.1999 11200 0.1999 up up correct
ASRT.US Assertio Holdings Inc 20260319 0 13.59 13.9 13.2062 13.72 83860 13.72 up up correct
ASRV.US AmeriServ Financial Inc 20260319 0 3.69 3.81 3.68 3.81 2375 3.81 up up correct
ASTC.US Astrotech Corporation 20260319 0 2.31 2.386 2.31 2.386 3408 2.386 up up correct
ASTE.US Astec Industries Inc 20260319 0 51.77 52.315 50.75 51.505 172808 51.505 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260319 0 3.47 3.65 3.365 3.64 1482330 3.64 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260319 0 0.078 0.08 0.074 0.08 21105 0.08 up down incorrect
ASTS.US AST SpaceMobile Inc 20260319 0 88.025 95.5 86.81 94.09 10241000 94.09 up up correct
ASUR.US Asure Software Inc 20260319 0 8.22 8.395 8.045 8.17 71702 8.17 down up incorrect
ASYS.US Amtech Systems Inc 20260319 0 10.84 11.65 10.66 11.57 122800 11.57 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260319 0 3.5 3.645 3.45 3.57 4967851 3.57 up up correct
ATCX.US Atlas Technical Consultants Inc 20260319 0 5.5 5.75 5.1 5.2 41049 5.2 down down correct
ATEC.US Alphatec Holdings Inc 20260319 0 12.35 12.78 12.35 12.72 1838300 12.72 up up correct
ATER.US Aterian Inc 20260319 0 0.582 0.622 0.551 0.59 25200 0.59 up up correct
ATEX.US Anterix Inc 20260319 0 37.54 40.4 37.36 39.97 334178 39.97 up up correct
ATHE.US Alterity Therapeutics Limited 20260319 0 3.31 3.45 3.31 3.45 1455 3.45 up up correct
ATLC.US Atlanticus Holdings Corporation 20260319 0 52.7 54.66 52.7 53.84 43900 53.84 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260319 0 24.99 25.015 24.98 24.99 16900 24.6098
ATLCP.US Atlanticus Holdings Corporation 20260319 0 24.02 24.237 23.8 23.8 5400 23.8 down up incorrect
ATLO.US Ames National Corporation 20260319 0 26.1 27.18 26.04 27.01 37798 27.01 up up correct
ATMH.US All Things Mobile Analytic Inc 20260319 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260319 0 26.16 26.76 25.8 26.43 93300 26.1668 up up correct
ATOM.US Atomera Incorporated 20260319 0 4.112 4.45 4.05 4.36 867700 4.36 up down incorrect
ATOS.US Atossa Therapeutics Inc 20260319 0 5.11 5.35 4.965 5.13 65957 5.13 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20260319 0 4.91 5.24 4.85 5.12 83900 5.12 up up correct
ATRC.US AtriCure Inc 20260319 0 29.03 29.32 28.66 29.03 750300 29.03
ATRO.US Astronics Corporation 20260319 0 68.68 69.26 66.71 68.4 333900 68.4 down down correct
ATXI.US Avenue Therapeutics Inc 20260319 0 0.23 0.23 0.23 0.23 0 0.23
AUB.US Atlantic Union Bankshares Corporation 20260319 0 33.61 34.43 33.37 34.17 1028776 34.17 up up correct
AUBN.US Auburn National Bancorporation Inc 20260319 0 24.86 24.86 24.86 24.86 900 24.86
AUDC.US AudioCodes Ltd 20260319 0 8.26 8.53 8.26 8.47 110980 8.47 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20260319 0 1.45 1.509 1.39 1.41 202500 1.41 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260319 0 14.02 14.18 13.85 14.07 783100 14.07 up up correct
AUR.US Aurora Innovation Inc 20260319 0 3.99 4.2 3.97 4.18 15744600 4.18 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20260319 0 6.49 6.67 6.24 6.58 314954 6.58 up up correct
AUROW.US Aurora Innovation Inc 20260319 0 0.2399 0.2399 0.2007 0.209 13050 0.209 down down correct
AUTL.US Autolus Therapeutics plc 20260319 0 1.44 1.44 1.4 1.43 1243715 1.43 down down correct
AUUD.US Auddia Inc 20260319 0 0.84 0.847 0.74 0.795 14009 6.1628 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260319 0 6.83 7.18 5.93 6.34 2523484 6.34 down up incorrect
AVAV.US AeroVironment Inc 20260319 0 210.1 214 205 211.35 1884100 211.35 up down incorrect
AVGO.US Broadcom Inc 20260319 0 312.47 323.27 308.51 319.84 23524800 319.1705 up up correct
AVIR.US Atea Pharmaceuticals Inc 20260319 0 5.86 6.07 5.85 6 519221 6 up up correct
AVNW.US Aviat Networks Inc 20260319 0 24.67 26.525 24.67 25.89 213024 25.89 up up correct
AVO.US Mission Produce Inc 20260319 0 12.49 12.6 12.26 12.54 1205830 12.54 up down incorrect
AVPT.US Avepoint Inc 20260319 0 10.29 10.591 10.27 10.44 1400600 10.44 up down incorrect
AVT.US Avnet Inc 20260319 0 59.09 60.09 59.05 59.96 768200 59.96 up up correct
AVTX.US Avalo Therapeutics Inc 20260319 0 14.3 15.25 14.085 14.22 868400 14.22 down down correct
AVXL.US Anavex Life Sciences Corp 20260319 0 4.2 4.32 4.06 4.2 1577000 4.2
AWRE.US Aware Inc 20260319 0 1.28 1.3447 1.2201 1.26 16570 1.26 down down correct
AXGN.US AxoGen Inc 20260319 0 30.83 31.61 30.11 31.16 902100 31.16 up up correct
AXON.US Axon Enterprise Inc 20260319 0 505.79 505.96 491.01 502.18 515700 502.18 down down correct
AXSM.US Axsome Therapeutics Inc 20260319 0 157.41 159.53 156.4 158.88 454800 158.88 up up correct
AXTI.US AXT Inc 20260319 0 45.8 58.13 45.5 58.09 10758000 58.09 up up correct
AYTU.US Aytu Biopharma Inc 20260319 0 2.6 2.64 2.57 2.59 59600 2.59 down up incorrect
AZN.US AstraZeneca PLC 20260319 0 186.73 189.79 186.33 188.93 1469900 188.93 up down incorrect
BAC.US PQ 20260319 0 17.13 17.216 17.1 17.18 115736 16.9165 up up correct
BAND.US Bandwidth Inc 20260319 0 14.96 15.57 14.88 15.41 311154 15.41 up up correct
BANF.US BancFirst Corporation 20260319 0 102.6 105.01 101.48 104.2 231600 103.7269 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260319 0 26.24 26.24 26.24 26.24 249 25.7914
BANR.US Banner Corporation 20260319 0 57.92 58.89 57.45 58.47 275800 58.47 up up correct
BANX.US StoneCastle Financial Corp 20260319 0 19.31 19.36 19.2 19.36 27800 19.0625 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260319 0 2.56 2.67 2.33 2.33 27100 2.33 down up incorrect
BATRA.US The Liberty Braves Group 20260319 0 46.94 47.29 46.605 46.87 57100 46.87 down up incorrect
BATRK.US The Liberty Braves Group 20260319 0 42.76 42.98 42.001 42.46 341300 42.46 down down correct
BBBY.US Bed Bath & Beyond Inc 20260319 0 4.8 4.93 4.63 4.78 1468700 4.78 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260319 0 6.78 6.9 6.65 6.86 64400 6.86 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20260319 0 3.65 4.02 3.65 3.7 11784 3.7 up down incorrect
BBIG.US Vinco Ventures Inc 20260319 0 0.005 0.005 0.005 0.005 0 0.005
BBIO.US BridgeBio Pharma Inc 20260319 0 69.61 70.7 68.25 70.07 1167300 70.07 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260319 0 1.19 1.19 1.16 1.16 10200 1.16 down down correct
BBSI.US Barrett Business Services Inc 20260319 0 28.01 28.53 27.7 27.88 235412 27.88 down down correct
BCAB.US BioAtla Inc 20260319 0 0.16 0.168 0.153 0.156 18818 7.8 down down correct
BCBP.US BCB Bancorp Inc 20260319 0 8.05 8.23 8.05 8.18 64510 8.18 up up correct
BCDA.US BioCardia Inc 20260319 0 1.18 1.28 1.18 1.2 36223 1.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260319 0 0.88 0.9 0.85 0.88 11200 0.88
BCML.US BayCom Corp 20260319 0 28.48 28.9 28.3 28.65 29800 28.65 up up correct
BCOR.US Blucora Inc 20260319 0 22.27 22.676 22.27 22.676 200 22.676 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260319 0 10.91 10.91 10.91 10.91 800 10.91
BCPC.US Balchem Corporation 20260319 0 161.99 165.54 161.02 164.29 214200 164.29 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260319 0 9.15 9.975 9.05 9.81 9235428 9.81 up up correct
BCTX.US BriaCell Therapeutics Corp 20260319 0 4.23 4.55 4.21 4.52 220925 4.52 up up correct
BCYC.US Bicycle Therapeutics plc 20260319 0 4.59 4.72 4.47 4.55 567075 4.55 down down correct
BDSX.US Biodesix Inc 20260319 0 15.79 17 15.59 16.3 101066 16.3 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260319 0 2.14 2.205 2.105 2.15 343098 2.15 up up correct
BEAM.US Beam Therapeutics Inc 20260319 0 24.86 25.98 24.57 25.17 1406800 25.17 up up correct
BEAT.US Heartbeam Inc. Common Stock 20260319 0 1.23 1.29 1.2104 1.25 556433 1.25 up up correct
BEATW.US Heartbeam Inc. Warrant 20260319 0 0.1351 0.1351 0.1351 0.1351 217 0.1351
BEEM.US Beam Global 20260319 0 1.45 1.472 1.42 1.46 105300 1.46 up down incorrect
BELFA.US Bel Fuse Inc 20260319 0 188.96 200.22 188.87 199.83 103000 199.7762 up up correct
BELFB.US Bel Fuse Inc 20260319 0 205.62 217.43 200.01 214.95 201600 214.8866 up up correct
BFC.US Bank First Corporation 20260319 0 132.05 135.12 130.13 134.23 115100 133.7279 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260319 0 0.88 0.9601 0.78 0.8556 502115 0.8556 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20260319 0 0.063 0.063 0.063 0.063 100 0.063
BFST.US Business First Bancshares Inc 20260319 0 25.75 26.5 25.68 26.28 195200 26.28 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260319 0 0.16 0.2 0.1012 0.1501 156705 0.1501 down down correct
BHF.US Brighthouse Financial Inc 20260319 0 59.42 60.04 59.25 59.56 440800 59.56 up down incorrect
BHFAL.US Brighthouse Financial Inc 20260319 0 16.6 16.8 16.53 16.6 54600 16.6
BHFAM.US Brighthouse Financial Inc 20260319 0 11.02 11.17 10.86 11.17 53500 11.17 up down incorrect
BHFAN.US Brighthouse Financial Inc 20260319 0 12.37 12.55 12.27 12.45 66100 12.45 up up correct
BHFAO.US Brighthouse Financial Inc 20260319 0 15.75 15.922 15.72 15.72 44900 15.72 down down correct
BHFAP.US Brighthouse Financial Inc 20260319 0 15.31 15.45 15.22 15.29 12600 15.29 down up incorrect
BIDU.US Baidu Inc 20260319 0 117.38 120.24 116.47 119.01 1716700 119.01 up up correct
BIIB.US Biogen Inc 20260319 0 182.18 185.45 181.68 183.41 768600 183.41 up up correct
BILI.US Bilibili Inc 20260319 0 24.68 25.27 24.31 25.13 2124400 25.13 up up correct
BIMI.US BIMI International Medical Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 1107 0.0001
BIOX.US Bioceres Crop Solutions Corp 20260319 0 0.37 0.3931 0.3472 0.39 1435041 0.39 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260319 0 3.09 3.26 2.9906 3.19 31018 3.19 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260319 0 2.24 2.4 2.17 2.39 37668600 2.39 up up correct
BIVI.US BioVie Inc 20260319 0 1.39 1.46 1.3501 1.46 44207 1.46 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260319 0 1.795 1.95 1.795 1.95 7200 1.95 up up correct
BJRI.US BJ's Restaurants Inc 20260319 0 34.1 35.53 34.06 35.14 397191 35.14 up up correct
BKNG.US Booking Holdings Inc 20260319 0 4379.54 4436.72 4260.11 4294.29 5987500 171.7716 down down correct
BKR.US Baker Hughes Company 20260319 0 57.37 60.77 56.52 60.71 14652200 60.71 up up correct
BKSC.US Bank of South Carolina Corporation 20260319 0 15.4 15.67 15.4 15.66 9069 15.4276 up up correct
BKYI.US BIO 20260319 0 0.64 0.66 0.59 0.64 21270 6.4
BL.US BlackLine Inc 20260319 0 38.355 39.495 37.87 38.52 1211000 38.52 up up correct
BLBD.US Blue Bird Corporation 20260319 0 53.68 55.45 52.69 55.15 277900 55.15 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260319 0 13.274 14.45 13 14.18 1333200 14.18 up up correct
BLDP.US Ballard Power Systems Inc 20260319 0 2.51 2.56 2.4322 2.48 4054399 2.48 down up incorrect
BLFS.US BioLife Solutions Inc 20260319 0 18.86 19.79 18.86 19.53 319000 19.53 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260319 0 12.28 12.74 12.28 12.62 154865 12.62 up up correct
BLIN.US Bridgeline Digital Inc 20260319 0 0.8494 0.8737 0.8433 0.8737 7518 0.8737 up up correct
BLKB.US Blackbaud Inc 20260319 0 44.06 45.42 43.79 44.29 503800 44.29 up up correct
BLMN.US Bloomin' Brands Inc 20260319 0 5.58 6.09 5.55 6.03 3659000 6.03 up up correct
BLNK.US Blink Charging Co 20260319 0 0.577 0.577 0.5361 0.5405 1931843 0.5405 down down correct
BLRX.US BioLineRx Ltd 20260319 0 2.65 2.71 2.56 2.71 6400 2.71 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260319 0 3.56 3.71 3.55 3.65 390525 3.65 up down incorrect
BMBL.US Bumble Inc 20260319 0 3.74 3.765 3.625 3.74 3306394 3.74
BMEA.US Biomea Fusion Inc 20260319 0 1.15 1.155 1.09 1.09 1540354 1.09 down down correct
BMRA.US Biomerica Inc 20260319 0 2.1 2.1 2.07 2.08 10438 2.08 down down correct
BMRC.US Bank of Marin Bancorp 20260319 0 23.48 24.275 23.35 24.09 155908 24.09 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260319 0 55.45 55.89 54.78 55.03 1890200 55.03 down down correct
BNGO.US Bionano Genomics Inc 20260319 0 1.11 1.13 1.09 1.12 46000 1.12 up up correct
BNR.US Burning Rock Biotech Limited 20260319 0 18 18.5654 18 18.05 7837 18.05 up up correct
BNTC.US Benitec Biopharma Inc 20260319 0 11.53 11.845 11.24 11.5 119700 11.5 down down correct
BNTX.US BioNTech SE 20260319 0 88.02 89.39 87.66 89.31 1698800 89.31 up up correct
BOKF.US BOK Financial Corporation 20260319 0 123.95 126.39 123.45 125.69 437700 125.69 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260319 0 4.54 4.65 4.54 4.54 4172 4.54
BON.US Bon Natural Life Limited Ordinary Shares 20260319 0 1.4 1.47 1.39 1.45 13751 1.45 up up correct
BOOM.US DMC Global Inc 20260319 0 4.85 4.9 4.73 4.85 233114 4.85
BOSC.US B.O.S. Better Online Solutions Ltd 20260319 0 5.09 5.1 4.89 5.06 52300 5.06 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260319 0 20.82 21 20.8 21 2000 21 up up correct
BOXL.US Boxlight Corporation 20260319 0 1.1 1.12 1.0801 1.11 67561 1.11 up up correct
BPOP.US Popular Inc 20260319 0 128.16 131.65 127.52 130.86 598200 130.86 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260319 0 25.3 25.3 25.3 25.3 547 25.1733
BPRN.US The Bank of Princeton 20260319 0 32.59 33.31 32.55 33.12 8229 33.12 up up correct
BPTH.US Bio 20260319 0 0.06 0.06 0.06 0.06 2200 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260319 0 15.46 15.78 15.46 15.69 29400 15.69 up up correct
BPYPN.US Brookfield Property Partners L.P 20260319 0 13.34 13.47 13.05 13.35 12900 13.35 up up correct
BPYPO.US Brookfield Property Partners L.P 20260319 0 14.85 14.894 14.61 14.73 13900 14.73 down down correct
BPYPP.US Brookfield Property Partners L.P 20260319 0 15 15.25 14.876 15.19 17700 15.19 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260319 0 1.7 2.03 1.62 2 230943 2 up up correct
BRID.US Bridgford Foods Corporation 20260319 0 7.21 7.33 7.21 7.33 400 7.33 up down incorrect
BRKR.US Bruker Corporation 20260319 0 33.74 34.64 33.37 33.63 2013300 33.5796 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260319 0 1.29 1.3299 1.26 1.28 42636 1.28 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260319 0 0.24 0.26 0.2235 0.2562 3252600 0.2562 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260319 0 18.86 19.71 18.57 19.21 1210800 19.21 up up correct
BSBK.US Bogota Financial Corp 20260319 0 8.19 8.23 8.189 8.2 10844 8.2 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260319 0 14.02 14.26 13.92 14.21 33375 14.21 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260319 0 0.001 0.001 0.001 0.001 207000 0.001
BSRR.US Sierra Bancorp 20260319 0 31.92 33.18 31.36 32.96 42700 32.96 up up correct
BSVN.US Bank7 Corp 20260319 0 38.7 39.37 38.67 38.91 8800 38.91 up up correct
BSY.US Bentley Systems Incorporated 20260319 0 37.08 38.07 37.01 37.89 2322300 37.89 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20260319 0 1.61 1.6202 1.55 1.6 515490 1.6 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20260319 0 1.41 1.42 1.36 1.39 30514 1.39 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260319 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260319 0 1.58 1.64 1.53 1.61 14474500 1.61 up up correct
BTCS.US BTCS Inc. Common Stock 20260319 0 1.66 1.705 1.59 1.7 744100 1.7 up up correct
BTCY.US Biotricity Inc. Common Stock 20260319 0 0.21 0.264 0.21 0.23 175747 0.23 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260319 0 6.41 6.555 6.36 6.53 448100 6.4836 up up correct
BUSE.US First Busey Corporation 20260319 0 24.06 24.67 23.82 24.53 747200 24.2895 up up correct
BVS.US Bioventus Inc 20260319 0 8.8 9.155 8.77 9 755509 9 up up correct
BWAY.US BrainsWay Ltd 20260319 0 13.4 14 13.27 13.93 322339 13.93 up up correct
BWB.US Bridgewater Bancshares Inc 20260319 0 16.78 17.26 16.73 17.12 51165 17.12 up up correct
BWEN.US Broadwind Inc 20260319 0 2.18 2.1895 2.075 2.12 161163 2.12 down down correct
BWFG.US Bankwell Financial Group Inc 20260319 0 45.5 46.91 45.19 46.38 15335 46.38 up up correct
BWMN.US Bowman Consulting Group Ltd 20260319 0 26.35 27.03 26.015 26.69 232447 26.69 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260319 0 16.76 17.22 16.7 17.09 73400 17.09 up up correct
BYFC.US Broadway Financial Corporation 20260319 0 7.775 7.775 7.67 7.775 481 7.775
BYND.US Beyond Meat Inc 20260319 0 0.7 0.7167 0.69 0.7109 18318520 0.7109 up up correct
BYRN.US Byrna Technologies Inc 20260319 0 9.21 9.42 8.88 9.16 403564 9.16 down down correct
BYSI.US BeyondSpring Inc 20260319 0 1.76 1.805 1.53 1.56 35443 1.56 down down correct
BZ.US Kanzhun Ltd ADR 20260319 0 13.53 13.76 13.2 13.4 10175400 13.4 down down correct
BZUN.US Baozun Inc 20260319 0 2.26 2.32 2.155 2.2 537727 2.2 down down correct
CAAS.US China Automotive Systems Inc 20260319 0 4.22 4.3499 4.13 4.17 53043 4.17 down down correct
CABA.US Cabaletta Bio Inc 20260319 0 2.93 3.1 2.86 3.04 1526205 3.04 up up correct
CAC.US Camden National Corporation 20260319 0 44.87 46.01 44.59 45.71 112300 45.3344 up up correct
CACC.US Credit Acceptance Corporation 20260319 0 459.9 468.04 442.36 449.78 195100 449.78 down down correct
CADCX.US CADCX 20260319 0 23.86 23.86 23.86 23.86 0 23.7056
CADEX.US CADEX 20260319 0 23.97 23.97 23.97 23.97 0 23.7975
CADFX.US CION Ares Diversified Credit Fund W 20260319 0 24.22 24.22 24.22 24.22 0 24.0485
CADL.US Candel Therapeutics Inc. Common Stock 20260319 0 4.96 5.04 4.8 4.91 1196144 4.91 down down correct
CADSX.US CADSX 20260319 0 24.08 24.08 24.08 24.08 0 23.9165
CADUX.US CADUX 20260319 0 24.19 24.19 24.19 24.19 0 24.0085
CADWX.US CADWX 20260319 0 24.04 24.04 24.04 24.04 0 23.8695
CAKE.US The Cheesecake Factory Incorporated 20260319 0 55.96 58.08 55.36 57.21 1938100 57.21 up up correct
CALA.US Calithera Biosciences Inc 20260319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260319 0 83.43 84.01 81.18 81.26 980200 80.8867 down up incorrect
CAMP.US CalAmp Corp 20260319 0 5.25 5.89 5.06 5.16 96000 5.16 down up incorrect
CAMT.US Camtek Ltd 20260319 0 160.49 173.28 157.2 172.25 421200 172.25 up up correct
CAN.US Canaan Inc 20260319 0 0.45 0.465 0.435 0.447 10355400 0.447 down down correct
CAPR.US Capricor Therapeutics Inc 20260319 0 30.5 31.25 29.4 31.17 1256100 31.17 up down incorrect
CAR.US Avis Budget Group Inc 20260319 0 101.69 102.6 94.29 100.44 754600 100.44 down down correct
CARE.US Carter Bankshares Inc 20260319 0 19.45 20.02 19.41 19.85 153800 19.85 up up correct
CARG.US CarGurus Inc 20260319 0 33.45 35.01 33.45 33.99 1621800 33.99 up up correct
CARV.US Carver Bancorp Inc 20260319 0 1.5 1.5 1.46 1.46 613 1.46 down down correct
CASH.US Meta Financial Group Inc 20260319 0 89.93 92.44 89.32 91.36 208000 91.36 up up correct
CASS.US Cass Information Systems Inc 20260319 0 43.31 43.74 42.75 43.15 75404 43.15 down up incorrect
CASY.US Casey's General Stores Inc 20260319 0 668.12 675 662.76 665.16 519400 664.6988 down up incorrect
CATY.US Cathay General Bancorp 20260319 0 47.04 47.77 46.3 47.53 441800 47.53 up down incorrect
CBAN.US Colony Bankcorp Inc 20260319 0 18.98 19.6 18.95 19.4 157200 19.4 up down incorrect
CBAT.US CBAK Energy Technology Inc 20260319 0 0.9337 0.9337 0.83 0.85 206059 0.85 down down correct
CBFV.US CB Financial Services Inc 20260319 0 33.94 33.94 33.61 33.61 3723 33.61 down down correct
CBIO.US Catalyst Biosciences Inc 20260319 0 10.38 10.835 10.165 10.62 238813 10.62 up up correct
CBNK.US Capital Bancorp Inc 20260319 0 28.33 29.255 28.17 28.73 82589 28.73 up down incorrect
CBOE.US Cboe Global Markets Inc 20260319 0 285.84 287.47 281.93 284.41 612500 284.41 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260319 0 27.43 28.78 26.75 28.11 1078700 27.8737 up up correct
CBSH.US Commerce Bancshares Inc 20260319 0 47.49 47.9 46.99 47.58 1383200 47.58 up up correct
CCAP.US Crescent Capital BDC Inc 20260319 0 12.96 13.22 12.93 13.1 167700 12.6566 up up correct
CCB.US Coastal Financial Corporation 20260319 0 74.98 76.89 73.68 76.16 97624 76.16 up up correct
CCBG.US Capital City Bank Group Inc 20260319 0 41.45 42.38 41.04 42.17 163812 42.17 up up correct
CCCC.US C4 Therapeutics Inc 20260319 0 2.62 2.73 2.53 2.61 2023800 2.61 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260319 0 22.08 22.25 21.81 22.09 73700 21.907 up up correct
CCEL.US Cryo 20260319 0 3.02 3.19 2.97 3.19 15000 3.19 up up correct
CCEP.US Coca 20260319 0 96.08 96.72 94.1 94.71 2587800 94.71 down down correct
CCLFX.US CCLFX 20260319 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260319 0 26.9 27.81 26.82 27.61 200900 27.61 up up correct
CCNEP.US CNB Financial Corporation 20260319 0 24.988 25.25 24.95 25.25 1300 25.25 up up correct
CCOI.US Cogent Communications Holdings Inc 20260319 0 19 20.06 18.7 20.02 851100 20.02 up up correct
CCRN.US Cross Country Healthcare Inc 20260319 0 9.31 9.8 9.17 9.35 659794 9.35 up down incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260319 0 27.95 28.71 27.41 27.98 170801 27.98 up down incorrect
CD.US Chindata Group Holdings Limited 20260319 0 4.32 4.705 4.282 4.6 67000 4.6 up up correct
CDLX.US Cardlytics Inc 20260319 0 0.7163 0.7886 0.7051 0.7586 736324 0.7586 up up correct
CDNA.US CareDx Inc 20260319 0 17.1 17.83 16.86 17.59 564400 17.59 up up correct
CDNS.US Cadence Design Systems Inc 20260319 0 288.92 292.61 284.35 287.4 1574100 287.4 down down correct
CDW.US CDW Corporation 20260319 0 117.01 120.85 116.88 119.65 1532100 119.65 up up correct
CDXS.US Codexis Inc 20260319 0 1.43 1.67 1.42 1.67 1995430 1.67 up down incorrect
CDZI.US Cadiz Inc 20260319 0 4.76 4.91 4.71 4.81 542460 4.81 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260319 0 19.52 19.52 19.33 19.33 3800 18.7941 down down correct
CEDAX.US CEDAX 20260319 0 21.53 21.53 21.53 21.53 0 21.2068
CEDTX.US CEDTX 20260319 0 21.37 21.37 21.37 21.37 0 21.0747
CELC.US Celcuity Inc 20260319 0 110.73 115.08 107.12 112.99 576900 112.99 up up correct
CELH.US Celsius Holdings Inc 20260319 0 41 43.2 40.83 42.96 4985400 42.96 up up correct
CELU.US Celularity Inc 20260319 0 1.22 1.28 1.21 1.27 30474 1.27 up up correct
CELUW.US Celularity Inc 20260319 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260319 0 0.03 0.0335 0.0268 0.0271 48792 0.0271 down up incorrect
CENT.US Central Garden & Pet Company 20260319 0 35.51 36.515 35.46 36.19 83817 36.19 up down incorrect
CENTA.US Central Garden & Pet Company 20260319 0 31.59 32.06 31.18 31.81 345823 31.81 up up correct
CENX.US Century Aluminum Company 20260319 0 50.52 50.92 48.25 49.65 3162700 49.65 down down correct
CERS.US Cerus Corporation 20260319 0 1.77 1.83 1.731 1.76 1124785 1.76 down down correct
CERT.US Certara Inc 20260319 0 6.43 6.67 6.295 6.38 3247953 6.38 down down correct
CETX.US Cemtrex Inc 20260319 0 0.693 0.693 0.61 0.657 461400 0.657 down down correct
CEVA.US CEVA Inc 20260319 0 17.96 19.34 17.85 18.97 333777 18.97 up up correct
CFBK.US CF Bankshares Inc 20260319 0 27 27.87 27 27.71 41800 27.6254 up up correct
CFFI.US C&F Financial Corporation 20260319 0 70 70.59 70 70.59 4266 70.59 up down incorrect
CFFN.US Capitol Federal Financial Inc 20260319 0 6.92 7.1 6.89 7.04 1159000 6.9621 up down incorrect
CG.US The Carlyle Group Inc 20260319 0 47.13 48.33 46.76 47.72 3256200 47.72 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260319 0 17.12 17.18 16.96 17.06 51900 16.7783 down up incorrect
CGBD.US TCG BDC Inc 20260319 0 11.02 11.27 11.01 11.17 591100 10.7743 up up correct
CGC.US Canopy Growth Corporation 20260319 0 1.015 1.02 1 1.01 10834300 1.01 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260319 0 22.44 22.44 22.44 22.44 0 22.0565
CGEM.US Cullinan Oncology Inc 20260319 0 12.95 13.32 12.66 13.08 584262 13.08 up down incorrect
CGEN.US Compugen Ltd 20260319 0 2.13 2.145 2.09 2.11 184627 2.11 down down correct
CGNT.US Cognyte Software Ltd 20260319 0 8.33 8.75 8.23 8.36 409603 8.36 up up correct
CGNX.US Cognex Corporation 20260319 0 48.7 50.63 48.54 50.25 1566700 50.25 up up correct
CGO.US Calamos Global Total Return Fund 20260319 0 11.34 11.41 11.23 11.37 55400 11.2968 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260319 0 1.1 1.12 1.03 1.08 827337 1.08 down down correct
CHCI.US Comstock Holding Companies Inc 20260319 0 15.1 16.49 14.04 16.49 54779 16.49 up up correct
CHCO.US City Holding Company 20260319 0 116.29 119 115.82 118.02 187100 117.2137 up up correct
CHDN.US Churchill Downs Incorporated 20260319 0 86.05 88.04 84.88 87.83 734500 87.83 up up correct
CHEF.US The Chefs' Warehouse Inc 20260319 0 60.25 61.27 59.31 60.01 408500 60.01 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260319 0 11.27 11.44 11.14 11.28 137200 11.1885 up up correct
CHKP.US Check Point Software Technologies Ltd 20260319 0 153.13 156.72 153.13 154.52 598900 154.52 up up correct
CHMG.US Chemung Financial Corporation 20260319 0 50.31 51.91 50.31 51.4 7376 51.4 up up correct
CHNR.US China Natural Resources Inc 20260319 0 5 5.8 4.04 4.36 42646641 4.36 down down correct
CHRS.US Coherus BioSciences Inc 20260319 0 1.57 1.625 1.5401 1.61 900426 1.61 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260319 0 169.29 175.74 168.12 174.81 1520300 174.81 up down incorrect
CHSCL.US CHS Inc 20260319 0 25.35 25.48 25.35 25.39 17700 25.39 up down incorrect
CHSCM.US CHS Inc 20260319 0 24.65 24.93 24.6 24.87 32800 24.87 up up correct
CHSCN.US CHS Inc 20260319 0 25 25.14 25 25 11900 25
CHSCO.US CHS Inc 20260319 0 26.13 26.15 26 26.02 13900 26.02 down down correct
CHSCP.US CHS Inc 20260319 0 28.02 28.29 27.92 27.92 8461 27.92 down down correct
CHTR.US Charter Communications Inc 20260319 0 209.17 216.11 208.35 211.63 1273100 211.63 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260319 0 7.44 7.48 7.39 7.47 165400 7.4227 up up correct
CHY.US Calamos Convertible and High Income Fund 20260319 0 11.62 11.63 11.52 11.62 127800 11.5228
CIFR.US Cipher Mining Inc 20260319 0 14.26 14.775 13.86 14.64 18881632 14.64 up up correct
CIGI.US Colliers International Group Inc 20260319 0 103.85 105.1 102.72 103.2 349800 103.2 down down correct
CINF.US Cincinnati Financial Corporation 20260319 0 160.46 160.96 156.78 157.86 554800 156.9337 down down correct
CIVB.US Civista Bancshares Inc 20260319 0 21.61 22.26 21.6 22.11 116000 22.11 up down incorrect
CIZN.US Citizens Holding Company 20260319 0 9.2 9.2 9.2 9.2 100 9.2
CLAR.US Clarus Corporation 20260319 0 2.63 2.73 2.62 2.65 202288 2.65 up up correct
CLBK.US Columbia Financial Inc 20260319 0 17.09 17.63 17.02 17.46 356376 17.46 up up correct
CLBT.US Cellebrite DI 20260319 0 14.42 14.96 14.4 14.84 998700 14.84 up up correct
CLDX.US Celldex Therapeutics Inc 20260319 0 28.18 30.45 27.92 30.03 1043800 30.03 up up correct
CLFD.US Clearfield Inc 20260319 0 28.26 29.1476 27.98 28.36 75837 28.36 up down incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260319 0 0.619 0.632 0.5901 0.61 10650 0.61 down up incorrect
CLIR.US ClearSign Technologies Corporation 20260319 0 3.66 3.825 3.555 3.61 16519 3.61 down down correct
CLLS.US Cellectis S.A 20260319 0 3.49 3.49 3.35 3.48 48345 3.48 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260319 0 29.81 30 28.35 28.72 1132000 28.72 down up incorrect
CLNE.US Clean Energy Fuels Corp 20260319 0 2.16 2.18 2.035 2.12 2933588 2.12 down up incorrect
CLNN.US Clene Inc 20260319 0 6.55 6.74 5.85 5.87 127121 5.87 down down correct
CLOV.US Clover Health Investments Corp 20260319 0 1.86 1.926 1.85 1.89 6225924 1.89 up up correct
CLPS.US CLPS Incorporation 20260319 0 1 1.01 0.99 1 33111 1
CLPT.US ClearPoint Neuro Inc 20260319 0 9.57 9.57 9 9.18 1187200 9.18 down down correct
CLRB.US Cellectar Biosciences Inc 20260319 0 3.19 3.23 3.055 3.18 41181 3.18 down down correct
CLRO.US ClearOne Inc 20260319 0 4.24 4.825 4.24 4.37 5128 4.37 up down incorrect
CLSK.US CleanSpark Inc 20260319 0 9.495 9.95 9.03 9.83 16884500 9.83 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260319 0 16.525 16.59 16.4 16.59 26547 16.59 up up correct
CLVR.US Clever Leaves Holdings Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260319 0 1.2001 1.26 1.14 1.1999 14363 1.1999 down down correct
CMBM.US Cambium Networks Corporation 20260319 0 1.34 1.435 1.33 1.43 90444 1.43 up up correct
CMCO.US Columbus McKinnon Corporation 20260319 0 13.71 14.25 13.31 14.2 499700 14.1357 up up correct
CMCSA.US Comcast Corporation 20260319 0 28.79 29.34 28.71 28.98 36163200 28.6469 up up correct
CMCT.US CIM Commercial Trust Corporation 20260319 0 0.13 0.16 0.12 0.14 176981 14 up up correct
CME.US CME Group Inc 20260319 0 310.94 313.19 307.77 310.71 2003700 310.71 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260319 0 2 2.07 1.84 1.93 48400 1.93 down up incorrect
CMPR.US Cimpress plc 20260319 0 69.61 71.45 68.925 70.48 116242 70.48 up up correct
CMPS.US COMPASS Pathways plc 20260319 0 5.78 5.83 5.57 5.73 2662819 5.73 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260319 0 5.27 5.4 5.19 5.39 1992941 5.39 up up correct
CMTL.US Comtech Telecommunications Corp 20260319 0 3.33 3.82 3.2639 3.74 527017 3.74 up up correct
CNDT.US Conduent Incorporated 20260319 0 1.16 1.245 1.16 1.21 1788614 1.21 up up correct
CNET.US ZW Data Action Technologies Inc 20260319 0 0.72 0.74 0.68 0.72 6300 0.72
CNEY.US CN Energy Group. Inc 20260319 0 0.72 0.72 0.5012 0.5015 296772 0.5015 down down correct
CNOB.US ConnectOne Bancorp Inc 20260319 0 25.38 26.31 25.35 26.21 419100 26.21 up up correct
CNOBP.US ConnectOne Bancorp Inc 20260319 0 24.35 24.538 24.35 24.42 13400 24.42 up up correct
CNRLX.US CNRLX 20260319 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260319 0 4.78 4.78 4.78 4.78 0 4.5126
CNSP.US CNS Pharmaceuticals Inc 20260319 0 2.24 2.31 2.1 2.17 17200 2.17 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260319 0 28.63 29.13 27.51 28.34 1244200 28.34 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260319 0 2.85 3 2.78 2.87 171657 2.87 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260319 0 2.89 3.075 2.82 2.99 506012 2.99 up up correct
CNTY.US Century Casinos Inc 20260319 0 1.37 1.44 1.37 1.4 175924 1.4 up up correct
CNXC.US Concentrix Corporation 20260319 0 30.17 32.35 30.17 31.92 1600200 31.4908 up up correct
CNXN.US PC Connection Inc 20260319 0 56.13 57.33 56.13 56.98 56116 56.98 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260319 0 55.45 55.698 51.65 53.98 1421000 53.98 down down correct
COCP.US Cocrystal Pharma Inc 20260319 0 1.11 1.11 1.07 1.09 18200 1.09 down down correct
CODA.US Coda Octopus Group Inc 20260319 0 12.74 12.97 12.32 12.68 402677 12.68 down down correct
CODX.US Co 20260319 0 2.31 2.705 2.26 2.65 149322 2.65 up up correct
COF.US PN 20260319 0 16.12 16.21 16.1 16.21 25236 16.21 up up correct
COFS.US ChoiceOne Financial Services Inc 20260319 0 26.81 27.8 26.63 27.56 60561 27.56 up up correct
COGT.US Cogent Biosciences Inc 20260319 0 34.04 35.17 33.84 34.61 2120404 34.61 up up correct
COHR.US Coherent Inc 20260319 0 246 276.24 243.88 275.57 9382800 275.57 up up correct
COHU.US Cohu Inc 20260319 0 29.28 30.77 28.69 30.35 431800 30.35 up up correct
COIN.US Coinbase Global Inc 20260319 0 195.34 205.5 191.87 202.91 9273000 202.91 up up correct
COKE.US Coca 20260319 0 212.84 215.83 210.02 210.43 426500 210.157 down down correct
COLB.US Columbia Banking System Inc 20260319 0 26 26.61 25.68 26.41 2653700 26.41 up up correct
COLL.US Collegium Pharmaceutical Inc 20260319 0 35.64 36.885 34.67 36.3 1237882 36.3 up up correct
COLM.US Columbia Sportswear Company 20260319 0 54.81 55.67 54.52 55.32 588600 55.32 up up correct
COMS.US COMSovereign Holding Corp 20260319 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 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260319 0 11 12.159 10.589 11.872 27200 11.8014 up up correct
CORT.US Corcept Therapeutics Incorporated 20260319 0 32.95 34.25 32.89 34.08 1266400 34.08 up up correct
COST.US Costco Wholesale Corporation 20260319 0 985.84 988.79 970.41 974.78 1340173 973.3676 down down correct
CPHC.US Canterbury Park Holding Corporation 20260319 0 15.475 15.475 15.363 15.363 1563 15.2928 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260319 0 2.83 2.95 2.69 2.88 129904 2.88 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260319 0 0.31 0.316 0.31 0.315 9300 0.315 up up correct
CPRDX.US CPRDX 20260319 0 11.33 11.33 11.33 11.33 0 11.2662
CPREX.US CPREX 20260319 0 11.33 11.33 11.33 11.33 0 11.2632
CPRSX.US CPRSX 20260319 0 11.32 11.32 11.32 11.32 0 11.2592
CPRT.US Copart Inc 20260319 0 32.98 33.32 32.2 32.52 8352900 32.52 down down correct
CPRTX.US CPRTX 20260319 0 11.32 11.32 11.32 11.32 0 11.2592
CPRX.US Catalyst Pharmaceuticals Inc 20260319 0 22.57 22.75 22.2 22.33 1040600 22.33 down up incorrect
CPSH.US CPS Technologies Corporation 20260319 0 3.78 3.95 3.63 3.89 70462 3.89 up up correct
CPSS.US Consumer Portfolio Services Inc 20260319 0 7.845 7.845 7.62 7.7 8744 7.7 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260319 0 14.25 14.25 14.05 14.16 70200 14.0199 down down correct
CRAI.US CRA International Inc 20260319 0 154.44 162.58 152.6 161.05 179100 161.05 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260319 0 8.98 9.07 8.5611 8.94 148114 8.94 down down correct
CRBU.US Caribou Biosciences Inc 20260319 0 1.87 1.98 1.83 1.97 1554225 1.97 up up correct
CRCT.US Cricut Inc 20260319 0 4.04 4.16 4.04 4.08 648718 4.08 up up correct
CRDF.US Cardiff Oncology Inc 20260319 0 1.8 1.85 1.73 1.82 718400 1.82 up up correct
CRDFX.US CRDFX 20260319 0 22.44 22.44 22.44 22.44 0 21.8565
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260319 0 22.44 22.44 22.44 22.44 0 22.0004
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260319 0 1 1 0.93 0.947 772561 0.947 down down correct
CRDLX.US CRDLX 20260319 0 22.43 22.43 22.43 22.43 0 22.0186
CREDX.US CREDX 20260319 0 8.04 8.04 8.04 8.04 0 7.9778
CREG.US China Recycling Energy Corporation 20260319 0 0.57 0.57 0.21 0.34 6533000 0.34 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260319 0 11.61 12.09 11.45 12.05 357000 12.05 up down incorrect
CREX.US Creative Realities Inc 20260319 0 3.52 3.68 3.52 3.6 36386 3.6 up up correct
CRIS.US Curis Inc 20260319 0 0.813 0.83 0.75 0.7569 397855 0.7569 down down correct
CRKN.US Crown ElectroKinetics Corp 20260319 0 0.015 0.015 0.015 0.015 0 0.015
CRMD.US CorMedix Inc 20260319 0 6.37 6.48 6.245 6.3 1257258 6.3 down down correct
CRMT.US America's Car 20260319 0 11.16 12.43 11.04 12.18 190620 12.18 up up correct
CRNC.US Cerence Inc 20260319 0 7 7.2 6.93 7.12 444500 7.12 up up correct
CRNT.US Ceragon Networks Ltd 20260319 0 2.2 2.265 2.18 2.22 396994 2.22 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260319 0 35.7 36.4 35.36 35.82 928300 35.82 up down incorrect
CRON.US Cronos Group Inc 20260319 0 2.54 2.54 2.45 2.46 1189440 2.46 down down correct
CROX.US Crocs Inc 20260319 0 77.52 78.2 75.88 77.29 1443500 77.29 down down correct
CRSP.US CRISPR Therapeutics AG 20260319 0 46.9 48.2 46.32 46.95 2235900 46.95 up down incorrect
CRSR.US Corsair Gaming Inc 20260319 0 5.26 5.445 5.2316 5.41 1089691 5.41 up down incorrect
CRTD.US Creatd Inc 20260319 0 9.688 9.688 9.688 9.688 100 9.688
CRTO.US Criteo S.A 20260319 0 17.54 17.855 17.19 17.46 293937 17.46 down down correct
CRUS.US Cirrus Logic Inc 20260319 0 131.72 137.7 130.44 136.74 356900 136.74 up up correct
CRVL.US CorVel Corporation 20260319 0 54.35 55.59 52.17 53.65 257197 53.65 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260319 0 14.07 14.39 13.685 14.09 1233200 14.09 up up correct
CRWD.US CrowdStrike Holdings Inc 20260319 0 439 440.71 423.38 428.18 2359800 428.18 down up incorrect
CRWS.US Crown Crafts Inc 20260319 0 2.66 2.73 2.655 2.73 8584 2.73 up down incorrect
CSBR.US Champions Oncology Inc 20260319 0 5.96 6.2 5.84 6.2 18800 6.2 up up correct
CSCO.US Cisco Systems Inc 20260319 0 77.55 78.88 76.92 78.51 17519600 78.0869 up up correct
CSGP.US CoStar Group Inc 20260319 0 42.73 43.57 41.84 42.82 6127000 42.82 up up correct
CSGS.US CSG Systems International Inc 20260319 0 79.5 79.76 79.5 79.73 378700 79.73 up up correct
CSIQ.US Canadian Solar Inc 20260319 0 13.8 14.32 13 13.53 9953400 13.53 down down correct
CSPI.US CSP Inc 20260319 0 8.25 8.36 8.16 8.31 12500 8.31 up up correct
CSQ.US Calamos Strategic Total Return Fund 20260319 0 17.68 17.765 17.52 17.68 459451 17.5636
CSTE.US Caesarstone Ltd 20260319 0 0.75 0.8341 0.7 0.8271 863129 0.8271 up up correct
CSTL.US Castle Biosciences Inc 20260319 0 25.46 26.16 25.14 25.7 222001 25.7 up up correct
CSWC.US Capital Southwest Corporation 20260319 0 21.81 22.13 21.72 22.05 547600 21.8702 up up correct
CSX.US CSX Corporation 20260319 0 39.18 39.26 38.36 38.49 16646900 38.49 down down correct
CTAS.US Cintas Corporation 20260319 0 185.39 186.53 178.64 181.83 2912700 181.83 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260319 0 57.5 59.34 57.27 58.93 122061 58.93 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260319 0 4.29 4.58 4.29 4.51 918051 4.51 up up correct
CTLP.US Cantaloupe Inc 20260319 0 10.55 10.6 10.455 10.47 1087187 10.47 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260319 0 4.51 5.15 4.41 4.78 13433500 4.78 up down incorrect
CTRE.US CareTrust REIT Inc 20260319 0 39.73 40.29 39.075 39.25 1854200 38.8323 down down correct
CTRM.US Castor Maritime Inc 20260319 0 1.94 1.99 1.8968 1.94 80744 1.94
CTRN.US Citi Trends Inc 20260319 0 48.94 54.07 47.247 47.86 140446 47.86 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260319 0 59.36 62.12 59.36 61.55 8305800 61.55 up up correct
CTSO.US Cytosorbents Corporation 20260319 0 0.66 0.6997 0.6 0.638 196785 0.638 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260319 0 0.8 0.84 0.766 0.812 386500 0.812 up up correct
CUE.US Cue Biopharma Inc 20260319 0 0.2637 0.2644 0.2378 0.2642 45548 7.926 up down incorrect
CUEN.US Cuentas Inc 20260319 0 0.2102 0.2102 0.2102 0.2102 0 0.2102
CURI.US CuriosityStream Inc 20260319 0 3.17 3.21 3.045 3.11 380318 3.11 down up incorrect
CVBF.US CVB Financial Corp 20260319 0 18.56 19.02 18.4 18.88 1515400 18.6853 up up correct
CVCO.US Cavco Industries Inc 20260319 0 481.41 481.59 464.05 470.47 149100 470.47 down down correct
CVGI.US Commercial Vehicle Group Inc 20260319 0 3.29 3.59 3.17 3.57 467502 3.57 up up correct
CVGW.US Calavo Growers Inc 20260319 0 24.48 24.65 24.23 24.42 283700 24.0574 down down correct
CVLG.US Covenant Logistics Group Inc 20260319 0 25.01 25.56 24.74 25.23 129175 25.23 up up correct
CVLT.US Commvault Systems Inc 20260319 0 80.55 82.6 79.3 79.8 1280100 79.8 down down correct
CVRX.US CVRx Inc. Common Stock 20260319 0 8.35 9.04 8.35 8.63 230203 8.63 up up correct
CVV.US CVD Equipment Corporation 20260319 0 3.41 3.621 3.38 3.38 47326 3.38 down down correct
CWBC.US Community West Bancshares 20260319 0 22.03 22.71 22 22.55 105700 22.55 up up correct
CWCO.US Consolidated Water Co. Ltd 20260319 0 31.07 31.8399 30.09 30.69 455970 30.5603 down down correct
CWST.US Casella Waste Systems Inc 20260319 0 85.77 86.39 84.05 84.26 465400 84.26 down down correct
CXDO.US Crexendo Inc 20260319 0 6.44 6.52 6.2 6.36 193256 6.36 down down correct
CYAN.US Cyanotech Corporation 20260319 0 0.35 0.35 0.35 0.35 0 0.35
CYCN.US Cyclerion Therapeutics Inc 20260319 0 1.42 1.54 1.42 1.51 13400 1.51 up up correct
CYPS.US Cyclo3pss Corporation 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260319 0 8.02 8.38 7.66 8.29 443100 8.29 up up correct
CYTK.US Cytokinetics Incorporated 20260319 0 62 63.8 61.53 62.95 1849400 62.95 up up correct
CZNC.US Citizens & Northern Corporation 20260319 0 21.24 21.75 21.19 21.71 30700 21.71 up up correct
CZR.US Caesars Entertainment Inc 20260319 0 27.22 27.65 26.98 27.44 3794000 27.44 up up correct
CZWI.US Citizens Community Bancorp Inc 20260319 0 18.6 18.88 18.55 18.71 48096 18.71 up up correct
DAKT.US Daktronics Inc 20260319 0 19.96 20.73 19.89 20.48 494687 20.48 up down incorrect
DARE.US Daré Bioscience Inc 20260319 0 1.4 1.41 1.27 1.3 127240 1.3 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260319 0 21.29 21.4 21.29 21.39 6729234 21.39 up up correct
DBGI.US Digital Brands Group Inc 20260319 0 2.51 2.65 2.42 2.5 485000 2.5 down down correct
DBVT.US DBV Technologies S.A 20260319 0 18.93 19.58 18.93 19.45 129200 19.45 up up correct
DBX.US Dropbox Inc 20260319 0 24.562 25.775 24.562 25.17 2663500 25.17 up up correct
DCBO.US Docebo Inc 20260319 0 19.46 20.3 19.437 19.65 76200 19.65 up up correct
DCGO.US DocGo Inc 20260319 0 0.67 0.7 0.6408 0.6637 1303648 0.6637 down down correct
DCOM.US Dime Community Bancshares Inc 20260319 0 32.04 32.83 31.83 32.6 318600 32.373 up up correct
DCOMP.US Dime Community Bancshares Inc 20260319 0 18.638 18.95 18.54 18.88 2500 18.88 up up correct
DCTH.US Delcath Systems Inc 20260319 0 9.33 9.52 9.26 9.34 289000 9.34 up up correct
DDOG.US Datadog Inc 20260319 0 130.85 133.4 126.73 129.94 4034400 129.94 down down correct
DFH.US Dream Finders Homes Inc 20260319 0 14.11 14.3199 13.78 14.1 1066590 14.1 down down correct
DGICA.US Donegal Group Inc 20260319 0 16.77 17 16.71 16.89 116279 16.6967 up up correct
DGII.US Digi International Inc 20260319 0 49.05 50.345 48.885 49.07 304414 49.07 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20260319 0 1.06 1.085 0.9743 0.9995 1675996 0.9995 down down correct
DHC.US Diversified Healthcare Trust 20260319 0 7.03 7.25 7 7.15 1370591 7.1403 up up correct
DHCNI.US DHCNI 20260319 0 17.78 17.78 17.36 17.4 6000 17.0689 down up incorrect
DHCNL.US Diversified Healthcare Trust 20260319 0 18.1 18.29 18.0201 18.08 4394 18.08 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260319 0 171.96 173.2 171.96 172.41 21445 172.41 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260319 0 5.4 5.52 5.2399 5.49 148763 5.49 up up correct
DIOD.US Diodes Incorporated 20260319 0 64.9 68.06 63.95 67.11 401100 67.11 up up correct
DJCO.US Daily Journal Corporation 20260319 0 483.99 499.21 471.92 480.66 84400 480.66 down down correct
DKNG.US DraftKings Inc 20260319 0 25.16 25.35 24.49 24.91 11609700 24.91 down down correct
DLHC.US DLH Holdings Corp 20260319 0 5.9636 5.9636 5.64 5.7 3517 5.7 down down correct
DLO.US DLocal Limited Class A Common Shares 20260319 0 12.44 13.37 12.37 12.53 6521028 12.53 up up correct
DLPN.US Dolphin Entertainment Inc 20260319 0 1.59 1.61 1.59 1.59 11209 1.59
DLTH.US Duluth Holdings Inc 20260319 0 2.7 3.24 2.56 3.14 13680470 3.14 up up correct
DLTR.US Dollar Tree Inc 20260319 0 107.77 108.04 104.42 105.56 3536000 105.56 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260319 0 7.04 7.21 6.78 7.02 254400 7.02 down down correct
DMLP.US Dorchester Minerals L.P 20260319 0 27.25 27.5 27.1 27.25 143767 27.25
DMRC.US Digimarc Corporation 20260319 0 5.8 5.9945 5.29 5.57 262407 5.57 down down correct
DNLI.US Denali Therapeutics Inc 20260319 0 19.88 20.19 18.927 19.75 1381500 19.75 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20260319 0 3.595 3.79 3.5715 3.76 2705211 3.76 up down incorrect
DOCU.US DocuSign Inc 20260319 0 49.34 51.4 47.7 47.75 4957300 47.75 down up incorrect
DOGZ.US Dogness (International) Corporation 20260319 0 1.45 1.51 1.4335 1.48 69375 1.48 up up correct
DOMO.US Domo Inc 20260319 0 3.475 3.92 3.44 3.84 3156361 3.84 up up correct
DORM.US Dorman Products Inc 20260319 0 100.04 102.645 98.445 102.4 301645 102.4 up up correct
DOX.US Amdocs Limited 20260319 0 63.54 65.6 63.54 64.34 1152600 63.7747 up up correct
DOYU.US DouYu International Holdings Limited 20260319 0 5.1 5.135 4.85 4.95 29200 4.95 down down correct
DPRO.US Draganfly Inc. Common Shares 20260319 0 6.555 6.68 6.32 6.54 1293540 6.54 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260319 0 18.87 18.91 18.56 18.7 4700 17.6324 down down correct
DRIO.US DarioHealth Corp 20260319 0 9.37 9.37 7.61 8.24 18900 8.24 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260319 0 1.186 1.25 1.165 1.21 2769000 1.21 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260319 0 0.0183 0.0183 0.0183 0.0183 2100 0.0183
DRVN.US Driven Brands Holdings Inc 20260319 0 10.59 10.96 10.275 10.47 2900727 10.47 down down correct
DSGN.US Design Therapeutics Inc 20260319 0 10.18 10.45 9.95 10.26 175114 10.26 up up correct
DSGX.US The Descartes Systems Group Inc 20260319 0 71.84 72.93 71.01 72.57 532700 72.57 up up correct
DSP.US Viant Technology Inc 20260319 0 11.68 11.855 11.11 11.61 353455 11.61 down down correct
DSWL.US Deswell Industries Inc 20260319 0 3.27 3.348 3.2007 3.3 11241 3.3 up up correct
DTIL.US Precision BioSciences Inc 20260319 0 6.95 6.95 6.5 6.72 507879 6.72 down down correct
DTSS.US Datasea Inc 20260319 0 0.83 0.89 0.83 0.8607 12336 0.8607 up up correct
DTST.US Data Storage Corporation 20260319 0 4 4.09 3.95 4 14200 4
DTSTW.US Data Storage Corporation 20260319 0 0.0709 0.0709 0.0504 0.068 35461 0.068 down down correct
DUO.US Fangdd Network Group Ltd 20260319 0 1.14 1.14 1.09 1.09 17200 1.09 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260319 0 101.195 103.73 99.2 99.605 1310700 99.605 down down correct
DUOT.US Duos Technologies Group Inc 20260319 0 7.38 7.62 7.31 7.55 988916 7.55 up up correct
DWSN.US Dawson Geophysical Company 20260319 0 4.78 4.8 2.78 2.96 939300 2.96 down up incorrect
DXCM.US DexCom Inc 20260319 0 67.98 68.76 67.1 67.27 3744600 67.27 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260319 0 0.5501 0.7185 0.4601 0.5199 1994355 0.5199 down down correct
DXPE.US DXP Enterprises Inc 20260319 0 129.77 132.73 126.77 131.16 167100 131.16 up up correct
DXYN.US The Dixie Group Inc 20260319 0 0.4304 0.45 0.4304 0.45 200 0.45 up up correct
DYAI.US Dyadic International Inc 20260319 0 0.7799 0.8108 0.7544 0.7983 25277 0.7983 up up correct
DYN.US Dyne Therapeutics Inc 20260319 0 17.84 18 17.24 17.8 2052200 17.8 down down correct
DYNT.US Dynatronics Corporation 20260319 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260319 0 200.63 200.82 200.01 200.69 1629700 200.69 up up correct
EBAY.US eBay Inc 20260319 0 91.28 92.44 89.57 90.74 4754600 90.74 down down correct
EBC.US Eastern Bankshares Inc 20260319 0 18.45 18.91 18.274 18.82 1549300 18.82 up down incorrect
EBET.US Esports Technologies Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 7048 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260319 0 20.31 21.1 20.2 20.565 103564 20.565 up up correct
EBON.US Ebang International Holdings Inc 20260319 0 2.388 2.633 2.37 2.425 2400 2.425 up up correct
ECOR.US electroCore Inc 20260319 0 6.66 6.95 6.26 6.555 166400 6.555 down up incorrect
ECPG.US Encore Capital Group Inc 20260319 0 68.06 70.29 67.07 69.14 229855 69.14 up up correct
EDAP.US EDAP TMS S.A 20260319 0 4.02 4.02 3.77 3.8 6859 3.8 down down correct
EDIT.US Editas Medicine Inc 20260319 0 2.29 2.415 2.245 2.35 1241047 2.35 up up correct
EDRY.US EuroDry Ltd 20260319 0 19.52 19.99 18.45 18.47 45558 18.47 down down correct
EDSA.US Edesa Biotech Inc 20260319 0 7.48 7.48 6.75 7.23 569400 7.23 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260319 0 1.0423 1.0423 1.01 1.01 464 1.01 down down correct
EDUC.US Educational Development Corporation 20260319 0 1.35 1.36 1.34 1.35 2900 1.35
EEFT.US Euronet Worldwide Inc 20260319 0 67.29 68.61 65.69 67.29 694000 67.29
EEIQ.US Elite Education Group International Limited 20260319 0 2.26 2.29 2.16 2.23 4862 2.23 down down correct
EFOI.US Energy Focus Inc 20260319 0 1.77 1.875 1.7524 1.82 4095 1.82 up up correct
EFSC.US Enterprise Financial Services Corp 20260319 0 52.24 53.32 51.79 53.13 268656 53.13 up up correct
EFTR.US Effector Therapeutics Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260319 0 8.39 8.565 8.28 8.5 109022 8.5 up up correct
EGBN.US Eagle Bancorp Inc 20260319 0 23.86 24.5 23.5 24.33 322800 24.33 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260319 0 27.5215 27.5215 27.5215 27.5215 5 27.5215
EGRX.US Eagle Pharmaceuticals Inc 20260319 0 0.085 0.085 0.085 0.085 200 0.085
EH.US EHang Holdings Limited 20260319 0 10.79 10.93 10.65 10.87 815424 10.87 up down incorrect
EHTH.US eHealth Inc 20260319 0 1.49 1.54 1.43 1.49 1039417 1.49
EIOAX.US EIOAX 20260319 0 8.39 8.39 8.39 8.39 0 8.2467
EIOMX.US EIOMX 20260319 0 8.25 8.25 8.25 8.25 0 8.1207
EJH.US E 20260319 0 0.1 0.1008 0.0918 0.1004 1046144 2.51 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260319 0 10.36 10.73 10.36 10.4 29396 10.4 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260319 0 3.07 3.07 2.83 2.85 1537400 2.85 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260319 0 0.13 0.14 0.061 0.14 46470 0.14 up up correct
ELSE.US Electro 20260319 0 4.35 4.55 4.35 4.55 6590 4.55 up down incorrect
ELTK.US Eltek Ltd 20260319 0 9.04 9.04 9.04 9.04 200 9.04
ELYS.US Elys Game Technology Corp 20260319 0 0.0001 0.0001 0.0001 0.0001 2832 0.0001
EM.US Smart Share Global Limited 20260319 0 1.14 1.145 1.13 1.13 162421 1.13 down down correct
EML.US The Eastern Company 20260319 0 20.05 20.36 20 20.35 14462 20.35 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260319 0 1.08 1.09 1.06 1.08 88500 1.08
ENPH.US Enphase Energy Inc 20260319 0 42.12 44.88 41.67 44.64 4762100 44.64 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260319 0 0.59 0.61 0.515 0.575 1369500 0.575 down down correct
ENSG.US The Ensign Group Inc 20260319 0 204.62 207.24 199.11 202.49 299400 202.4243 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260319 0 12.52 13.1 12.48 13 134040 13 up up correct
ENTG.US Entegris Inc 20260319 0 111.68 116.99 110.01 115.86 1566700 115.7799 up up correct
ENTX.US Entera Bio Ltd 20260319 0 1.32 1.32 1.1201 1.19 287996 1.19 down down correct
ENVB.US Enveric Biosciences Inc 20260319 0 1.96 1.99 1.92 1.96 29570 1.96
ENVX.US Enovix Corporation 20260319 0 4.79 5.135 4.7 5.08 4838400 5.08 up up correct
EOLS.US Evolus Inc 20260319 0 4.75 4.91 4.67 4.86 678607 4.86 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20260319 0 5.15 5.56 5.04 5.52 19158200 5.52 up down incorrect
EPSN.US Epsilon Energy Ltd 20260319 0 5.83 6.135 5.7656 6.03 283211 6.03 up up correct
EQ.US Equillium Inc 20260319 0 2.07 2.225 2.07 2.14 251129 2.14 up down incorrect
EQBK.US Equity Bancshares Inc 20260319 0 43.24 44.21 43.2 43.85 85100 43.6708 up down incorrect
EQIX.US Equinix Inc. (REIT) 20260319 0 963.34 976.66 959.63 974.76 416300 974.76 up up correct
ERAS.US Erasca Inc. Common Stock 20260319 0 13.38 15.29 13.36 15.26 6593100 15.26 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260319 0 11.3 11.62 11.28 11.58 11692600 11.4121 up up correct
ERIE.US Erie Indemnity Company 20260319 0 244.46 245.4 235.22 240.93 210000 239.5441 down down correct
ERII.US Energy Recovery Inc 20260319 0 9.76 9.91 9.6492 9.73 797460 9.73 down down correct
ESCA.US Escalade Incorporated 20260319 0 17.35 17.885 17 17.71 50287 17.5537 up up correct
ESEA.US Euroseas Ltd 20260319 0 67.64 70.85 66.69 70.37 96589 70.37 up up correct
ESGRO.US Enstar Group Limited 20260319 0 19.21 19.21 19.21 19.21 0 19.21
ESGRP.US Enstar Group Limited 20260319 0 20.48 20.48 20.48 20.48 0 20.48
ESLT.US Elbit Systems Ltd 20260319 0 943.6 956.87 919.32 956.05 193400 955.0167 up up correct
ESPR.US Esperion Therapeutics Inc 20260319 0 2.5 2.62 2.46 2.6 3207718 2.6 up up correct
ESQ.US Esquire Financial Holdings Inc 20260319 0 104.8 107.93 103.505 106.15 119600 106.15 up up correct
ESSC.US East Stone Acquisition Corporation 20260319 0 25.53 25.93 25.53 25.91 1400 25.8705 up up correct
ESTA.US Establishment Labs Holdings Inc 20260319 0 65.29 66.56 64.11 65.53 448500 65.53 up up correct
ETON.US Eton Pharmaceuticals Inc 20260319 0 18.94 20.8 18.91 20.77 736169 20.77 up up correct
ETSY.US Etsy Inc 20260319 0 53.93 55 53.55 54.76 1830239 54.76 up up correct
EVCM.US EverCommerce Inc. Common Stock 20260319 0 10.07 10.62 10.07 10.43 152414 10.43 up up correct
EVER.US EverQuote Inc 20260319 0 15.99 16.55 15.6 15.68 750900 15.68 down down correct
EVFM.US Evofem Biosciences Inc 20260319 0 0.009 0.009 0.009 0.009 65900 0.009
EVGN.US Evogene Ltd 20260319 0 0.85 0.87 0.83 0.85 51000 0.85
EVGO.US EVgo Inc. Class A Common Stock 20260319 0 1.9 2.08 1.892 2.05 4389490 2.05 up up correct
EVGOW.US EVgo Equity Warrants 20260319 0 0.027 0.028 0.026 0.028 43400 0.028 up up correct
EVLO.US Evelo Biosciences Inc 20260319 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260319 0 5.25 5.5 5.1 5.495 2507600 5.495 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260319 0 0.0729 0.098 0.06 0.084 189504 0.084 up down incorrect
EVOL.US Evolving Systems Inc 20260319 0 0.45 0.45 0.45 0.45 400 0.45
EWBC.US East West Bancorp Inc 20260319 0 103.21 105.92 102.75 105.42 1362800 105.42 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260319 0 5.75 5.78 5.75 5.77 447520 5.77 up up correct
EWTX.US Edgewise Therapeutics Inc 20260319 0 29.69 30.34 29.4 30.05 659400 30.05 up up correct
EXC.US Exelon Corporation 20260319 0 49.45 49.57 47.86 48.01 8765000 48.01 down down correct
EXEL.US Exelixis Inc 20260319 0 40.94 41.62 40.9 41.26 2095300 41.26 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260319 0 0.78 0.8248 0.7522 0.8143 1843828 0.8143 up down incorrect
EXLS.US ExlService Holdings Inc 20260319 0 30.5 31.36 30.29 30.75 1671300 30.75 up down incorrect
EXPD.US Expeditors International of Washington Inc 20260319 0 144.03 148.51 143.14 147.24 1312700 147.24 up up correct
EXPE.US Expedia Group Inc 20260319 0 232.79 244.06 232.79 239.41 1741900 239.41 up up correct
EXPI.US eXp World Holdings Inc 20260319 0 6.12 6.29 6.06 6.2 1028900 6.2 up up correct
EXPO.US Exponent Inc 20260319 0 64.05 66.14 64.05 65.15 508600 65.15 up down incorrect
EXTR.US Extreme Networks Inc 20260319 0 14.74 15.27 14.65 15.03 1099680 15.03 up up correct
EYE.US National Vision Holdings Inc 20260319 0 27.96 28.99 27.71 28.44 1388600 28.44 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260319 0 35.31 35.31 35.31 35.31 71 35.0269
EYPT.US EyePoint Pharmaceuticals Inc 20260319 0 13.6 13.97 13.25 13.79 886600 13.79 up up correct
EZGO.US EZGO Technologies Ltd 20260319 0 1.24 1.32 1.24 1.28 2000 1.28 up up correct
EZPW.US EZCORP Inc 20260319 0 25.8 26.33 25.59 25.8 573000 25.8
FA.US First Advantage Corporation Common Stock 20260319 0 10.6 11.28 10.6 10.97 1285380 10.97 up down incorrect
FAMI.US Farmmi Inc 20260319 0 1.25 1.28 1.24 1.25 6400 1.25
FANG.US Diamondback Energy Inc 20260319 0 191.74 193.75 189.68 190.31 3262100 190.31 down down correct
FARM.US Farmer Bros. Co 20260319 0 1.24 1.25 1.235 1.25 260938 1.25 up up correct
FAST.US Fastenal Company 20260319 0 45.09 45.09 44.09 44.49 8655100 44.2542 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260319 0 1.6 1.6 1.6 1.6 0 1.6
FATBP.US FAT Brands Inc 20260319 0 0.1005 0.1299 0.1005 0.128 35127 0.128 up up correct
FATE.US Fate Therapeutics Inc 20260319 0 1.06 1.095 1.04 1.08 1347632 1.08 up up correct
FB.US Meta Platforms Inc. 20260319 0 42.11 42.36 42.11 42.34 600 42.1773 up up correct
FBIO.US Fortress Biotech Inc 20260319 0 3.14 3.18 3.08 3.14 223600 3.14
FBIOP.US Fortress Biotech Inc 20260319 0 13.6 13.6 13.5 13.55 4900 13.55 down down correct
FBIZ.US First Business Financial Services Inc 20260319 0 51.445 53.545 51.05 52.2 64671 52.2 up up correct
FBNC.US First Bancorp 20260319 0 52.39 53.4 52.03 53.05 210085 52.8214 up up correct
FBRT.US PE 20260319 0 20.68 20.948 20.3001 20.42 25732 19.9404 down down correct
FBRX.US Forte Biosciences Inc 20260319 0 24.6 24.975 23.86 24.61 199565 24.61 up up correct
FCAP.US First Capital Inc 20260319 0 46.53 48.27 46.53 48.27 12871 48.27 up up correct
FCBC.US First Community Bankshares Inc 20260319 0 39.26 40.68 39.145 40.48 90736 40.48 up down incorrect
FCCO.US First Community Corporation 20260319 0 27.52 28.365 27.52 28.1 61584 28.1 up up correct
FCEL.US FuelCell Energy Inc 20260319 0 6.6 6.85 6.45 6.75 1072600 6.75 up up correct
FCFS.US FirstCash Inc 20260319 0 187.75 191.86 186.43 188.47 453300 188.47 up up correct
FCNCA.US First Citizens BancShares Inc 20260319 0 1778.01 1816.6801 1759.27 1803.23 111700 1803.23 up up correct
FCNCP.US First Citizens BancShares Inc 20260319 0 21.145 21.28 21.02 21.14 7600 21.14 down down correct
FCREX.US FCREX 20260319 0 11.88 11.88 11.88 11.88 0 11.7919
FCRIX.US FCRIX 20260319 0 11.93 11.93 11.93 11.93 0 11.84
FCRUX.US FCRUX 20260319 0 11.86 11.86 11.86 11.86 0 11.7779
FCUV.US Focus Universal Inc. Common Stock 20260319 0 4.2 4.395 4.2 4.25 3100 4.25 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260319 0 41.21 43.95 41.21 43.95 8200 43.95 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260319 0 9.94 9.94 8.56 8.98 731910 8.98 down up incorrect
FDUS.US Fidus Investment Corporation 20260319 0 18.16 18.2699 17.98 18.11 630116 17.59 down up incorrect
FECAX.US FECAX 20260319 0 22.19 22.19 22.19 22.19 0 22.0227
FEIM.US Frequency Electronics Inc 20260319 0 41.36 43.66 39.95 42.82 234500 42.82 up up correct
FELE.US Franklin Electric Co. Inc 20260319 0 90.45 91.84 89.76 91.36 260900 91.36 up up correct
FEMY.US Femasys Inc. Common Stock 20260319 0 0.596 0.596 0.564 0.579 280800 0.579 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260319 0 7.46 7.735 7.34 7.65 141756 7.65 up up correct
FFBC.US First Financial Bancorp 20260319 0 26.35 26.85 26.2 26.72 748900 26.72 up down incorrect
FFBW.US FFBW Inc 20260319 0 15.105 15.105 15.105 15.105 0 15.105
FFIC.US Flushing Financial Corporation 20260319 0 14.59 15.12 14.55 15.07 301900 14.8667 up down incorrect
FFIN.US First Financial Bankshares Inc 20260319 0 28.52 28.86 28.12 28.65 670700 28.65 up up correct
FFIV.US F5 Networks Inc 20260319 0 279.91 293.53 279.37 290.3 1293900 290.3 up up correct
FFWM.US First Foundation Inc 20260319 0 5.54 5.835 5.5 5.79 681800 5.79 up up correct
FGBI.US First Guaranty Bancshares Inc 20260319 0 8.51 8.72 8.3 8.3 4200 8.29 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260319 0 17.75 17.75 17.59 17.61 1500 17.61 down down correct
FHB.US First Hawaiian Inc 20260319 0 23.56 23.92 23.26 23.69 1410000 23.69 up up correct
FHN.US PF 20260319 0 18.52 18.75 18.48 18.52 2840 18.228
FHTX.US Foghorn Therapeutics Inc 20260319 0 4.76 4.96 4.74 4.89 192684 4.89 up up correct
FIBK.US First Interstate BancSystem Inc 20260319 0 31.76 32.5 31.62 32.28 1801100 32.28 up up correct
FINW.US FinWise Bancorp Common Stock 20260319 0 15.53 15.8199 15.53 15.61 5195 15.61 up down incorrect
FISI.US Financial Institutions Inc 20260319 0 29.98 30.98 29.93 30.63 112302 30.63 up down incorrect
FISV.US Fiserv Inc 20260319 0 56.65 58.29 56.08 57.02 6291000 57.02 up up correct
FITB.US Fifth Third Bancorp 20260319 0 43.22 44.09 42.94 43.66 10295700 43.2691 up up correct
FITBI.US Fifth Third Bancorp 20260319 0 25.6 25.6662 25.59 25.63 24747 25.1535 up up correct
FITBO.US Fifth Third Bancorp 20260319 0 19.51 19.61 19.45 19.49 10300 19.1799 down down correct
FITBP.US Fifth Third Bancorp 20260319 0 23.73 23.85 23.7 23.75 8300 23.3778 up up correct
FIVE.US Five Below Inc 20260319 0 219.3 237.25 208.62 235.17 4173100 235.17 up up correct
FIVN.US Five9 Inc 20260319 0 15.59 16.26 15.55 15.8 1953900 15.8 up up correct
FIZZ.US National Beverage Corp 20260319 0 34.35 34.785 34.12 34.56 208809 34.56 up up correct
FKWL.US Franklin Wireless Corp 20260319 0 3.55 3.65 3.53 3.65 4800 3.65 up down incorrect
FLEX.US Flex Ltd 20260319 0 62.04 66.26 61.68 65.79 3098000 65.79 up down incorrect
FLGT.US Fulgent Genetics Inc 20260319 0 15.01 15.75 14.92 15.56 836400 15.56 up up correct
FLL.US Full House Resorts Inc 20260319 0 2.5 2.52 2.42 2.47 88158 2.47 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260319 0 15.91 16.41 15.66 16.03 3005100 16.03 up up correct
FLNT.US Fluent Inc 20260319 0 3.5 3.53 3.4 3.46 11762 3.46 down down correct
FLUX.US Flux Power Holdings Inc 20260319 0 1.25 1.269 1.19 1.23 116100 1.23 down down correct
FLWS.US 1 20260319 0 3.11 3.22 2.97 3.17 410907 3.17 up up correct
FLXN.US Flexion Therapeutics Inc 20260319 0 25.05 25.23 25.03 25.1966 1816 24.5281 up up correct
FLXS.US Flexsteel Industries Inc 20260319 0 44.55 45.41 44.315 44.84 22340 44.6443 up up correct
FLYW.US Flywire Corporation 20260319 0 11.96 12.3299 11.72 11.89 1357120 11.89 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260319 0 24.17 25.25 23.9101 25 53229 24.7784 up up correct
FMBH.US First Mid Bancshares Inc 20260319 0 38.81 39.975 38.71 39.62 122996 39.62 up up correct
FMNB.US Farmers National Banc Corp 20260319 0 12.23 12.76 12.23 12.66 792600 12.66 up up correct
FNCH.US Finch Therapeutics Group Inc 20260319 0 12.46 12.5 11.8 12.5 1763 12.5 up up correct
FNKO.US Funko Inc 20260319 0 3.45 3.555 3.33 3.51 1387887 3.51 up up correct
FNLC.US The First Bancorp Inc 20260319 0 26.98 27.74 26.88 27.13 15800 26.7808 up up correct
FNWB.US First Northwest Bancorp 20260319 0 8.6 8.8 8.56 8.59 43655 8.59 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260319 0 37.25 38 37.25 37.66 8551 37.66 up up correct
FOLD.US Amicus Therapeutics Inc 20260319 0 14.37 14.38 14.37 14.38 3491200 14.38 up up correct
FONR.US FONAR Corporation 20260319 0 18.46 18.46 18.35 18.39 58700 18.39 down down correct
FORA.US Forian Inc 20260319 0 2.048 2.05 2.04 2.05 6667 2.05 up up correct
FORM.US FormFactor Inc 20260319 0 92.36 96.61 89 95.1 1525200 95.1 up down incorrect
FORR.US Forrester Research Inc 20260319 0 6.05 6.2 5.88 6.02 211302 6.02 down up incorrect
FOSL.US Fossil Group Inc 20260319 0 4.33 4.3451 4.1375 4.3 511316 4.3 down down correct
FOX.US Fox Corporation 20260319 0 52.13 53.04 51.38 52.02 2322700 52.02 down up incorrect
FOXA.US Fox Corporation 20260319 0 57.44 58.69 57.03 57.68 3021500 57.68 up up correct
FOXF.US Fox Factory Holding Corp 20260319 0 16.12 16.48 15.75 16.38 809971 16.38 up up correct
FRAF.US Franklin Financial Services Corporation 20260319 0 47.3 49.59 47 49.08 19700 48.7839 up up correct
FRBA.US First Bank 20260319 0 15.22 15.62 15.03 15.48 54300 15.48 up up correct
FRHC.US Freedom Holding Corp 20260319 0 137.76 139.83 135.53 138.28 78200 138.28 up up correct
FRME.US First Merchants Corporation 20260319 0 36.25 36.9875 36.13 36.6 477627 36.6 up up correct
FROG.US JFrog Ltd 20260319 0 43.6 44.655 43.12 43.46 2266800 43.46 down down correct
FROPX.US FROPX 20260319 0 14.59 14.59 14.59 14.59 0 14.2736
FRPH.US FRP Holdings Inc 20260319 0 21.4 21.43 20.96 21.13 78736 21.13 down down correct
FRPT.US Freshpet Inc 20260319 0 64.3 64.49 61.98 63.17 2506800 63.17 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260319 0 7.845 8.18 7.845 8.1 4458100 8.1 up up correct
FRST.US Primis Financial Corp 20260319 0 12.62 12.88 12.56 12.72 117100 12.72 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260319 0 2.34 2.37 2.26 2.37 12831 2.37 up up correct
FSBC.US Five Star Bancorp 20260319 0 35.8 37.03 35.18 36.78 138989 36.78 up up correct
FSBW.US FS Bancorp Inc 20260319 0 37.804 38.3004 37.51 37.7 10199 37.7 down down correct
FSEA.US First Seacoast Bancorp 20260319 0 12.78 12.78 12.78 12.78 0 12.78
FSLR.US First Solar Inc 20260319 0 196.7 200.04 194.15 199.65 1319200 199.65 up up correct
FSTR.US L.B. Foster Company 20260319 0 27.99 28.76 27.875 28.12 17318 28.12 up up correct
FSV.US FirstService Corporation 20260319 0 140.63 142.94 136.74 138.1 159800 137.7907 down up incorrect
FTCI.US FTC Solar Inc 20260319 0 4.46 4.63 4.3 4.34 77755 4.34 down down correct
FTDR.US Frontdoor Inc 20260319 0 60.02 60.19 56.76 56.81 679500 56.81 down down correct
FTEK.US Fuel Tech Inc 20260319 0 1.23 1.265 1.22 1.24 80857 1.24 up up correct
FTFT.US Future FinTech Group Inc 20260319 0 1.61 1.61 1.18 1.21 43300 1.21 down down correct
FTHM.US Fathom Holdings Inc 20260319 0 0.727 0.8 0.72 0.73 87583 0.73 up up correct
FTNT.US Fortinet Inc 20260319 0 83.52 84.95 82.29 83.12 4539100 83.12 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260319 0 8.64 8.67 8.61 8.65 62700 8.596 up up correct
FULC.US Fulcrum Therapeutics Inc 20260319 0 6.87 7.04 6.72 7.04 1445100 7.04 up up correct
FULT.US Fulton Financial Corporation 20260319 0 19.13 19.65 18.99 19.45 1956700 19.2683 up up correct
FULTP.US Fulton Financial Corporation 20260319 0 18.55 18.78 18.55 18.7 12600 18.38 up up correct
FUNC.US First United Corporation 20260319 0 35.84 36.67 35.79 36.19 9500 35.9394 up down incorrect
FUND.US Sprott Focus Trust Inc 20260319 0 9.32 9.44 9.12 9.13 61600 9.13 down up incorrect
FUSB.US First US Bancshares Inc 20260319 0 15.1 15.36 15.1 15.25 8604 15.25 up up correct
FUTU.US Futu Holdings Limited 20260319 0 139.77 140.235 136 139.47 2527400 137.2686 down down correct
FVCB.US FVCBankcorp Inc 20260319 0 14.459 14.93 14.42 14.6 55100 14.5349 up down incorrect
FWONA.US Formula One Group 20260319 0 77.38 77.98 75.15 75.67 167200 75.67 down down correct
FWONK.US Formula One Group 20260319 0 84.58 85.85 82.81 83.41 1632200 83.41 down down correct
FWRD.US Forward Air Corporation 20260319 0 15.17 15.55 14.82 15.51 963200 15.51 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260319 0 12.24 12.6 12.095 12.39 1263168 12.39 up up correct
FXNC.US First National Corporation 20260319 0 25.36 26.29 25.255 26.07 54594 26.07 up up correct
GABC.US German American Bancorp Inc 20260319 0 38.81 40.15 38.77 39.82 231936 39.82 up up correct
GAIA.US Gaia Inc 20260319 0 2.98 3.0099 2.78 2.87 143147 2.87 down down correct
GAIN.US Gladstone Investment Corporation 20260319 0 14.35 14.47 14.26 14.42 424800 14.2673 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260319 0 25.09 25.19 25.09 25.18 1500 24.8677 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260319 0 24.03 24.1 24.025 24.025 1800 23.7218 down down correct
GALT.US Galectin Therapeutics Inc 20260319 0 2.8 2.83 2.63 2.8 354300 2.8
GAMB.US Gambling.com Group Limited Ordinary Shares 20260319 0 3.86 4.045 3.85 3.98 935611 3.98 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260319 0 0.275 0.285 0.266 0.285 1353000 0.285 up up correct
GANX.US Gain Therapeutics Inc 20260319 0 1.93 1.98 1.855 1.9 702187 1.9 down down correct
GASS.US StealthGas Inc 20260319 0 9.3 9.535 9.1 9.45 158236 9.45 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20260319 0 36.05 36.05 36.05 36.05 0 36.05
GATEU.US Marblegate Acquisition Corp. Unit 20260319 0 30.28 30.28 30.28 30.28 0 30.28
GBCI.US Glacier Bancorp Inc 20260319 0 42.47 43.48 42.3 42.91 930000 42.6046 up up correct
GBDC.US Golub Capital BDC Inc 20260319 0 12.43 12.67 12.43 12.55 2381700 12.55 up up correct
GBLI.US Global Indemnity Group LLC 20260319 0 30 30 28.54 28.54 9300 28.19 down down correct
GBNY.US Generations Bancorp NY Inc 20260319 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260319 0 21.71 22.21 21.71 22.16 19529 22.16 up up correct
GCMG.US GCM Grosvenor Inc 20260319 0 10.14 10.275 10 10.07 818242 10.07 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260319 0 22.38 22.38 22.38 22.38 0 22.38
GDEN.US Golden Entertainment Inc 20260319 0 26.99 27.3 26.99 27.22 125116 24.5981 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260319 0 13.8 14.32 13.8 14 1200 14 up down incorrect
GDEVW.US Nexters Inc. Warrant 20260319 0 0.01 0.01 0.0093 0.01 6244 0.01
GDRX.US GoodRx Holdings Inc 20260319 0 2.15 2.195 2.105 2.15 1724495 2.15
GDS.US GDS Holdings Limited 20260319 0 43.05 45.53 42.45 44.55 1642900 44.55 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260319 0 6.02 6.185 5.94 5.97 1076202 5.97 down down correct
GECC.US Great Elm Capital Corporation 20260319 0 4.87 5.0699 4.87 4.96 106248 4.96 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260319 0 25.03 25.03 25.03 25.03 0 25.03
GEG.US Great Elm Group Inc 20260319 0 1.87 1.95 1.86 1.94 3300 1.94 up up correct
GENC.US Gencor Industries Inc 20260319 0 14.05 14.7 13.825 14.62 22555 14.62 up up correct
GENE.US Genetic Technologies Limited 20260319 0 1844.4 1844.4 1827.4 1827.4 342 1827.4 down down correct
GEOS.US Geospace Technologies Corporation 20260319 0 11.83 12.4391 11.2601 12.035 211762 12.035 up up correct
GERN.US Geron Corporation 20260319 0 1.53 1.56 1.44 1.55 22187200 1.55 up down incorrect
GEVO.US Gevo Inc 20260319 0 2.285 2.375 2.23 2.34 3464689 2.34 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260319 0 0.501 0.515 0.483 0.515 265100 0.515 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20260319 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260319 0 41.57 43.385 41.1 43.36 5059600 43.36 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20260319 0 41.6 44.05 41.18 43.85 1645900 43.6857 up up correct
GH.US Guardant Health Inc 20260319 0 86.63 90.28 84.78 89.08 1241100 89.08 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260319 0 14.78 15.14 14.56 14.81 105239 14.81 up up correct
GIGGU.US GigCapital4 Inc 20260319 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260319 0 0.363 0.37 0.35 0.35 31255 0.35 down down correct
GIGM.US GigaMedia Limited 20260319 0 1.51 1.51 1.37 1.51 2036 1.51
GIII.US G 20260319 0 25.98 27.22 25.91 27.05 636500 26.9485 up up correct
GILD.US Gilead Sciences Inc 20260319 0 141.42 142.09 140.12 141.11 7310700 141.11 down down correct
GILT.US Gilat Satellite Networks Ltd 20260319 0 16.63 17.74 16.24 17.74 531500 17.74 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260319 0 0.354 0.354 0.3212 0.337 89621 0.337 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260319 0 0.0475 0.0475 0.0475 0.0475 256 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260319 0 24.26 24.26 24.26 24.26 0 24.26
GLAD.US Gladstone Capital Corporation 20260319 0 18 18.24 17.88 18.11 327900 17.8084 up up correct
GLBE.US Global 20260319 0 33.49 34.5 33.38 33.99 932400 33.99 up up correct
GLBS.US Globus Maritime Limited 20260319 0 1.66 1.78 1.66 1.75 45000 1.75 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260319 0 16.94 16.975 16.93 16.95 1410233 16.95 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260319 0 0.591 0.6059 0.58 0.5835 10215 0.5835 down down correct
GLNG.US Golar LNG Limited 20260319 0 48.91 51.75 48.5 50.96 9903200 50.96 up up correct
GLPG.US Galapagos NV 20260319 0 32.56 32.78 32.22 32.53 96100 32.53 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20260319 0 47.05 47.36 46.86 47.12 1229400 47.12 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20260319 0 16.33 16.42 16.0901 16.24 197933 16.24 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260319 0 23.77 23.77 23.77 23.77 0 23.77
GLSI.US Greenwich LifeSciences Inc 20260319 0 26.15 26.49 24.61 25.88 190728 25.88 down down correct
GLTO.US Galecto Inc 20260319 0 21.13 22.04 17.98 19.2 422578 19.2 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260319 0 15.7 16.26 15.42 16.06 1105262 16.06 up up correct
GMBL.US Esports Entertainment Group Inc 20260319 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 20260319 0 0.035 0.035 0.035 0.035 0 0.035
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260319 0 23.15 23.15 23.15 23.15 0 23.15
GNLN.US Greenlane Holdings Inc 20260319 0 0.535 0.807 0.486 0.61 516888 4.88 up up correct
GNPX.US Genprex Inc 20260319 0 1.95 1.95 1.86 1.92 296700 1.92 down down correct
GNSS.US Genasys Inc 20260319 0 1.875 1.92 1.825 1.83 90513 1.83 down down correct
GNTX.US Gentex Corporation 20260319 0 20.85 21.07 20.71 20.91 1810000 20.7925 up up correct
GO.US Grocery Outlet Holding Corp 20260319 0 5.76 5.945 5.715 5.83 5054600 5.83 up down incorrect
GOCO.US GoHealth Inc 20260319 0 1.49 1.5 1.395 1.48 40635 1.48 down up incorrect
GOGO.US Gogo Inc 20260319 0 4.42 4.5 4.32 4.43 1844293 4.43 up up correct
GOOD.US Gladstone Commercial Corporation 20260319 0 11.93 12.11 11.88 12.03 435500 11.832 up up correct
GOODN.US Gladstone Commercial Corporation 20260319 0 22.305 22.45 22.305 22.45 500 22.1718 up up correct
GOOG.US Alphabet Inc 20260319 0 303.21 306.68 301 305.73 15399700 305.73 up up correct
GOOGL.US Alphabet Inc 20260319 0 304.01 308.06 302.35 307.13 25075800 307.13 up up correct
GOSS.US Gossamer Bio Inc 20260319 0 0.424 0.47 0.405 0.452 10720800 0.452 up up correct
GOVX.US GeoVax Labs Inc 20260319 0 1.47 1.486 1.42 1.43 60200 1.43 down down correct
GP.US GreenPower Motor Company Inc 20260319 0 1.06 1.11 1.06 1.086 5600 1.086 up up correct
GPRE.US Green Plains Inc 20260319 0 16.25 16.685 16.21 16.51 1800547 16.51 up up correct
GPRO.US GoPro Inc 20260319 0 0.69 0.7 0.6654 0.6802 2062782 0.6802 down down correct
GRBK.US Green Brick Partners Inc 20260319 0 62.68 63.16 61.43 62.93 226000 62.93 up up correct
GRCL.US Gracell Biotechnologies Inc 20260319 0 390 390 390 390 3000 390
GREE.US Greenidge Generation Holdings Inc 20260319 0 1.26 1.31 1.25 1.26 70800 1.26
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260319 0 20 20.5 20 20.5 500 20.0052 up down incorrect
GRFS.US Grifols S.A 20260319 0 7.7 7.78 7.55 7.77 750400 7.77 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260319 0 24.92 24.92 24.92 24.92 0 24.92
GRIN.US Grindrod Shipping Holdings Ltd 20260319 0 26.82 27.54 26.82 27.403 3400 27.3628 up up correct
GRMN.US Garmin Ltd 20260319 0 229.9 236.73 229.1 235.11 1052700 235.11 up up correct
GRNQ.US Greenpro Capital Corp 20260319 0 2.05 2.23 1.9993 2.22 17088 2.22 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260319 0 3.15 3.18 2.88 3.08 14500 3.0708 down down correct
GRPN.US Groupon Inc 20260319 0 10.57 11.27 10.57 10.98 1567000 10.98 up down incorrect
GRTX.US Galera Therapeutics Inc 20260319 0 0.0461 0.0495 0.045 0.0495 13350 0.0495 up down incorrect
GRVY.US Gravity Co. Ltd 20260319 0 61.25 62 60.66 61.1 12800 61.1 down down correct
GRWG.US GrowGeneration Corp 20260319 0 1.05 1.11 1.03 1.09 1330741 1.09 up down incorrect
GSBC.US Great Southern Bancorp Inc 20260319 0 60.42 62.23 60.06 61.65 57189 61.2231 up up correct
GSHD.US Goosehead Insurance Inc 20260319 0 45.13 45.645 41.96 42.21 480100 42.21 down up incorrect
GSIT.US GSI Technology Inc 20260319 0 5.78 6.32 5.5 6.23 2091927 6.23 up down incorrect
GSM.US Ferroglobe PLC 20260319 0 3.99 4.055 3.9 3.97 1397377 3.9541 down down correct
GSRDX.US GSRDX 20260319 0 7.41 7.41 7.41 7.41 0 7.3308
GSREX.US GSREX 20260319 0 7.4 7.4 7.4 7.4 0 7.3342
GSRHX.US GSRHX 20260319 0 7.88 7.88 7.88 7.88 0 7.796
GSRJX.US GSRJX 20260319 0 7.41 7.41 7.41 7.41 0 7.3352
GSRQX.US GSRQX 20260319 0 7.57 7.57 7.57 7.57 0 7.4912
GT.US The Goodyear Tire & Rubber Company 20260319 0 6.32 6.5 6.25 6.36 9700700 6.36 up up correct
GTBP.US GT Biopharma Inc 20260319 0 0.457 0.46 0.417 0.425 557800 0.425 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260319 0 0.71 0.738 0.68 0.709 211100 0.709 down up incorrect
GTIM.US Good Times Restaurants Inc 20260319 0 1.2 1.21 1.19 1.21 10200 1.21 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260319 0 22.5 23.36 22.42 22.89 4610800 22.89 up up correct
GTX.US Garrett Motion Inc 20260319 0 17.155 17.59 17 17.4 1642000 17.4 up up correct
GURE.US Gulf Resources Inc 20260319 0 4.37 4.9 4.3401 4.77 93839 4.77 up up correct
GWRS.US Global Water Resources Inc 20260319 0 7.45 7.74 7.35 7.71 117500 7.685 up up correct
GYRO.US Gyrodyne LLC 20260319 0 8.51 8.51 8.51 8.51 0 8.51
HAFC.US Hanmi Financial Corporation 20260319 0 25.16 25.89 25.04 25.71 258888 25.71 up up correct
HAIN.US The Hain Celestial Group Inc 20260319 0 0.6585 0.68 0.6364 0.6697 756868 0.6697 up up correct
HALL.US Hallmark Financial Services Inc 20260319 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260319 0 63.18 64.37 62.63 63.27 1422800 63.27 up up correct
HAS.US Hasbro Inc 20260319 0 91.31 91.9 90.48 91.36 1698400 91.36 up up correct
HBAN.US Huntington Bancshares Incorporated 20260319 0 15.05 15.3 14.89 15.17 19819800 15.17 up up correct
HBANM.US Huntington Bancshares Incorporated 20260319 0 22.2 22.318 22 22.05 2800 22.05 down down correct
HBANP.US Huntington Bancshares Incorporated 20260319 0 17.56 17.65 17.45 17.49 17900 17.2016 down down correct
HBCP.US Home Bancorp Inc 20260319 0 58.35 59.69 58 59.27 99637 59.27 up up correct
HBIO.US Harvard Bioscience Inc 20260319 0 4.74 5.75 4.71 5.6 103816 5.6 up up correct
HBNC.US Horizon Bancorp Inc 20260319 0 15.51 16.02 15.43 15.92 396400 15.7681 up up correct
HBT.US HBT Financial Inc 20260319 0 25.58 26.33 25.58 26.18 49066 26.18 up up correct
HCAT.US Health Catalyst Inc 20260319 0 1.13 1.2799 1.13 1.215 690337 1.215 up down incorrect
HCKT.US The Hackett Group Inc 20260319 0 13.19 13.59 12.91 13.39 406200 13.27 up up correct
HCM.US HUTCHMED (China) Limited 20260319 0 13.9 14.05 13.7 13.82 17089 13.82 down down correct
HCSG.US Healthcare Services Group Inc 20260319 0 19.27 19.9 18.91 19.16 1063000 19.16 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260319 0 2.79 2.92 2.66 2.75 56500 2.75 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20260319 0 13.9 13.9 13.9 13.9 0 13.9
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20260319 0 0.1819 0.1819 0.1819 0.1819 0 0.1819
HCWB.US HCW Biologics Inc. Common Stock 20260319 0 0.7941 0.86 0.7146 0.7525 1937076 0.7525 down down correct
HDSN.US Hudson Technologies Inc 20260319 0 5.89 6.02 5.88 5.92 307841 5.92 up up correct
HELE.US Helen of Troy Limited 20260319 0 14.92 15.09 14.61 14.98 579514 14.98 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20260319 0 0.055 0.072 0.055 0.061 122500 0.061 up down incorrect
HEPS.US D 20260319 0 2.75 2.75 2.645 2.65 126909 2.65 down down correct
HFFG.US HF Foods Group Inc 20260319 0 1.85 1.875 1.75 1.85 217329 1.85
HFWA.US Heritage Financial Corporation 20260319 0 24.53 25.29 24.45 25.02 355986 25.02 up up correct
HGBL.US Heritage Global Inc 20260319 0 1.22 1.32 1.22 1.23 118400 1.23 up up correct
HIFS.US Hingham Institution for Savings 20260319 0 265 273.05 262.75 271.3 31400 271.3 up up correct
HIHO.US Highway Holdings Limited 20260319 0 0.8111 0.837 0.8 0.821 37908 0.821 up down incorrect
HIMX.US Himax Technologies Inc 20260319 0 8.8 9.03 8.5315 8.99 3072782 8.99 up down incorrect
HITI.US High Tide Inc. Common Shares 20260319 0 2.41 2.44 2.27 2.32 868403 2.32 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260319 0 2.07 2.12 2.01 2.09 10468500 2.09 up up correct
HLIT.US Harmonic Inc 20260319 0 9.24 9.545 9.2 9.26 1174204 9.26 up up correct
HLMN.US Hillman Solutions Corp 20260319 0 8.12 8.27 7.75 7.93 1563077 7.93 down down correct
HLNE.US Hamilton Lane Incorporated 20260319 0 101.05 102.65 99.35 101 727600 100.46 down up incorrect
HNNA.US Hennessy Advisors Inc 20260319 0 9.84 9.84 9.75 9.75 1600 9.75 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260319 0 24.85 24.85 24.85 24.85 100 24.85
HNRG.US Hallador Energy Company 20260319 0 16.4 17.61 16.01 16.81 930300 16.81 up up correct
HNST.US The Honest Company Inc 20260319 0 2.69 2.8 2.671 2.79 1132269 2.79 up up correct
HOFT.US Hooker Furniture Corporation 20260319 0 11.32 11.53 11.0001 11.41 33678 11.41 up up correct
HOFVW.US Hall of Fame Village LLC 20260319 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
HOLX.US Hologic Inc 20260319 0 75.15 75.45 75.14 75.33 1963400 75.33 up up correct
HON.US Honeywell International Inc 20260319 0 228.17 230.61 227 229.03 3031900 229.03 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260319 0 72.28 75.16 71.7 74.16 21552500 74.16 up up correct
HOOK.US HOOKIPA Pharma Inc 20260319 0 1.08 1.08 1.08 1.08 0 1.08
HOPE.US Hope Bancorp Inc 20260319 0 10.6 10.91 10.57 10.84 723286 10.84 up up correct
HOTH.US Hoth Therapeutics Inc 20260319 0 0.978 1 0.92 0.923 517200 0.923 down down correct
HOWL.US Werewolf Therapeutics Inc 20260319 0 0.8387 0.8674 0.7702 0.8101 181995 0.8101 down down correct
HPK.US HighPeak Energy Inc 20260319 0 6.87 6.9899 6.605 6.82 1025230 6.82 down down correct
HQI.US HireQuest Inc 20260319 0 10 10.76 10 10.27 15300 10.27 up up correct
HQY.US HealthEquity Inc 20260319 0 79.91 82.5 79.86 81.13 927300 81.13 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260319 0 27.67 28.16 27.11 27.81 791900 27.81 up up correct
HROW.US Harrow Health Inc 20260319 0 34 34.78 33.53 34.41 509300 34.41 up up correct
HRTX.US Heron Therapeutics Inc 20260319 0 0.82 0.868 0.7964 0.8173 1527416 0.8173 down down correct
HRZN.US Horizon Technology Finance Corporation 20260319 0 4.3 4.32 4.24 4.27 479800 4.2163 down down correct
HSDT.US Helius Medical Technologies Inc 20260319 0 2.05 2.13 1.95 2.11 319300 2.11 up up correct
HSIC.US Henry Schein Inc 20260319 0 73.12 73.12 71.24 72.68 1601600 72.68 down down correct
HST.US Host Hotels & Resorts Inc 20260319 0 19.01 19.18 18.83 19.1 8033400 18.8985 up up correct
HSTM.US HealthStream Inc 20260319 0 20.59 21.04 20.49 20.56 482481 20.56 down down correct
HTBK.US Heritage Commerce Corp 20260319 0 11.94 12.3 11.9 12.25 1080859 12.1217 up down incorrect
HTHT.US Huazhu Group Limited 20260319 0 49.85 50.8 48.2 50.53 1584300 50.53 up up correct
HTLD.US Heartland Express Inc 20260319 0 9.39 9.66 9.38 9.58 367508 9.5607 up up correct
HTOO.US Fusion Fuel Green PLC 20260319 0 2.93 2.93 2.72 2.84 36600 2.84 down down correct
HUBG.US Hub Group Inc 20260319 0 33.1 34.57 32.9 34.51 1439400 34.51 up up correct
HUDI.US Huadi International Group Co. Ltd 20260319 0 1.215 1.22 1.08 1.15 35593 1.15 down down correct
HUIZ.US Huize Holding Limited 20260319 0 1.8 1.8 1.68 1.7 15300 1.7 down up incorrect
HUMA.US Humacyte Inc 20260319 0 0.976 0.98 0.81 0.8541 52324320 0.8541 down up incorrect
HUMAW.US Humacyte Inc 20260319 0 0.096 0.096 0.0887 0.0957 42502 0.0957 down down correct
HURC.US Hurco Companies Inc 20260319 0 14.71 14.885 14.5941 14.725 20073 14.725 up up correct
HURN.US Huron Consulting Group Inc 20260319 0 125.11 128.23 125.11 127.25 150700 127.25 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20260319 0 48.03 50.96 46.61 50.14 3577400 50.14 up up correct
HWBK.US Hawthorn Bancshares Inc 20260319 0 32.5 33.15 32.5 32.68 9700 32.68 up up correct
HWC.US Hancock Whitney Corporation 20260319 0 60.38 61.76 59.97 61.24 709100 61.24 up up correct
HWCPZ.US HWCPZ 20260319 0 22.56 22.56 22.05 22.33 12100 22.33 down down correct
HWKN.US Hawkins Inc 20260319 0 135.54 137.24 132.05 134.98 183700 134.98 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260319 0 11.49 11.75 11.47 11.48 229422 11.48 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260319 0 1.046 1.12 1.02 1.06 18100 1.06 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260319 0 33.16 34 29.85 31.76 7301100 31.76 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260319 0 8.86 9.07 8.78 8.9 731600 8.9 up up correct
IBCP.US Independent Bank Corporation 20260319 0 32.47 33.05 31.75 32.84 327100 32.84 up up correct
IBEX.US IBEX Limited 20260319 0 28.55 29.08 28.3316 28.62 75275 28.62 up up correct
IBKR.US Interactive Brokers Group Inc 20260319 0 67.48 68.2 66.92 67.69 5189400 67.69 up up correct
IBOC.US International Bancshares Corporation 20260319 0 66.08 67.34 65.52 66.95 392100 66.95 up up correct
IBRX.US ImmunityBio Inc 20260319 0 8.41 8.87 8.345 8.82 17916500 8.82 up up correct
ICCC.US ImmuCell Corporation 20260319 0 6.1 6.15 6.03 6.15 3906 6.15 up down incorrect
ICCM.US Icecure Medical 20260319 0 0.62 0.6339 0.6046 0.629 334838 0.629 up down incorrect
ICFI.US ICF International Inc 20260319 0 66.07 67.685 65.985 66.37 243875 66.2287 up down incorrect
ICHR.US Ichor Holdings Ltd 20260319 0 44.51 51.98 43.36 51.12 790900 51.12 up up correct
ICLR.US ICON Public Limited Company 20260319 0 96.01 98.77 95.75 98.05 689000 98.05 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260319 0 1.904 1.91 1.69 1.71 159600 1.71 down down correct
ICUI.US ICU Medical Inc 20260319 0 124.8 127.8 123.89 126.63 363400 126.63 up up correct
IDCC.US InterDigital Inc 20260319 0 348.4 355.99 346 352.6 1765400 351.8175 up up correct
IDN.US Intellicheck Inc 20260319 0 4.84 4.9506 4.74 4.8 756032 4.8 down down correct
IDXX.US IDEXX Laboratories Inc 20260319 0 577.62 586.01 575.51 579.85 482600 579.85 up up correct
IDYA.US IDEAYA Biosciences Inc 20260319 0 32.78 33.365 32.5 32.6 671000 32.6 down down correct
IEP.US Icahn Enterprises L.P 20260319 0 7.62 7.72 7.58 7.63 896500 7.63 up up correct
IESC.US IES Holdings Inc 20260319 0 429.34 459.2 426.01 454.63 185900 454.63 up up correct
IFBD.US Infobird Co. Ltd 20260319 0 0.9202 0.965 0.92 0.965 963 0.965 up up correct
IFMK.US iFresh Inc 20260319 0 0.0005 0.0005 0.0005 0.0005 200 0.0005
IFRX.US InflaRx N.V 20260319 0 0.87 0.9396 0.81 0.9096 732265 0.9096 up up correct
IGIC.US International General Insurance Holdings Ltd 20260319 0 22.91 23.17 22.135 22.32 100800 22.32 down up incorrect
IHRT.US iHeartMedia Inc 20260319 0 2.62 2.665 2.455 2.58 913169 2.58 down up incorrect
III.US Information Services Group Inc 20260319 0 3.87 3.934 3.8 3.85 263894 3.805 down down correct
IIIV.US i3 Verticals Inc 20260319 0 21.96 22.85 21.912 22.56 277407 22.56 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260319 0 0.552 0.5711 0.55 0.5606 197256 0.5606 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260319 0 0.108 0.108 0.108 0.108 300 0.108
IKT.US Inhibikase Therapeutics Inc 20260319 0 1.8 1.9 1.78 1.83 1058946 1.83 up up correct
ILMN.US Illumina Inc 20260319 0 121.54 127.41 121.54 126.59 1573700 126.59 up up correct
ILPT.US Industrial Logistics Properties Trust 20260319 0 6.06 6.16 6.01 6.11 416900 6.0618 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260319 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260319 0 0.62 0.654 0.6 0.654 94300 0.654 up up correct
IMCR.US Immunocore Holdings plc 20260319 0 30.04 30.77 29.73 30.04 261361 30.04
IMKTA.US Ingles Markets Incorporated 20260319 0 84.48 84.7 82.92 83.76 144808 83.6132 down up incorrect
IMMP.US Immutep Limited 20260319 0 0.415 0.4213 0.3918 0.4126 1290442 0.4126 down up incorrect
IMMR.US Immersion Corporation 20260319 0 6.1 6.2 6.03 6.07 520400 5.9994 down up incorrect
IMNM.US Immunome Inc 20260319 0 20.47 20.98 20.02 20.83 1150600 20.83 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260319 0 39.75 40.54 39.13 40.54 15300 40.54 up up correct
IMRA.US IMARA Inc 20260319 0 13.57 14.49 13.57 14.4561 1889 14.0592 up up correct
IMRN.US Immuron Limited 20260319 0 0.7248 0.7248 0.709 0.709 11384 0.709 down down correct
IMRX.US Immuneering Corporation 20260319 0 4.7 4.91 4.67 4.86 1108681 4.86 up up correct
IMTE.US Integrated Media Technology Limited 20260319 0 0.579 0.6 0.531 0.595 20300 0.595 up up correct
IMTX.US Immatics N.V 20260319 0 9.36 9.76 9.36 9.71 584209 9.71 up up correct
IMUX.US Immunic Inc 20260319 0 1.13 1.18 1.11 1.16 143820 11.6 up up correct
IMVT.US Immunovant Inc 20260319 0 23.35 23.85 23 23.65 1002600 23.65 up up correct
IMXI.US International Money Express Inc 20260319 0 15.73 15.78 15.73 15.76 418000 15.76 up up correct
INAB.US IN8bio Inc. Common Stock 20260319 0 1.79 1.84 1.7 1.72 36773 1.72 down down correct
INBK.US First Internet Bancorp 20260319 0 19.41 19.84 19.18 19.51 81300 19.4519 up up correct
INBKZ.US INBKZ 20260319 0 24.588 24.588 24.315 24.315 2600 24.315 down down correct
INBX.US Inhibrx Inc 20260319 0 68.18 68.18 62.66 64.87 184000 64.87 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260319 0 0.7678 0.7848 0.7514 0.7699 36442 0.7699 up up correct
INCY.US Incyte Corporation 20260319 0 91.88 93.57 91.72 92.95 1331600 92.95 up up correct
INDB.US Independent Bank Corp 20260319 0 73.77 74.7 72.66 74.35 334000 73.7046 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260319 0 2.55 2.66 2.49 2.61 2657100 2.61 up up correct
INDP.US Indaptus Therapeutics Inc 20260319 0 1.846 1.846 1.76 1.76 5200 1.76 down down correct
INGN.US Inogen Inc 20260319 0 6.09 6.21 6.09 6.16 147072 6.16 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260319 0 9.25 9.74 8.864 9.74 50400 9.74 up up correct
INM.US InMed Pharmaceuticals Inc 20260319 0 0.88 0.8999 0.82 0.82 93787 0.82 down down correct
INMB.US INmune Bio Inc 20260319 0 1.23 1.27 1.19 1.22 377650 1.22 down up incorrect
INMD.US InMode Ltd 20260319 0 13.39 13.8 13.39 13.79 2244900 13.79 up down incorrect
INN.US PF 20260319 0 17.76 17.76 17.107 17.107 2109 17.107 down up incorrect
INNV.US InnovAge Holding Corp 20260319 0 8.15 8.39 8 8.36 665800 8.36 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20260319 0 1.64 1.68 1.6 1.65 808200 1.65 up up correct
INOD.US Innodata Inc 20260319 0 43.27 45.12 42.85 44.43 549200 44.43 up up correct
INOV.US Inovalon Holdings Inc 20260319 0 34.46 34.58 34.38 34.572 70700 34.572 up up correct
INSE.US Inspired Entertainment Inc 20260319 0 6.67 6.795 6.52 6.55 132600 6.55 down down correct
INSG.US Inseego Corp 20260319 0 12.58 12.72 12.08 12.08 189300 12.08 down down correct
INSM.US Insmed Incorporated 20260319 0 144.01 144.88 141.8 144 1952500 144 down down correct
INTA.US Intapp Inc. Common Stock 20260319 0 25.64 26.54 25.05 25.53 701800 25.53 down down correct
INTC.US Intel Corporation 20260319 0 43.99 46.44 43.65 46.18 74051500 46.18 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260319 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260319 0 37.48 38 36.35 37.52 14800 37.52 up up correct
INTU.US Intuit Inc 20260319 0 452.88 470 451.54 455.24 2598500 453.8375 up up correct
INTZ.US Intrusion Inc 20260319 0 1.05 1.315 1.0315 1.22 420056 1.22 up down incorrect
INVA.US Innoviva Inc 20260319 0 21.84 22.37 21.84 22.09 698399 22.09 up down incorrect
INVE.US Identiv Inc 20260319 0 3.33 3.3999 3.19 3.23 106078 3.23 down down correct
INVZ.US Innoviz Technologies Ltd 20260319 0 0.7088 0.7145 0.6851 0.6985 2627477 0.6985 down down correct
INVZW.US Innoviz Technologies Ltd 20260319 0 0.005 0.0066 0.0036 0.006 567732 0.006 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260319 0 0.1779 0.194 0.17 0.19 1200116 0.19 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260319 0 71.4 71.94 70.51 71.32 2247918 71.32 down up incorrect
IOSP.US Innospec Inc 20260319 0 67.1 67.71 66.2001 67.23 334216 67.23 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260319 0 3.71 3.89 3.61 3.87 10477100 3.87 up up correct
IPAR.US Inter Parfums Inc 20260319 0 87.55 90.39 87.3301 89.81 207187 89.81 up up correct
IPDN.US Professional Diversity Network Inc 20260319 0 1.3318 1.39 1.29 1.38 87594 1.38 up up correct
IPGP.US IPG Photonics Corporation 20260319 0 113.85 123.46 112 122.78 417800 122.78 up up correct
IPHA.US Innate Pharma S.A 20260319 0 1.3323 1.3398 1.27 1.27 8383 1.27 down down correct
IPSC.US Century Therapeutics Inc. 20260319 0 2.27 2.545 2.25 2.49 1629625 2.49 up up correct
IPW.US iPower Inc. 20260319 0 1.7236 1.8125 1.6 1.66 224980 1.66 down down correct
IPWR.US Ideal Power Inc 20260319 0 3.09 3.17 3.08 3.1 16400 3.1 up up correct
IQ.US iQIYI Inc 20260319 0 1.22 1.23 1.18 1.23 12480140 1.23 up down incorrect
IRDM.US Iridium Communications Inc 20260319 0 25.08 26.68 24.99 26.32 1943800 26.32 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260319 0 40.96 41.95 39.83 41.66 23952700 41.66 up up correct
IRIX.US IRIDEX Corporation 20260319 0 1.332 1.35 1.32 1.34 18547 1.34 up down incorrect
IRMD.US IRadimed Corporation 20260319 0 99.42 101.22 99.13 99.85 56246 99.85 up down incorrect
IRTC.US iRhythm Technologies Inc 20260319 0 117.55 119.94 115.645 117.78 336000 117.78 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260319 0 3.14 3.26 3.055 3.23 3414655 3.23 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260319 0 0.193 0.21 0.185 0.199 86428 7.96 up up correct
ISRG.US Intuitive Surgical Inc 20260319 0 477.5 483.04 475.81 479.93 1258500 479.93 up up correct
ISSC.US Innovative Solutions and Support Inc 20260319 0 28.87 29.63 27.7 29.39 675500 29.39 up up correct
ISTR.US Investar Holding Corporation 20260319 0 26.53 27.335 26.4 26.89 176500 26.78 up up correct
ITIC.US Investors Title Company 20260319 0 219.78 221.31 214.7 214.88 11200 214.4096 down down correct
ITRI.US Itron Inc 20260319 0 91.73 93.97 90.62 92.69 923500 92.69 up up correct
ITRM.US Iterum Therapeutics plc 20260319 0 0.172 0.177 0.165 0.171 435800 0.171 down down correct
ITRN.US Ituran Location and Control Ltd 20260319 0 50.01 51.76 49.72 51.52 149900 49.9909 up up correct
IVA.US Inventiva S.A 20260319 0 5.82 6.105 5.82 6.04 191308 6.04 up up correct
IZEA.US IZEA Worldwide Inc 20260319 0 3.6 3.6192 3.41 3.49 123464 3.49 down down correct
JACK.US Jack in the Box Inc 20260319 0 11.5 11.5599 10.8888 11.19 1136699 11.19 down up incorrect
JAGX.US Jaguar Health Inc 20260319 0 0.428 0.428 0.4 0.418 12317 14.63 down up incorrect
JAKK.US JAKKS Pacific Inc 20260319 0 19.19 20.17 19.11 19.95 70674 19.95 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20260319 0 13.69 14.29 13.6 14.16 1034100 14.16 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260319 0 180.72 183.51 178.4 181.8 603200 181.8 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260319 0 195.2 201.32 195.2 200.2 949000 200.2 up up correct
JBLU.US JetBlue Airways Corporation 20260319 0 3.97 4.13 3.87 4.11 41605600 4.11 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260319 0 75.56 76.69 73.98 76.14 100600 74.7423 up up correct
JD.US JD.com Inc 20260319 0 27.3 28.16 27.15 28.02 12200320 27.0747 up up correct
JFIN.US Jiayin Group Inc 20260319 0 5.84 5.885 5.5 5.64 91551 5.64 down down correct
JFU.US 9F Inc 20260319 0 4.05 4.05 4.05 4.05 0 4.05
JG.US Aurora Mobile Limited 20260319 0 7.82 7.82 7.04 7.04 1302 7.04 down down correct
JJSF.US J & J Snack Foods Corp 20260319 0 75.36 75.99 74.04 74.67 256300 74.67 down up incorrect
JKHY.US Jack Henry & Associates Inc 20260319 0 165.09 168 163.67 164.43 842500 164.43 down up incorrect
JOUT.US Johnson Outdoors Inc 20260319 0 43.22 43.9 42.92 43.48 34100 43.2033 up down incorrect
JPM.US PM 20260319 0 17.91 17.933 17.8 17.87 333520 17.87 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20260319 0 3.06 3.09 3.02 3.05 12436 3.05 down down correct
JRVR.US James River Group Holdings Ltd 20260319 0 6.4 6.44 6.045 6.06 354043 6.06 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260319 0 18.13 18.26 18.1 18.16 24700 18.16 up up correct
JSPR.US Jasper Therapeutics Inc 20260319 0 1.22 1.245 1.18 1.22 191600 1.22
JSPRW.US Jasper Therapeutics Inc 20260319 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260319 0 4.56 4.57 4.08 4.32 316408 4.32 down down correct
JWEL.US Jowell Global Ltd 20260319 0 2.39 2.55 2.39 2.47 6300 2.47 up up correct
JYNT.US The Joint Corp 20260319 0 8.31 8.35 8.14 8.17 82829 8.17 down down correct
JZXN.US Jiuzi Holdings Inc 20260319 0 0.9786 1.03 0.9223 1.02 51616 1.02 up up correct
KALA.US Kala Pharmaceuticals Inc 20260319 0 0.2525 0.2525 0.231 0.2459 3948704 0.2459 down down correct
KALU.US Kaiser Aluminum Corporation 20260319 0 112.82 113.81 108.94 111.97 303400 111.447 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260319 0 15.28 16.625 15.09 16.43 1067200 16.43 up up correct
KARO.US Karooooo Ltd 20260319 0 47 48.07 46.095 46.86 26209 46.86 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260319 0 0.018 0.0204 0.018 0.018 11257 0.018
KBNT.US Kubient Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260319 0 13.98 14.83 13.88 14.6 2262100 14.6 up down incorrect
KDP.US Keurig Dr Pepper Inc 20260319 0 27.1 27.5 27.04 27.15 10211900 26.9123 up up correct
KE.US Kimball Electronics Inc 20260319 0 22.69 24.425 22.69 24.27 271706 24.27 up up correct
KELYA.US Kelly Services Inc 20260319 0 8.31 8.59 8.29 8.52 456800 8.52 up up correct
KELYB.US Kelly Services Inc 20260319 0 13.5 13.5 13.02 13.02 3300 13.02 down down correct
KEQU.US Kewaunee Scientific Corporation 20260319 0 34.575 34.8 34.15 34.15 2368 34.15 down down correct
KFRC.US Kforce Inc 20260319 0 25.46 26.56 25.46 26.26 296600 26.26 up up correct
KHC.US The Kraft Heinz Company 20260319 0 22.08 22.33 21.715 21.76 15245100 21.76 down down correct
KIDS.US OrthoPediatrics Corp 20260319 0 16.66 17.245 16.33 16.54 159569 16.54 down down correct
KINS.US Kingstone Companies Inc 20260319 0 14.9 15 14.33 14.57 129585 14.57 down down correct
KLAC.US KLA Corporation 20260319 0 1437.64 1518 1420.29 1511.52 999700 1511.52 up up correct
KLDO.US Kaleido Biosciences Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260319 0 63.62 67.55 61.95 66.76 405100 66.76 up up correct
KLTR.US Kaltura Inc. Common Stock 20260319 0 1.15 1.175 1.09 1.09 741009 1.09 down down correct
KLXE.US KLX Energy Services Holdings Inc 20260319 0 2.75 3 2.7 2.84 327858 2.84 up up correct
KMDA.US Kamada Ltd 20260319 0 8.5 8.64 8.48 8.62 46400 8.3665 up up correct
KNDI.US Kandi Technologies Group Inc 20260319 0 0.937 1.01 0.921 0.9923 113078 0.9923 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260319 0 45.21 45.93 44.36 45.63 789000 45.63 up up correct
KNSL.US Kinsale Capital Group Inc 20260319 0 340.99 344 322.96 326.72 430700 326.72 down down correct
KOD.US Kodiak Sciences Inc 20260319 0 21.82 22.83 21.31 22.665 708149 22.665 up up correct
KOPN.US Kopin Corporation 20260319 0 2.05 2.11 1.98 2.09 2248884 2.09 up up correct
KOSS.US Koss Corporation 20260319 0 3.99 3.99 3.75 3.9 52900 3.9 down down correct
KPLT.US Katapult Holdings Inc 20260319 0 7.12 7.56 6.91 7.45 16909 7.45 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260319 0 0.0039 0.0039 0.0039 0.0039 19963 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260319 0 2.04 2.05 1.96 2.03 56700 2.03 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260319 0 8.33 8.6151 7.73 7.73 759748 7.73 down down correct
KRBP.US Kiromic BioPharma Inc 20260319 0 18.1125 18.1125 18.1125 18.1125 0 18.1125
KRKR.US 36Kr Holdings Inc 20260319 0 4.34 4.67 4.1455 4.67 16365 4.67 up up correct
KRMD.US Repro Med Systems Inc 20260319 0 4.33 4.38 4.235 4.3 121119 4.3 down up incorrect
KRNT.US Kornit Digital Ltd 20260319 0 14.05 14.36 13.9 14.27 396349 14.27 up up correct
KRNY.US Kearny Financial Corp 20260319 0 6.97 7.225 6.92 7.13 349075 7.13 up up correct
KROS.US Keros Therapeutics Inc 20260319 0 10.85 11.14 10.57 11.12 458706 11.12 up up correct
KRT.US Karat Packaging Inc 20260319 0 27.58 27.825 26.95 27.45 124349 27.45 down up incorrect
KRUS.US Kura Sushi USA Inc 20260319 0 56.96 59.645 56.51 59.02 210867 59.02 up down incorrect
KRYS.US Krystal Biotech Inc 20260319 0 250.83 258.34 249.095 258 232700 258 up up correct
KTCC.US Key Tronic Corporation 20260319 0 2.72 2.76 2.675 2.75 9842 2.75 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20260319 0 90.51 94.5 87.64 92.78 2404900 92.78 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260319 0 0.81 0.87 0.76 0.782 114500 0.782 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260319 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260319 0 8.31 8.52 8.1725 8.43 800117 8.43 up up correct
KVHI.US KVH Industries Inc 20260319 0 7.71 8.14 7.6082 7.95 158030 7.95 up up correct
KXIN.US Kaixin Auto Holdings 20260319 0 4.49 4.88 4.1 4.78 41000 4.78 up up correct
KYMR.US Kymera Therapeutics Inc 20260319 0 78.58 80.66 76.85 79.57 460400 79.57 up up correct
KZIA.US Kazia Therapeutics Limited 20260319 0 7.27 8.1 7.27 7.91 116900 7.91 up up correct
KZR.US Kezar Life Sciences Inc 20260319 0 6.71 6.78 6.62 6.695 13433 6.695 down up incorrect
LAKE.US Lakeland Industries Inc 20260319 0 8.32 8.4978 8.27 8.37 56356 8.37 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20260319 0 129.53 130.93 125.07 127.41 743500 127.41 down up incorrect
LAND.US Gladstone Land Corporation 20260319 0 11.4 11.43 10.81 10.99 838200 10.8897 down down correct
LANDO.US Gladstone Land Corporation 20260319 0 20.2 20.35 20.01 20.27 7000 20.0239 up up correct
LARAX.US LARAX 20260319 0 8.3 8.3 8.3 8.3 0 8.2226
LARK.US Landmark Bancorp Inc 20260319 0 23.89 24.31 23.57 24.31 6200 24.31 up up correct
LASR.US nLIGHT Inc 20260319 0 65.76 71.62 63.58 70.88 1849100 70.88 up up correct
LAUR.US Laureate Education Inc 20260319 0 33.52 33.88 33.19 33.64 1858400 33.64 up up correct
LBRDA.US Liberty Broadband Corporation 20260319 0 48.15 50.18 48.15 49.06 362176 49.06 up up correct
LBRDK.US Liberty Broadband Corporation 20260319 0 48.7 50.295 48.54 49.18 739400 49.18 up up correct
LBRDP.US Liberty Broadband Corporation 20260319 0 23.897 24.142 23.8 23.89 37900 23.4507 down down correct
LBTYA.US Liberty Global plc 20260319 0 11.86 12.12 11.75 11.9 1407491 11.9 up up correct
LBTYB.US Liberty Global plc 20260319 0 12.06 12.2 12.05 12.14 1400 12.14 up up correct
LBTYK.US Liberty Global plc 20260319 0 11.57 11.85 11.435 11.62 1379434 11.62 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260319 0 29.25 29.46 29.19 29.365 29200 29.365 up up correct
LCID.US Lucid Group Inc. Common Stock 20260319 0 9.905 10.4 9.83 10.3 4695300 10.3 up up correct
LCNB.US LCNB Corp 20260319 0 15.28 15.54 14.99 15.19 39300 15.19 down down correct
LCRDX.US LCRDX 20260319 0 8.3 8.3 8.3 8.3 0 8.2176
LCRUX.US LCRUX 20260319 0 8.3 8.3 8.3 8.3 0 8.2226
LCUT.US Lifetime Brands Inc 20260319 0 4.2 4.58 4.16 4.57 155000 4.5412 up up correct
LE.US Lands' End Inc 20260319 0 12.87 14.95 12.2215 13.72 959963 13.72 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260319 0 254.84 259.37 253.16 256.77 384200 255.9396 up up correct
LEDS.US SemiLEDs Corporation 20260319 0 1.2 1.255 1.1502 1.19 45374 1.19 down down correct
LEE.US Lee Enterprises Incorporated 20260319 0 8.61 8.99 8.473 8.52 91284 8.52 down down correct
LEGH.US Legacy Housing Corporation 20260319 0 19.38 19.61 19.105 19.2 239820 19.2 down down correct
LEGN.US Legend Biotech Corporation 20260319 0 18.13 18.19 17.7 17.87 1446500 17.87 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260319 0 46.48 46.48 46.48 46.48 0 45.8377
LESL.US Leslie's Inc 20260319 0 1.04 1.0695 0.9306 0.9634 102809 0.9634 down down correct
LEXX.US Lexaria Bioscience Corp 20260319 0 0.74 0.74 0.71 0.725 97700 0.725 down down correct
LFMD.US LifeMD Inc 20260319 0 4 4.15 3.99 4.09 1058543 4.09 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260319 0 22.92 23 22.92 23 900 22.4684 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20260319 0 6.38 6.484 6.33 6.46 1911529 6.46 up down incorrect
LFUS.US Littelfuse Inc 20260319 0 326.56 334.96 323.12 332.78 187100 332.78 up up correct
LFVN.US LifeVantage Corporation 20260319 0 4.75 4.8 4.65 4.73 76500 4.73 down down correct
LGHL.US Lion Group Holding Ltd 20260319 0 1.129 1.129 1.052 1.1 60645 1.1 down down correct
LGIH.US LGI Homes Inc 20260319 0 37.92 37.92 36.13 37.06 1007700 37.06 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260319 0 207.43 214.45 206.92 210.49 149300 210.49 up up correct
LGO.US Largo Resources Ltd 20260319 0 1.12 1.1599 1.075 1.13 2122949 1.13 up up correct
LGVN.US Longeveron Inc 20260319 0 0.956 1.14 0.925 1.11 3164100 1.11 up up correct
LI.US Li Auto Inc 20260319 0 16.81 17.265 16.54 17.1 5020300 17.1 up up correct
LIDR.US Aeye Inc 20260319 0 1.82 2.68 1.74 2.59 21282779 2.59 up up correct
LIDRW.US AEye Inc 20260319 0 0.0619 0.09 0.0603 0.09 283488 0.09 up up correct
LIFE.US aTyr Pharma Inc 20260319 0 10.85 10.93 9.98 10 803600 10 down down correct
LILA.US Liberty Latin America Ltd 20260319 0 7.66 7.96 7.66 7.96 280635 7.96 up up correct
LILAK.US Liberty Latin America Ltd 20260319 0 7.84 8.1 7.8 8.08 900155 8.08 up up correct
LINC.US Lincoln Educational Services Corporation 20260319 0 38.66 41.48 36.63 38.3 1015700 38.3 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260319 0 17.41 17.85 17.23 17.63 713100 17.63 up up correct
LINK.US Interlink Electronics Inc 20260319 0 3.12 3.3 3.11 3.2 22700 3.2 up up correct
LIQT.US LiqTech International Inc 20260319 0 1.47 1.6 1.47 1.555 3253 1.555 up up correct
LITE.US Lumentum Holdings Inc 20260319 0 678.985 775 670 772.13 7567000 772.13 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260319 0 2.15 2.195 1.96 2.16 454641 2.16 up up correct
LIVE.US Live Ventures Incorporated 20260319 0 12.72 13.2 12.72 13.14 1400 13.14 up up correct
LIVN.US LivaNova PLC 20260319 0 63.2 64.18 62.32 63.53 749700 63.53 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260319 0 2.9 3.05 2.79 2.91 16300 2.91 up up correct
LKFN.US Lakeland Financial Corporation 20260319 0 54.59 55.99 54.36 55.72 183800 55.2373 up up correct
LKQ.US LKQ Corporation 20260319 0 28.4 28.6 27.64 28.56 2994600 28.56 up up correct
LMAT.US LeMaitre Vascular Inc 20260319 0 110.77 111.75 107.232 109 240074 109 down down correct
LMB.US Limbach Holdings Inc 20260319 0 74.46 74.64 71.46 73.04 174662 73.04 down down correct
LMFA.US LM Funding America Inc 20260319 0 0.35 0.35 0.31 0.318 307900 0.318 down down correct
LMNR.US Limoneira Company 20260319 0 13.22 13.515 13.12 13.3 77114 13.3 up up correct
LNSR.US LENSAR Inc 20260319 0 6.59 6.7 5.92 6.11 367715 6.11 down up incorrect
LNT.US Alliant Energy Corporation 20260319 0 71.78 72.23 70.6 71.32 1962400 70.7901 down up incorrect
LNTH.US Lantheus Holdings Inc 20260319 0 79.92 80.515 76.48 77.99 935200 77.99 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260319 0 4.25 4.348 4.23 4.24 19190 4.1428 down down correct
LOB.US Live Oak Bancshares Inc 20260319 0 31.6 32.065 31.32 31.78 290000 31.78 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260319 0 13.94 14.473 13.81 14.33 659355 14.33 up up correct
LOGC.US LogicBio Therapeutics Inc 20260319 0 8 8.44 8 8.03 79700 8.03 up up correct
LOGI.US Logitech International S.A 20260319 0 90.14 91.77 89.57 91.72 1293700 91.72 up down incorrect
LOOP.US Loop Industries Inc 20260319 0 1.35 1.3599 1.28 1.3 43373 1.3 down up incorrect
LOPE.US Grand Canyon Education Inc 20260319 0 164.35 167.24 162.47 164.41 221100 164.41 up down incorrect
LOVE.US The Lovesac Company 20260319 0 10.73 10.925 10.37 10.71 308494 10.71 down down correct
LPCN.US Lipocine Inc 20260319 0 7.3 7.7 7.19 7.31 81500 7.31 up up correct
LPLA.US LPL Financial Holdings Inc 20260319 0 286.72 291.45 282.63 285.34 1208600 285.34 down down correct
LPRO.US Open Lending Corporation 20260319 0 1.42 1.45 1.35 1.39 384851 1.39 down down correct
LPSN.US LivePerson Inc 20260319 0 2.57 2.67 2.53 2.66 112012 2.66 up up correct
LPTH.US LightPath Technologies Inc 20260319 0 11.4 11.56 10.67 11.49 1510000 11.49 up down incorrect
LQDA.US Liquidia Corporation 20260319 0 36.61 37.56 36.34 37.36 829900 37.36 up down incorrect
LQDT.US Liquidity Services Inc 20260319 0 27.89 28.55 27.89 28.42 121559 28.42 up down incorrect
LRCX.US Lam Research Corporation 20260319 0 218.17 235.14 215 233.99 10101900 233.99 up up correct
LRMR.US Larimar Therapeutics Inc 20260319 0 4.27 4.675 4.2 4.47 2445298 4.47 up up correct
LSBK.US Lake Shore Bancorp Inc 20260319 0 14.64 14.85 14.545 14.57 32694 14.57 down down correct
LSCC.US Lattice Semiconductor Corporation 20260319 0 90.94 95.61 89.79 94.92 1233400 94.92 up up correct
LSTR.US Landstar System Inc 20260319 0 147.27 150.25 146.82 149.58 393100 149.58 up up correct
LTAFX.US Altst Strgs Fd A 20260319 0 11.16 11.16 11.16 11.16 0 11.16
LTBR.US Lightbridge Corporation 20260319 0 10.73 10.83 10.03 10.64 1055200 10.64 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260319 0 10.32 10.32 10.32 10.32 0 10.32
LTCH.US Latch Inc 20260319 0 0.215 0.235 0.2 0.235 151400 0.235 up up correct
LTCHW.US Latch Inc 20260319 0 0.0004 0.0004 0.0004 0.0004 1000 0.0004
LTIFX.US LTIFX 20260319 0 11.33 11.33 11.33 11.33 0 11.33
LTRN.US Lantern Pharma Inc 20260319 0 2.21 2.28 2.11 2.16 70221 2.16 down down correct
LTRX.US Lantronix Inc 20260319 0 6.17 6.51 6.0168 6.24 1511100 6.24 up up correct
LTRYW.US Lottery Com 20260319 0 0.0085 0.0091 0.0085 0.0091 12215 0.0091 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260319 0 1.31 1.33 1.25 1.28 850805 1.28 down down correct
LULU.US Lululemon Athletica Inc 20260319 0 163.04 167.7 161.33 165.57 3859700 165.57 up up correct
LUNA.US Luna Innovations Incorporated 20260319 0 1.2 1.25 1.03 1.25 18100 1.25 up up correct
LUNG.US Pulmonx Corporation 20260319 0 1.46 1.54 1.37 1.39 602307 1.39 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260319 0 15.13 16.0286 15.05 15.19 4970 15.19 up up correct
LVO.US LiveOne Inc 20260319 0 5.54 5.75 5.33 5.48 129500 5.48 down down correct
LWAY.US Lifeway Foods Inc 20260319 0 18.25 18.41 17.485 17.83 63102 17.83 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260319 0 6.27 7.06 6.01 7.04 4981740 7.04 up down incorrect
LX.US LexinFintech Holdings Ltd 20260319 0 2.66 2.72 2.505 2.55 3001100 2.3425 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260319 0 0.224 0.24 0.22 0.232 9180 2.32 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260319 0 1.55 1.64 1.54 1.62 1456881 1.62 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260319 0 19.87 21.06 19.8 20.77 69455 20.77 up up correct
LYFT.US Lyft Inc 20260319 0 13.2 13.6 13.15 13.38 13329500 13.38 up up correct
LYRA.US Lyra Therapeutics Inc 20260319 0 0.44 0.51 0.44 0.46 42955 0.46 up up correct
LYTS.US LSI Industries Inc 20260319 0 18.99 19.72 18.5173 19.56 248447 19.56 up up correct
LZ.US LegalZoom.com Inc 20260319 0 6.18 6.4 6.055 6.16 1992000 6.16 down down correct
MANH.US Manhattan Associates Inc 20260319 0 138.07 142 137.62 139.81 461700 139.81 up up correct
MAPS.US WM Technology Inc 20260319 0 0.6563 0.6585 0.625 0.6409 730244 0.6409 down down correct
MAPSW.US WM Technology Inc 20260319 0 0.0058 0.0059 0.0058 0.0059 22981 0.0059 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260319 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260319 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260319 0 323.5 326.83 320.06 324.89 1278194 324.89 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260319 0 8.64 9.36 8.37 9.22 42849900 9.22 up down incorrect
MARK.US Remark Holdings Inc 20260319 0 0.0013 0.0013 0.0013 0.0013 13672 0.0013
MARPS.US Marine Petroleum Trust 20260319 0 5.2 5.29 5.01 5.14 58500 5.14 down down correct
MASI.US Masimo Corporation 20260319 0 178.15 178.87 177.54 178.7 3068600 178.7 up up correct
MASS.US 908 Devices Inc 20260319 0 5.83 6.22 5.75 6.09 281781 6.09 up up correct
MAT.US Mattel Inc 20260319 0 14.88 15.27 14.8 15 6165900 15 up up correct
MATW.US Matthews International Corporation 20260319 0 24.01 24.74 23.92 24.46 196199 24.46 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20260319 0 2.27 2.27 2.02 2.02 220600 2.02 down up incorrect
MBAY.US MediaBay Inc 20260319 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260319 0 41.25 42.15 40.97 41.76 231999 41.76 up up correct
MBINN.US Merchants Bancorp 20260319 0 20.09 20.09 19.73 20.01 3800 20.01 down down correct
MBIO.US Mustang Bio Inc 20260319 0 0.82 0.85 0.786 0.8499 64494 0.8499 up up correct
MBOT.US Microbot Medical Inc 20260319 0 2.6 2.655 2.46 2.61 1915723 2.61 up up correct
MBRX.US Moleculin Biotech Inc 20260319 0 2.08 2.0975 1.97 2.06 50428 2.06 down down correct
MBUU.US Malibu Boats Inc 20260319 0 24.94 25.69 24.93 25.41 243425 25.41 up up correct
MBWM.US Mercantile Bank Corporation 20260319 0 49.35 50.66 49.25 50.28 151055 50.28 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260319 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260319 0 27.69 28.79 27.375 28.3 161500 28.0512 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260319 0 19.5 20.62 19.38 20.32 153746 20.32 up up correct
MCHP.US Microchip Technology Incorporated 20260319 0 62.9 64.15 62.43 63.29 10227100 63.29 up up correct
MCHX.US Marchex Inc 20260319 0 1.46 1.48 1.38 1.43 37066 1.43 down down correct
MCRB.US Seres Therapeutics Inc 20260319 0 9 9.15 8.697 9.08 24234 9.08 up up correct
MCRI.US Monarch Casino & Resort Inc 20260319 0 96.15 98.015 95.43 97.6 89411 97.6 up up correct
MDB.US MongoDB Inc 20260319 0 266 273 264 270.16 1303100 270.16 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20260319 0 442.64 460 439.68 454.22 281700 454.22 up up correct
MDIA.US MediaCo Holding Inc 20260319 0 0.642 0.6506 0.6229 0.6303 12747 0.6303 down down correct
MDLZ.US Mondelez International Inc 20260319 0 56.53 56.96 55.83 56.49 8864400 56.0051 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20260319 0 4.55 4.6 4.15 4.55 59300 4.55
MDWD.US MediWound Ltd 20260319 0 16.79 17.29 16.75 16.97 40689 16.97 up up correct
MDXG.US MiMedx Group Inc 20260319 0 4.21 4.24 4.12 4.17 805000 4.17 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260319 0 3.2 3.28 3.12 3.26 91700 3.26 up up correct
MEDP.US Medpace Holdings Inc 20260319 0 450.2 465 446.888 460.92 286700 460.92 up up correct
MELI.US MercadoLibre Inc 20260319 0 1680.015 1684.03 1648.51 1666.93 427484 1666.93 down down correct
MEOH.US Methanex Corporation 20260319 0 54.03 58.23 53.5 56.46 4218300 56.46 up up correct
MERC.US Mercer International Inc 20260319 0 1.33 1.37 1.265 1.3 444451 1.3 down down correct
MESO.US Mesoblast Limited 20260319 0 14.42 14.81 14.33 14.78 145200 14.78 up up correct
METC.US Ramaco Resources Inc 20260319 0 13.48 15.1 12.66 14.44 3202700 14.44 up up correct
MFIN.US Medallion Financial Corp 20260319 0 8.76 8.85 8.43 8.52 157911 8.52 down down correct
MGEE.US MGE Energy Inc 20260319 0 72.44 74.81 72.17 74.44 412840 74.44 up down incorrect
MGNI.US Magnite Inc 20260319 0 12.53 13.04 12.35 12.49 2116500 12.49 down down correct
MGNX.US MacroGenics Inc 20260319 0 2.96 2.975 2.81 2.9 781529 2.9 down down correct
MGPI.US MGP Ingredients Inc 20260319 0 16.81 17.3 16.61 17.04 335359 17.04 up up correct
MGRC.US McGrath RentCorp 20260319 0 104.98 106.47 104.85 105.84 122200 105.385 up up correct
MGTX.US MeiraGTx Holdings plc 20260319 0 7.35 7.48 7.1485 7.35 255538 7.35
MIDD.US The Middleby Corporation 20260319 0 139.9 141.56 136.32 140.08 652100 140.08 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260319 0 2.501 2.56 2.48 2.53 21953 2.53 up up correct
MIND.US MIND Technology Inc 20260319 0 8.28 8.58 8.15 8.36 80792 8.36 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260319 0 90.75 94.16 90 90.72 962200 90.72 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260319 0 1.69 1.73 1.64 1.7 1293500 1.7 up up correct
MITK.US Mitek Systems Inc 20260319 0 14.08 14.535 14.05 14.3 873512 14.3 up down incorrect
MKSI.US MKS Instruments Inc 20260319 0 224.32 239.36 220.14 236.85 1495200 236.85 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20260319 0 13.725 14.885 13.49 14.8 50400 14.8 up down incorrect
MKTX.US MarketAxess Holdings Inc 20260319 0 173.18 176.52 172.01 174.66 313300 174.66 up down incorrect
MLAB.US Mesa Laboratories Inc 20260319 0 79.69 83.2 79.43 82.52 82500 82.52 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260319 0 10.53 10.54 10.52 10.52 2492 10.52 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20260319 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260319 0 5.54 5.55 5.48 5.5 1036600 5.5 down up incorrect
MLKN.US MillerKnoll Inc 20260319 0 17.82 18.18 17.67 17.9 580422 17.9 up up correct
MMLP.US Martin Midstream Partners L.P 20260319 0 2.69 2.69 2.51 2.628 28468 2.628 down down correct
MMSI.US Merit Medical Systems Inc 20260319 0 68.27 69.7 67.97 68.33 1034700 68.33 up up correct
MMYT.US MakeMyTrip Limited 20260319 0 42.31 43.63 42.01 42.75 1234200 42.75 up up correct
MNDO.US MIND C.T.I. Ltd 20260319 0 1.15 1.19 1.15 1.15 44020 1.15
MNDY.US monday.com Ltd. Ordinary Shares 20260319 0 73.8 77.29 73.01 74.73 1346200 74.73 up up correct
MNKD.US MannKind Corporation 20260319 0 2.57 2.6 2.48 2.52 4640800 2.52 down down correct
MNOV.US MediciNova Inc 20260319 0 1.4116 1.4174 1.38 1.39 30512 1.39 down down correct
MNPR.US Monopar Therapeutics Inc 20260319 0 57.46 60.59 54.24 58.67 194500 58.67 up up correct
MNRO.US Monro Inc 20260319 0 14.99 15.56 14.83 15.33 614900 15.33 up up correct
MNSB.US MainStreet Bancshares Inc 20260319 0 20.81 21.51 20.8 21.27 26666 21.27 up up correct
MNSBP.US MainStreet Bancshares Inc 20260319 0 24.85 24.85 24.85 24.85 572 24.85
MNST.US Monster Beverage Corporation 20260319 0 74.23 74.91 73.61 73.74 4531600 73.74 down down correct
MNTK.US Montauk Renewables Inc 20260319 0 1.25 1.27 1.18 1.23 293444 1.23 down down correct
MNTS.US Momentus Inc 20260319 0 4 4.23 3.92 4.15 282800 4.15 up up correct
MNTSW.US Momentus Inc 20260319 0 0.0135 0.0145 0.0135 0.0141 15900 0.0141 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260319 0 4.6899 4.6899 4.6899 4.6899 1866 4.6899
MOMO.US Momo Inc 20260319 0 6.14 6.23 5.95 6.18 1293200 5.8995 up up correct
MORN.US Morningstar Inc 20260319 0 182.35 185.83 181.85 184.87 387300 184.3253 up up correct
MOTS.US Motus GI Holdings Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260319 0 15.51 15.74 14.3651 14.54 22000 10.7069 down up incorrect
MPAA.US Motorcar Parts of America Inc 20260319 0 10.16 10.49 10.1311 10.36 103339 10.36 up down incorrect
MPB.US Mid Penn Bancorp Inc 20260319 0 30.32 31.6 30.29 31.24 172848 31.24 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260319 0 1041.46 1104.1 1033.9399 1092.6899 364800 1090.5096 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260319 0 3.89 3.98 3.88 3.93 2347500 3.93 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260319 0 0.442 0.442 0.398 0.4 49700 0.4 down down correct
MRAM.US Everspin Technologies Inc 20260319 0 9.14 9.53 8.95 9.45 199199 9.45 up up correct
MRBK.US Meridian Corporation 20260319 0 18.35 19.05 18.1 18.77 90352 18.77 up up correct
MRCC.US Monroe Capital Corporation 20260319 0 4.8 4.8969 4.71 4.78 73568 4.2154 down down correct
MRCY.US Mercury Systems Inc 20260319 0 77.71 79.34 75 77.81 733000 77.81 up up correct
MREO.US Mereo BioPharma Group plc 20260319 0 0.35 0.3667 0.32 0.3607 1819447 0.3607 up up correct
MRIN.US Marin Software Incorporated 20260319 0 3960 3960 3807 3885 147250 3885 down down correct
MRKR.US Marker Therapeutics Inc 20260319 0 1.34 1.36 1.25 1.32 117900 1.32 down down correct
MRLN.US Marlin Business Services Corp 20260319 0 9.508 9.867 8.52 9.34 672700 9.34 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260319 0 1.23 1.235 1.23 1.23 8451 1.23
MRNA.US Moderna Inc 20260319 0 51.01 52.89 51.01 52.37 4881000 52.37 up up correct
MRTN.US Marten Transport Ltd 20260319 0 11.6 12.13 11.51 12.1 1526687 12.1 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260319 0 3 3.115 3 3.03 1571834 3.03 up up correct
MRVL.US Marvell Technology Inc 20260319 0 86.27 89.74 85.13 89.53 13388800 89.4852 up up correct
MS.US PO 20260319 0 17.6 17.715 17.54 17.67 91304 17.3985 up up correct
MSBI.US Midland States Bancorp Inc 20260319 0 20.59 21.35 20.55 21.25 131771 21.25 up up correct
MSEX.US Middlesex Water Company 20260319 0 49.85 51.5 49.71 51 169700 51 up up correct
MSFT.US Microsoft Corporation 20260319 0 390.1 392.49 387.06 389.02 25138800 389.02 down down correct
MSGM.US Motorsport Games Inc 20260319 0 4.13 4.3 3.8 4.03 51100 4.03 down down correct
MSTR.US MicroStrategy Incorporated 20260319 0 135.02 139.78 132.76 138.24 19227700 138.24 up up correct
MTC.US Mmtec Inc 20260319 0 5.84 5.98 5.71 5.88 31300 5.88 up up correct
MTCH.US Match Group Inc 20260319 0 30.73 31.73 30.515 31.47 4890900 31.2742 up up correct
MTEX.US Mannatech Incorporated 20260319 0 6.6 6.9 6.46 6.73 5010 6.73 up up correct
MTLS.US Materialise NV 20260319 0 5.04 5.09 4.99 5 81253 5 down down correct
MTRX.US Matrix Service Company 20260319 0 10.07 10.33 9.955 10.16 314441 10.16 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260319 0 210.89 225.89 209.4 224.54 707400 224.54 up up correct
MU.US Micron Technology Inc 20260319 0 424.97 457.22 421.11 444.27 74591900 444.0834 up up correct
MVBF.US MVB Financial Corp 20260319 0 24.18 24.7 23.99 24.68 20000 24.68 up up correct
MVIS.US MicroVision Inc 20260319 0 0.61 0.71 0.6 0.69 5554800 0.69 up up correct
MVST.US Microvast Holdings Inc 20260319 0 1.665 1.72 1.55 1.66 6286489 1.66 down down correct
MVSTW.US Microvast Holdings Inc 20260319 0 0.0316 0.04 0.031 0.0315 106845 0.0315 down down correct
MXCT.US MaxCyte Inc. 20260319 0 0.7341 0.7843 0.7341 0.7525 843894 0.7525 up up correct
MYFW.US First Western Financial Inc 20260319 0 24.245 24.81 24.135 24.41 25868 24.41 up up correct
MYGN.US Myriad Genetics Inc 20260319 0 4.54 4.8 4.54 4.75 1773421 4.75 up down incorrect
MYPS.US Playstudios Inc 20260319 0 0.4774 0.485 0.456 0.4676 297601 0.4676 down up incorrect
MYPSW.US MYPSW 20260319 0 0.007 0.007 0.004 0.004 12900 0.004 down up incorrect
MYRG.US MYR Group Inc 20260319 0 262.97 279.02 259.64 273.66 289700 273.66 up down incorrect
MYSZ.US My Size Inc 20260319 0 0.6 0.62 0.58 0.6 20100 0.6
NAII.US Natural Alternatives International Inc 20260319 0 2.62 2.705 2.56 2.62 50797 2.62
NATH.US Nathan's Famous Inc 20260319 0 100.51 100.95 100.34 100.45 21748 100.45 down down correct
NATR.US Nature's Sunshine Products Inc 20260319 0 22.75 24.05 22.7 24.02 145500 24.02 up up correct
NAUT.US Nautilus Biotechnology Inc 20260319 0 2.71 2.85 2.625 2.75 218116 2.75 up up correct
NAVI.US Navient Corporation 20260319 0 8.07 8.18 7.935 8.11 776594 8.11 up up correct
NBIX.US Neurocrine Biosciences Inc 20260319 0 130.62 132.25 127.07 129.7 892300 129.7 down down correct
NBN.US Northeast Bank 20260319 0 105.57 108.2 105.02 107.66 107400 107.66 up up correct
NBST.US Newbury Street Acquisition Corporation 20260319 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260319 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260319 0 40.41 41.17 40.13 40.97 264600 40.97 up up correct
NBTX.US Nanobiotix S.A 20260319 0 31.56 31.836 30.6 31.605 65700 31.605 up up correct
NCMI.US National CineMedia Inc 20260319 0 3.31 3.3255 3.23 3.26 269896 3.26 down down correct
NCNA.US NuCana plc 20260319 0 1.67 1.745 1.63 1.71 52700 1.71 up down incorrect
NCNO.US nCino Inc 20260319 0 15.11 15.81 15.061 15.5 1967500 15.5 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20260319 0 71.89 72.9999 66.71 68.73 32980 68.73 down up incorrect
NCTY.US The9 Limited 20260319 0 5.59 5.71 5.34 5.54 3500 5.54 down up incorrect
NDAQ.US Nasdaq Inc 20260319 0 85.07 86.35 84.55 86.27 2950400 86.27 up down incorrect
NDLS.US Noodles & Company 20260319 0 6.57 6.79 6.4507 6.63 35521 6.63 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20260319 0 3.37 3.37 3.21 3.26 6700 3.26 down up incorrect
NDSN.US Nordson Corporation 20260319 0 264.47 270.3 262.5 267.21 303900 267.21 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260319 0 22.95 23.55 22.95 23.25 29074 23.0571 up up correct
NEGG.US Newegg Commerce Inc 20260319 0 36 36.98 31.29 36.36 115000 36.36 up up correct
NEO.US NeoGenomics Inc 20260319 0 7.87 8.23 7.85 8.18 1480000 8.18 up up correct
NEOG.US Neogen Corporation 20260319 0 8.96 8.98 8.58 8.7 2315600 8.7 down up incorrect
NEON.US Neonode Inc 20260319 0 1.46 1.48 1.37 1.44 174100 1.44 down up incorrect
NEPH.US Nephros Inc 20260319 0 3.03 3.12 2.95 2.95 42051 2.95 down up incorrect
NERV.US Minerva Neurosciences Inc 20260319 0 7.79 8.383 7.71 8.07 638400 8.07 up down incorrect
NESR.US National Energy Services Reunited Corp 20260319 0 20.44 21.305 20.19 21.06 2345700 21.06 up up correct
NEWT.US Newtek Business Services Corp 20260319 0 11.43 11.63 11.22 11.51 281225 11.3193 up up correct
NEXI.US NexImmune Inc 20260319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260319 0 6.99 8.11 6.95 7.28 20590900 7.28 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260319 0 13.06 13.39 13.02 13.32 612556 13.32 up up correct
NFE.US New Fortress Energy Inc 20260319 0 0.8736 0.907 0.71 0.8891 37318020 0.8891 up up correct
NFLX.US Netflix Inc 20260319 0 94.31 95.75 90.78 91.74 40169300 91.74 down down correct
NHTC.US Natural Health Trends Corp 20260319 0 2.69 2.91 2.69 2.89 27200 2.89 up up correct
NICE.US NICE Ltd 20260319 0 117.1 120.57 117.1 119.4 304000 119.4 up up correct
NICHX.US NICHX 20260319 0 26.59 26.59 26.59 26.59 0 25.7961
NIU.US Niu Technologies 20260319 0 2.895 2.99 2.82 2.93 693844 2.93 up up correct
NKSH.US National Bankshares Inc 20260319 0 36.23 36.965 36.18 36.5 40912 36.5 up up correct
NKTR.US Nektar Therapeutics 20260319 0 73.05 76.65 71.64 74.84 572500 74.84 up up correct
NKTX.US Nkarta Inc 20260319 0 2.21 2.22 2.11 2.17 623157 2.17 down down correct
NMFC.US New Mountain Finance Corporation 20260319 0 7.88 7.985 7.88 7.89 1037851 7.89 up up correct
NMIH.US NMI Holdings Inc 20260319 0 37.12 37.48 36.85 37.25 387667 37.25 up up correct
NMRD.US Nemaura Medical Inc 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260319 0 14.41 14.76 14.38 14.66 1908514 14.66 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260319 0 0.738 0.738 0.701 0.725 18350 4.35 down down correct
NNAVW.US NextNav Inc. Warrant 20260319 0 7.9 8.31 7.5 8.28 31753 8.28 up down incorrect
NNBR.US NN Inc 20260319 0 1.27 1.48 1.26 1.48 969199 1.48 up down incorrect
NNDM.US Nano Dimension Ltd 20260319 0 1.56 1.615 1.55 1.6 2085572 1.6 up down incorrect
NNOX.US Nano 20260319 0 2.42 2.545 2.42 2.51 406602 2.51 up down incorrect
NODK.US NI Holdings Inc 20260319 0 13.125 13.125 12.88 13.02 19343 13.02 down up incorrect
NOTV.US Inotiv Inc 20260319 0 0.3685 0.379 0.3573 0.376 210980 0.376 up up correct
NOVT.US Novanta Inc 20260319 0 117.81 120.01 115.34 118.58 415400 118.58 up up correct
NPCE.US NeuroPace Inc 20260319 0 13.44 13.745 13.01 13.13 198375 13.13 down down correct
NRC.US National Research Corporation 20260319 0 17.24 17.57 16.6 17.31 86039 17.1519 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260319 0 10.13 10.43 9.88 10.27 916603 10.27 up up correct
NRIM.US Northrim BanCorp Inc 20260319 0 22.06 22.89 21.985 22.67 192262 22.67 up up correct
NRIX.US Nurix Therapeutics Inc 20260319 0 14.87 15.41 14.6 14.92 1199800 14.92 up up correct
NRXP.US NRx Pharmaceuticals Inc 20260319 0 1.85 1.88 1.8 1.84 652486 1.84 down down correct
NSIT.US Insight Enterprises Inc 20260319 0 72.58 75.17 72.58 73.63 473900 73.63 up up correct
NSPR.US InspireMD Inc 20260319 0 1.79 1.83 1.67 1.71 56400 1.71 down down correct
NSSC.US Napco Security Technologies Inc 20260319 0 42.01 42.57 40.56 42.32 716900 42.32 up up correct
NSYS.US Nortech Systems Incorporated 20260319 0 9.28 9.84 9.28 9.84 5100 9.84 up down incorrect
NTAP.US NetApp Inc 20260319 0 100.45 104.96 100.41 103.09 2132500 102.5646 up down incorrect
NTCT.US NetScout Systems Inc 20260319 0 30.39 30.91 30.275 30.63 586489 30.63 up down incorrect
NTES.US NetEase Inc 20260319 0 116.15 117.32 114.65 116.33 879400 116.33 up down incorrect
NTGR.US NETGEAR Inc 20260319 0 21.34 21.96 21.17 21.35 410364 21.35 up up correct
NTIC.US Northern Technologies International Corporation 20260319 0 8.558 8.84 8.4 8.51 9573 8.51 down down correct
NTLA.US Intellia Therapeutics Inc 20260319 0 12.91 13.46 12.66 13.15 2742700 13.15 up up correct
NTNX.US Nutanix Inc 20260319 0 41.43 42.25 40.1 41.03 2998100 41.03 down down correct
NTRA.US Natera Inc 20260319 0 196.63 204.344 196 202.73 1220200 202.73 up up correct
NTRB.US Nutriband Inc. Common Stock 20260319 0 3.92 4.05 3.92 3.95 10125 3.95 up up correct
NTRBW.US Nutriband Inc. Warrant 20260319 0 1.565 1.565 1.565 1.565 100 1.565
NTRS.US Northern Trust Corporation 20260319 0 134.3 136.22 133.35 135.78 1224300 135.78 up up correct
NTRSO.US Northern Trust Corporation 20260319 0 19.05 19.14 18.92 19.13 36500 19.13 up up correct
NTWK.US NetSol Technologies Inc 20260319 0 3.54 3.62 3.4 3.52 17283 3.52 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260319 0 97.21 98.51 96.03 97.06 447800 97.06 down down correct
NUWE.US Nuwellis Inc 20260319 0 1.02 1.1 0.99 1.01 72400 1.01 down down correct
NVAX.US Novavax Inc 20260319 0 9.72 9.82 9.38 9.74 3876700 9.74 up up correct
NVCR.US NovoCure Limited 20260319 0 12.21 12.37 11.93 12.15 854693 12.15 down down correct
NVDA.US NVIDIA Corporation 20260319 0 178.01 179.98 175.785 178.56 170968500 178.56 up up correct
NVEC.US NVE Corporation 20260319 0 65.26 67.8 65.12 66.4 24600 66.4 up up correct
NVMI.US Nova Measuring Instruments Ltd 20260319 0 450.5 475.66 443 472.08 339800 472.08 up up correct
NVNO.US enVVeno Medical Corp 20260319 0 11.49 12.3 10.4202 12.3 14746 12.3 up up correct
NVOS.US Novo Integrated Sciences Inc 20260319 0 0.0031 0.0031 0.0031 0.0031 4045 0.0031
NVTS.US Navitas Semiconductor Corporation Common Stock 20260319 0 8.71 9.26 8.48 9.17 18457500 9.17 up up correct
NVVE.US Nuvve Holding Corp 20260319 0 0.8203 0.8297 0.6946 0.7929 225768 0.7929 down down correct
NVVEW.US Nuvve Holding Corp 20260319 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260319 0 12.03 12.29 11.95 12.22 1336323 12.22 up up correct
NWE.US NorthWestern Corporation 20260319 0 67.26 67.66 66.54 66.86 339600 66.86 down down correct
NWFL.US Norwood Financial Corp 20260319 0 27.79 28.78 27.71 28.65 24200 28.3554 up up correct
NWL.US Newell Brands Inc 20260319 0 3.73 3.74 3.46 3.54 8118400 3.54 down down correct
NWPX.US Northwest Pipe Company 20260319 0 70.815 72.315 70.08 71.555 137112 71.555 up up correct
NWS.US News Corporation 20260319 0 27.11 27.54 26.58 27.24 1737944 27.24 up up correct
NWSA.US News Corporation 20260319 0 24 24.4 23.51 23.93 4228600 23.93 down down correct
NXPI.US NXP Semiconductors N.V 20260319 0 189.25 193.92 188.68 192.35 2107300 191.3569 up up correct
NXST.US Nexstar Media Group Inc 20260319 0 227.31 229.84 217.35 223.05 427900 223.05 down up incorrect
NXTC.US NextCure Inc 20260319 0 11.56 11.63 10.08 10.08 26700 10.08 down up incorrect
NXTP.US Nextplay Technologies Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 155 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260319 0 3.06 3.175 3.05 3.09 20138 3.09 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20260319 0 30.77 31.55 30.59 31.15 29600 31.15 up up correct
OCC.US Optical Cable Corporation 20260319 0 6.86 7.99 6.8 7.81 113200 7.81 up up correct
OCCI.US OFS Credit Company Inc 20260319 0 2.87 2.97 2.8 2.97 272700 2.921 up up correct
OCCIO.US OFS Credit Company Inc 20260319 0 24.91 24.97 24.91 24.97 1400 24.8475 up up correct
OCFC.US OceanFirst Financial Corp 20260319 0 17.38 17.92 17.3 17.8 778788 17.6134 up up correct
OCG.US Oriental Culture Holding LTD 20260319 0 0.778 0.778 0.702 0.711 118367 2.133 down down correct
OCGN.US Ocugen Inc 20260319 0 2.26 2.3 2.14 2.24 8845300 2.24 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260319 0 11.26 11.385 11.185 11.25 720759 11.25 down down correct
OCUL.US Ocular Therapeutix Inc 20260319 0 8.49 8.54 8.25 8.27 3029600 8.27 down down correct
ODFL.US Old Dominion Freight Line Inc 20260319 0 181.14 183.79 177.91 182.36 2103100 182.36 up up correct
OESX.US Orion Energy Systems Inc 20260319 0 9.5 9.78 9.2 9.27 19632 9.27 down up incorrect
OFED.US Oconee Federal Financial Corp 20260319 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260319 0 11.79 12.28 11.52 11.7 241463 11.7 down up incorrect
OFLX.US Omega Flex Inc 20260319 0 28.5 29.89 28.4 29.33 50300 29.032 up up correct
OFS.US OFS Capital Corporation 20260319 0 3.17 3.24 3.1 3.13 195203 2.96 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260319 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260319 0 1.37 1.39 1.321 1.38 701900 1.38 up up correct
OKTA.US Okta Inc 20260319 0 78.85 82.11 78.14 80.76 3048500 80.76 up down incorrect
OLB.US The OLB Group Inc 20260319 0 0.5949 0.613 0.5576 0.58 362815 0.58 down up incorrect
OLED.US Universal Display Corporation 20260319 0 93.47 97.24 93.1 95.38 741100 95.38 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260319 0 100.15 102.06 99.08 101.74 1385400 101.74 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260319 0 14.55 15.05 14.36 14.96 1503100 14.96 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260319 0 1.24 1.475 1.24 1.3 4837688 1.3 up up correct
OM.US Outset Medical Inc 20260319 0 3.3 3.42 3.262 3.37 123500 3.37 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260319 0 107.49 111.68 106.84 111.28 50992 111.28 up up correct
OMCL.US Omnicell Inc 20260319 0 33.67 34.24 33.28 33.4 718600 33.4 down down correct
OMER.US Omeros Corporation 20260319 0 10.83 11.27 10.66 11.12 650430 11.12 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260319 0 1.4 1.4 1.3 1.39 1134101 1.39 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260319 0 0.12 0.12 0.12 0.12 7500 0.12
ON.US ON Semiconductor Corporation 20260319 0 59 60.51 58.5 59.29 7560800 59.29 up up correct
ONB.US Old National Bancorp 20260319 0 20.97 21.43 20.8 21.22 3858700 21.22 up up correct
ONCY.US Oncolytics Biotech Inc 20260319 0 0.96 0.9999 0.9348 0.9789 635391 0.9789 up up correct
ONDS.US Ondas Holdings Inc 20260319 0 10.685 10.98 10.12 10.75 69267000 10.75 up up correct
ONEW.US OneWater Marine Inc 20260319 0 8.19 8.6 8.12 8.39 150697 8.39 up up correct
OPBK.US OP Bancorp 20260319 0 12.53 12.745 12.435 12.62 59784 12.62 up up correct
OPCH.US Option Care Health Inc 20260319 0 29.61 30.32 28.95 29.13 1665100 29.13 down up incorrect
OPEN.US Opendoor Technologies Inc 20260319 0 5.12 5.21 4.97 5.14 27827200 5.14 up down incorrect
OPGN.US OpGen Inc 20260319 0 23.91 23.91 23.91 23.91 0 23.91
OPHC.US OptimumBank Holdings Inc 20260319 0 5.35 5.35 5.26 5.26 4000 5.26 down up incorrect
OPK.US OPKO Health Inc 20260319 0 1.16 1.18 1.15 1.17 2775267 1.17 up up correct
OPRA.US Opera Limited 20260319 0 14.45 14.98 14.33 14.96 441979 14.96 up up correct
OPRT.US Oportun Financial Corporation 20260319 0 4.04 4.335 4.03 4.29 483978 4.29 up up correct
OPRX.US OptimizeRx Corporation 20260319 0 6.31 6.49 6 6.15 632200 6.15 down down correct
ORGN.US Origin Materials Inc 20260319 0 0.1098 0.113 0.1022 0.113 183165 3.39 up up correct
ORGNW.US Origin Materials Inc Warrant 20260319 0 0.0031 0.0045 0.0031 0.0045 41408 0.0045 up up correct
ORGO.US Organogenesis Holdings Inc 20260319 0 2.37 2.435 2.305 2.4 795931 2.4 up up correct
ORGS.US Orgenesis Inc 20260319 0 0.6 0.6 0.3 0.3 200 0.3 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260319 0 11.21 11.36 10.641 11.1 1273231 11.1 down down correct
ORLY.US O'Reilly Automotive Inc 20260319 0 88.09 88.59 87.02 87.91 5131300 87.91 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260319 0 3.52 3.62 3.48 3.61 90800 3.61 up up correct
ORRF.US Orrstown Financial Services Inc 20260319 0 33.79 35.03 33.79 34.75 267000 34.75 up up correct
OSBC.US Old Second Bancorp Inc 20260319 0 19.16 19.71 19.14 19.58 407600 19.5135 up up correct
OSIS.US OSI Systems Inc 20260319 0 265.67 289.85 265.67 284.53 392100 284.53 up up correct
OSPN.US OneSpan Inc 20260319 0 10.28 10.48 10.13 10.45 769141 10.45 up up correct
OSS.US One Stop Systems Inc 20260319 0 10.83 10.93 9.8 10.27 2267000 10.27 down down correct
OSUR.US OraSure Technologies Inc 20260319 0 2.87 2.95 2.85 2.91 410333 2.91 up up correct
OSW.US OneSpaWorld Holdings Limited 20260319 0 21.36 22.015 21.31 21.92 824200 21.92 up up correct
OTEX.US Open Text Corporation 20260319 0 22.82 23.29 22.38 22.61 1530100 22.61 down down correct
OTLK.US Outlook Therapeutics Inc 20260319 0 0.3585 0.3699 0.29 0.3362 1939973 0.3362 down down correct
OTLY.US Oatly Group AB 20260319 0 10.03 10.29 9.88 10.08 58836 10.08 up up correct
OTTR.US Otter Tail Corporation 20260319 0 87.04 88.87 86.56 87.5 292200 87.5 up up correct
OVBC.US Ohio Valley Banc Corp 20260319 0 39.75 41.75 39.75 41.11 7900 40.8878 up up correct
OVID.US Ovid Therapeutics Inc 20260319 0 2.29 2.42 2.18 2.3 5457476 2.3 up up correct
OVLY.US Oak Valley Bancorp 20260319 0 30.81 31.92 30.81 31.24 19500 31.24 up up correct
OWSCX.US OWSCX 20260319 0 19.39 19.39 19.39 19.39 0 18.9402
OXBR.US Oxbridge Re Holdings Limited 20260319 0 0.8468 0.8468 0.8468 0.8468 2547 0.8468
OXBRW.US Oxbridge Re Holdings Limited 20260319 0 0.1072 0.1072 0.1072 0.1072 200 0.1072
OXLC.US Oxford Lane Capital Corp 20260319 0 8.07 8.57 8.03 8.55 1567400 8.027 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260319 0 23.89 23.89 23.89 23.89 3900 23.89
OXLCM.US Oxford Lane Capital Corp 20260319 0 24.6 24.6 24.5 24.5 9105 24.2628 down down correct
OXLCP.US Oxford Lane Capital Corp 20260319 0 24.57 24.65 24.476 24.55 4900 24.4224 down down correct
OXSQ.US Oxford Square Capital Corp 20260319 0 1.7 1.75 1.7 1.72 1548000 1.6881 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260319 0 24.15 24.15 24.15 24.15 0 23.8028
OZK.US Bank OZK 20260319 0 43.61 44.64 43.35 44.38 1111700 43.9449 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260319 0 16.5 16.5 16.32 16.42 17000 16.1375 down up incorrect
PAA.US Plains All American Pipeline L.P 20260319 0 21.84 21.99 21.62 21.76 3790100 21.3654 down up incorrect
PAAS.US Pan American Silver Corp 20260319 0 47.56 48.89 45.94 48.34 15575000 48.34 up up correct
PACB.US Pacific Biosciences of California Inc 20260319 0 1.3 1.43 1.28 1.4 4465453 1.4 up up correct
PAGP.US Plains GP Holdings L.P 20260319 0 23.49 23.89 23.44 23.71 2529300 23.3051 up up correct
PAHC.US Phibro Animal Health Corporation 20260319 0 51.44 53.75 50.8801 52.38 351017 52.38 up up correct
PALI.US Palisade Bio Inc 20260319 0 1.9 2.03 1.86 1.99 2130700 1.99 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20260319 0 6.855 7.135 6.74 7.07 694900 7.07 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260319 0 168.86 171.7 168 169.74 6558200 169.74 up up correct
PASG.US Passage Bio Inc 20260319 0 6.93 7.5 6.805 7.38 27500 7.38 up up correct
PATK.US Patrick Industries Inc 20260319 0 112.08 113.41 109.09 110.7 257800 110.7 down down correct
PAVM.US PAVmed Inc 20260319 0 10.06 10.225 9.56 9.69 15178 9.69 down down correct
PAX.US Patria Investments Limited 20260319 0 11.14 11.5 11.06 11.49 784800 11.49 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20260319 0 4.58 4.64 4.48 4.55 7377300 4.55 down down correct
PAYS.US PaySign Inc 20260319 0 3.19 3.22 3.08 3.18 365300 3.18 down down correct
PAYX.US Paychex Inc 20260319 0 91.12 93.48 91.03 91.71 4642100 91.71 up up correct
PBFS.US Pioneer Bancorp Inc 20260319 0 13.95 13.95 13.42 13.51 8928 13.51 down down correct
PBLA.US Panbela Therapeutics Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260319 0 5.95 6.26 5.95 6.15 270582 6.15 up down incorrect
PCAR.US PACCAR Inc 20260319 0 114.42 114.77 112.16 112.85 2520800 112.85 down up incorrect
PCB.US PCB Bancorp 20260319 0 21.39 21.84 21.36 21.72 19900 21.72 up down incorrect
PCRX.US Pacira BioSciences Inc 20260319 0 21.85 22.87 21.85 22.57 654100 22.57 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260319 0 3.146 3.17 2.15 2.33 145900 2.33 down down correct
PCT.US PureCycle Technologies Inc 20260319 0 5.37 6.12 5.26 6.1 6424300 6.1 up up correct
PCTTU.US PureCycle Technologies Inc 20260319 0 6.1 6.1 6.1 6.1 1100 6.1
PCTTW.US PureCycle Technologies Inc 20260319 0 0.485 0.485 0.485 0.485 1225 0.485
PCTY.US Paylocity Holding Corporation 20260319 0 110.47 113.18 109.37 110.9 460700 110.9 up up correct
PCVX.US Vaxcyte Inc 20260319 0 54.27 54.77 53.53 53.98 1282400 53.98 down down correct
PCYO.US Pure Cycle Corporation 20260319 0 10.07 10.36 10 10.28 29445 10.28 up up correct
PDD.US Pinduoduo Inc 20260319 0 99.5 99.5 96.88 97.43 12059100 97.43 down down correct
PDEX.US Pro 20260319 0 48.51 49.7516 47.0001 49 17087 49 up up correct
PDFS.US PDF Solutions Inc 20260319 0 32.67 34.471 32.22 33.98 315393 33.98 up up correct
PDLB.US PDL Community Bancorp 20260319 0 16.16 16.5 16.15 16.36 78300 16.36 up up correct
PDSB.US PDS Biotechnology Corporation 20260319 0 0.64 0.64 0.6 0.6251 435800 0.6251 down down correct
PDSKX.US PDSKX 20260319 0 27.99 27.99 27.99 27.99 0 27.99
PDSRX.US PDSRX 20260319 0 27.74 27.74 27.74 27.74 0 27.74
PDSYX.US PDSYX 20260319 0 28.39 28.39 28.39 28.39 0 28.39
PEB.US PH 20260319 0 18 18.3315 17.85 17.91 40159 17.5555 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260319 0 37.11 38.49 37.005 37.96 16298 37.96 up up correct
PEBO.US Peoples Bancorp Inc 20260319 0 31.02 31.78 30.93 31.7 334871 31.7 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260319 0 37.54 37.78 37.245 37.49 1183500 37.3845 down down correct
PEGA.US Pegasystems Inc 20260319 0 42.51 44.32 42.51 43.16 1190800 43.1296 up up correct
PENN.US Penn National Gaming Inc 20260319 0 13.63 14.3 13.6 14.16 4126800 14.16 up up correct
PEP.US PepsiCo Inc 20260319 0 153.75 154.68 152.66 152.74 5555500 152.74 down down correct
PERI.US Perion Network Ltd 20260319 0 8.61 9.02 8.61 9 373344 9 up up correct
PESI.US Perma 20260319 0 12.02 12.435 11.92 12.23 102534 12.23 up up correct
PETS.US PetMed Express Inc 20260319 0 2.47 2.525 2.43 2.48 68621 2.48 up down incorrect
PETZ.US TDH Holdings Inc 20260319 0 1.2105 1.25 1.1896 1.1896 1876 1.1896 down up incorrect
PFALX.US PFALX 20260319 0 6.9 6.9 6.9 6.9 0 6.8446
PFBC.US Preferred Bank 20260319 0 87.07 89.28 86.28 88.82 123400 88.0487 up down incorrect
PFFLX.US PFFLX 20260319 0 6.9 6.9 6.9 6.9 0 6.8466
PFG.US Principal Financial Group Inc 20260319 0 86.44 86.99 85.13 85.9 1402100 85.9 down down correct
PFIS.US Peoples Financial Services Corp 20260319 0 50.16 51.95 50 51.56 22600 51.56 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260319 0 6.9 6.9 6.9 6.9 0 6.8416
PFLT.US PennantPark Floating Rate Capital Ltd 20260319 0 8.18 8.33 8.18 8.28 889900 8.1814 up up correct
PFX.US Phenixfin Corporation 20260319 0 40.57 40.57 40 40 1774 40 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260319 0 23.95 23.95 23.95 23.95 0 23.6201
PGC.US Peapack 20260319 0 32.82 33.98 32.36 33.76 92975 33.76 up up correct
PGEN.US Precigen Inc 20260319 0 3.24 3.36 3.11 3.32 4021600 3.32 up up correct
PGNY.US Progyny Inc 20260319 0 17.87 18.28 17.695 18.18 1216600 18.18 up up correct
PHAR.US Pharming Group NV 20260319 0 15.06 15.47 15.06 15.47 6566 15.47 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260319 0 10.92 11.465 10.7 11.15 816666 11.15 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260319 0 1.17 1.24 1.13 1.18 304450 1.18 up up correct
PHUN.US Phunware Inc 20260319 0 1.69 1.807 1.66 1.8 182800 1.8 up up correct
PHVS.US Pharvaris N.V 20260319 0 26.14 26.375 25.56 26.13 123171 26.13 down down correct
PI.US Impinj Inc 20260319 0 96.48 101.16 95 100.1 289800 100.1 up up correct
PIIVX.US PIIVX 20260319 0 48.5 48.5 48.5 48.5 0 48.5
PINC.US Premier Inc 20260319 0 20.7 20.7 20.7 20.7 100 20.7
PKBK.US Parke Bancorp Inc 20260319 0 26.86 27.775 26.85 27.52 66859 27.3463 up up correct
PKOH.US Park 20260319 0 23.58 24.05 23.07 23.58 17600 23.4782
PLAB.US Photronics Inc 20260319 0 34.92 37.61 34.2 36.98 779200 36.98 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260319 0 13.15 13.81 12.955 13.76 1470453 13.76 up up correct
PLBC.US Plumas Bancorp 20260319 0 47.28 48.05 46.96 47.79 32700 47.4808 up up correct
PLBY.US PLBY Group Inc 20260319 0 1.68 1.865 1.66 1.84 1146720 1.84 up up correct
PLCE.US The Children's Place Inc 20260319 0 3.41 3.49 3.36 3.46 218947 3.46 up up correct
PLMR.US Palomar Holdings Inc 20260319 0 117 117.08 115.02 116.15 282500 116.15 down down correct
PLPC.US Preformed Line Products Company 20260319 0 252.99 264.66 251.02 262.68 109100 262.4763 up up correct
PLRX.US Pliant Therapeutics Inc 20260319 0 1.28 1.33 1.2707 1.33 324683 1.33 up up correct
PLSE.US Pulse Biosciences Inc 20260319 0 22.18 23.175 21.885 22.4 288500 22.4 up up correct
PLTK.US Playtika Holding Corp 20260319 0 2.81 2.89 2.77 2.84 945031 2.84 up up correct
PLUG.US Plug Power Inc 20260319 0 2.27 2.41 2.22 2.4 78431700 2.4 up up correct
PLUS.US ePlus inc 20260319 0 74.3 76.16 73.61 75.19 207227 75.19 up up correct
PLXS.US Plexus Corp 20260319 0 191.98 204 190.15 201.48 286300 201.48 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260319 0 0.7203 0.748 0.7003 0.702 81287 0.702 down up incorrect
PMFLX.US PMFLX 20260319 0 10.12 10.12 10.12 10.12 0 10.0496
PMT.US PC 20260319 0 18.6 18.6 18.18 18.235 18776 18.235 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260319 0 13.78 14.2 13.13 13.96 48743 13.96 up up correct
PMVP.US PMV Pharmaceuticals Inc 20260319 0 1.5 1.53 1.47 1.5 352604 1.5
PNBK.US Patriot National Bancorp Inc 20260319 0 1.28 1.41 1.28 1.41 1190100 1.41 up up correct
PNFP.US Pinnacle Financial Partners Inc 20260319 0 81.87 83.51 81.08 82.94 1314246 82.5209 up up correct
PNNT.US PennantPark Investment Corporation 20260319 0 4.81 4.9 4.76 4.8 858900 4.7165 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260319 0 217.98 225 216.96 218.42 57100 218.42 up up correct
PNTG.US The Pennant Group Inc 20260319 0 33.24 33.515 31.63 32.06 180660 32.06 down down correct
PODD.US Insulet Corporation 20260319 0 231.28 232.18 226.26 228.63 740000 228.63 down down correct
POLA.US Polar Power Inc 20260319 0 1.77 1.87 1.6929 1.82 82672 1.82 up up correct
POOL.US Pool Corporation 20260319 0 204.01 205.72 200.99 204.36 631500 204.36 up up correct
POW.US Powered Brands 20260319 0 24.2 25.03 24 24.91 10900 24.91 up up correct
POWI.US Power Integrations Inc 20260319 0 44.89 47.3 44.49 46.63 804100 46.63 up up correct
POWL.US Powell Industries Inc 20260319 0 492.7505 533.4006 490.0004 525.4004 760500 175.1333 up up correct
POWW.US AMMO Inc 20260319 0 2 2.035 1.97 2.02 505433 2.02 up up correct
POWWP.US AMMO Inc 20260319 0 23.843 23.98 23.695 23.97 2100 23.97 up up correct
PPBT.US Purple Biotech Ltd 20260319 0 3.93 4.18 3.65 3.789 6000 3.789 down up incorrect
PPC.US Pilgrim's Pride Corporation 20260319 0 36.39 36.63 35.25 35.67 504200 35.67 down up incorrect
PPIH.US Perma 20260319 0 28.38 30 27.65 29.6 120146 29.6 up up correct
PPSI.US Pioneer Power Solutions Inc 20260319 0 3.28 3.33 3.225 3.27 50058 3.27 down down correct
PPTA.US Midas Gold Corp. 20260319 0 26.37 27.49 25.8 26.61 3053800 26.61 up up correct
PRAA.US PRA Group Inc 20260319 0 17.3 18.04 17.1088 17.77 350429 17.77 up up correct
PRAX.US Praxis Precision Medicines Inc 20260319 0 285.04 302.46 285 297.5 430100 297.5 up down incorrect
PRCH.US Porch Group Inc 20260319 0 7.1 7.595 7.08 7.44 1014629 7.44 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260319 0 26.12 26.45 24.79 25.68 1021700 25.68 down up incorrect
PRDO.US Perdoceo Education Corporation 20260319 0 34.16 34.77 33.85 34.44 588200 34.44 up down incorrect
PRFX.US PainReform Ltd 20260319 0 2.37 2.41 2.29 2.29 29827 2.29 down down correct
PRGS.US Progress Software Corporation 20260319 0 31.73 32.83 31.53 31.82 580500 31.82 up up correct
PRIM.US Primoris Services Corporation 20260319 0 134.87 145.04 133.92 143.08 917500 142.9948 up up correct
PRIVX.US Sharespost 100 Fund 20260319 0 47.59 47.59 47.59 47.59 0 47.59
PRLD.US Prelude Therapeutics Incorporated 20260319 0 3.09 3.44 3.08 3.19 191058 3.19 up up correct
PRLVX.US PRLVX 20260319 0 46.65 46.65 46.65 46.65 0 46.65
PROF.US Profound Medical Corp 20260319 0 5.37 5.37 5.13 5.16 302586 5.16 down down correct
PROV.US Provident Financial Holdings Inc 20260319 0 16.1 16.23 15.9 16.1 4285 16.1
PRPH.US ProPhase Labs Inc 20260319 0 0.09 0.09 0.0771 0.0807 196052 0.0807 down down correct
PRPL.US Purple Innovation Inc 20260319 0 0.6675 0.703 0.6651 0.6998 74819 0.6998 up up correct
PRPO.US Precipio Inc 20260319 0 28.23 28.94 26.86 26.93 23000 26.93 down down correct
PRQR.US ProQR Therapeutics N.V 20260319 0 1.69 1.69 1.58 1.59 211203 1.59 down down correct
PRTA.US Prothena Corporation plc 20260319 0 8.54 8.63 8.3775 8.54 467774 8.54
PRTC.US PureTech Health plc 20260319 0 16.01 16.26 16 16.25 881 16.25 up up correct
PRTH.US Priority Technology Holdings Inc 20260319 0 4.95 5 4.82 4.94 318000 4.94 down down correct
PRTS.US CarParts.com Inc 20260319 0 0.78 0.8043 0.7301 0.7837 1003887 0.7837 up up correct
PRVA.US Privia Health Group Inc 20260319 0 21.54 22 21.27 21.77 769277 21.77 up up correct
PSA.US PQ 20260319 0 15.35 15.4 15.28 15.38 16106 15.38 up up correct
PSEC.US Prospect Capital Corporation 20260319 0 2.62 2.64 2.57 2.59 4115800 2.5027 down down correct
PSHG.US Performance Shipping Inc 20260319 0 1.93 1.93 1.8 1.84 450100 1.84 down down correct
PSMT.US PriceSmart Inc 20260319 0 141.26 143.72 139.8 142.67 222200 142.67 up up correct
PSNL.US Personalis Inc 20260319 0 6.7 7.36 6.65 7.19 1256341 7.19 up up correct
PSTV.US Plus Therapeutics Inc 20260319 0 0.24 0.25 0.23 0.24 143476 6
PT.US Pintec Technology Holdings Limited 20260319 0 0.9931 0.9998 0.9412 0.9605 28407 0.9605 down down correct
PTC.US PTC Inc 20260319 0 149.04 152.51 148.8 150.67 999400 150.67 up up correct
PTCT.US PTC Therapeutics Inc 20260319 0 67 67.59 65.26 67.075 895600 67.075 up up correct
PTEN.US Patterson 20260319 0 10.72 11.09 10.65 10.72 9028000 10.72
PTGX.US Protagonist Therapeutics Inc 20260319 0 98.45 105.69 98.345 101.68 1919700 101.68 up up correct
PTIX.US Protagenic Therapeutics Inc 20260319 0 0.695 0.73 0.62 0.62 3400 0.62 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20260319 0 0.011 0.0297 0.0041 0.0297 2425 0.0297 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20260319 0 5.5 5.625 5.4201 5.57 1542752 5.57 up down incorrect
PTON.US Peloton Interactive Inc 20260319 0 3.981 4.125 3.93 4.06 7804000 4.06 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260319 0 0.007 0.008 0.007 0.007 196400 0.007
PUBM.US PubMatic Inc 20260319 0 8.03 8.31 7.95 8.07 530081 8.07 up up correct
PUCK.US Goal Acquisitions Corp 20260319 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260319 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260319 0 2.07 2.19 2.01 2.15 48128 2.15 up up correct
PWP.US Perella Weinberg Partners 20260319 0 16.73 17.36 16.53 17.3 990407 17.3 up up correct
PXLW.US Pixelworks Inc 20260319 0 5.79 5.83 5.65 5.78 18700 5.78 down down correct
PXS.US Pyxis Tankers Inc 20260319 0 4.07 4.17 4.01 4.17 43712 4.17 up up correct
PYPD.US PolyPid Ltd 20260319 0 4.4 4.44 4.242 4.37 31700 4.37 down down correct
PYPL.US PayPal Holdings Inc 20260319 0 44.195 44.84 43.532 44.19 22744600 44.19 down down correct
PYXS.US Pyxis Oncology Inc. 20260319 0 1.5 1.56 1.48 1.54 165858 1.54 up up correct
PZZA.US Papa John's International Inc 20260319 0 34.05 34.36 33.08 33.7 1473400 33.7 down down correct
QCOM.US QUALCOMM Incorporated 20260319 0 129.14 132.68 128.9 131.28 9846700 131.28 up up correct
QCRH.US QCR Holdings Inc 20260319 0 80.43 81.58 79.55 81.35 200861 81.35 up up correct
QDEL.US Quidel Corporation 20260319 0 16.71 16.86 16.16 16.57 2312700 16.57 down down correct
QFIN.US 360 DigiTech Inc 20260319 0 13.185 13.33 12.68 13.06 2573700 12.3245 down down correct
QH.US Quhuo Limited 20260319 0 0.095 0.095 0.0845 0.0866 59366 2.598 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20260319 0 3.65 3.65 3.65 3.65 0 3.65
QLYS.US Qualys Inc 20260319 0 96.92 98.73 95.01 96.59 519600 96.59 down down correct
QMCO.US Quantum Corporation 20260319 0 5.18 5.25 4.96 5.19 271300 5.19 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260319 0 7.43 8.26 7.43 8.26 13400 8.26 up up correct
QNST.US QuinStreet Inc 20260319 0 11.83 12.165 11.63 12.01 632666 12.01 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260319 0 27.24 27.24 26.93 27.07 138500 27.07 down down correct
QRHC.US Quest Resource Holding Corporation 20260319 0 0.85 0.8857 0.81 0.88 384371 0.88 up up correct
QRVO.US Qorvo Inc 20260319 0 76.28 78.25 76.12 77.74 1098200 77.74 up up correct
QSI.US Quantum 20260319 0 0.88 0.886 0.852 0.861 2419100 0.861 down down correct
QSIAW.US Quantum 20260319 0 0.1542 0.1542 0.15 0.1542 2005 0.1542
QTRX.US Quanterix Corporation 20260319 0 4.43 4.555 4.355 4.41 419747 4.41 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260319 0 7.01 7.368 6.88 7.19 9823600 7.19 up down incorrect
QUIK.US QuickLogic Corporation 20260319 0 8.92 9.63 8.75 9.48 194360 9.48 up down incorrect
QURE.US uniQure N.V 20260319 0 14.72 15.8 14.17 15.26 1779800 15.26 up down incorrect
RAIL.US FreightCar America Inc 20260319 0 7.99 8.18 7.815 8.12 270423 8.12 up up correct
RAIN.US Rain Therapeutics Inc 20260319 0 3.77 3.79 2.9 3.06 47800 3.06 down down correct
RAND.US Rand Capital Corporation 20260319 0 10.95 11.24 10.5 11.228 17240 11.228 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260319 0 1.18 1.18 1.1 1.15 1190200 1.15 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260319 0 20.16 20.57 19.9 20.42 1654100 20.42 up up correct
RAVE.US RAVE Restaurant Group Inc 20260319 0 2.66 2.67 2.6 2.63 16968 2.63 down down correct
RBB.US RBB Bancorp 20260319 0 20.32 20.9 20.26 20.72 135000 20.5811 up up correct
RBBN.US Ribbon Communications Inc 20260319 0 2.18 2.22 2.15 2.2 378500 2.2 up up correct
RBCAA.US Republic Bancorp Inc 20260319 0 67.42 69 67.02 68.35 70262 67.855 up up correct
RBCN.US Rubicon Technology Inc 20260319 0 3 3 3 3 0 3
RBKB.US Rhinebeck Bancorp Inc 20260319 0 15.31 15.34 15.13 15.14 7107 15.14 down down correct
RCAT.US Red Cat Holdings Inc 20260319 0 16.185 16.39 13.96 15.135 26988400 15.135 down down correct
RCEL.US AVITA Medical Inc 20260319 0 4.25 4.25 3.86 4.03 349100 4.03 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260319 0 9.08 9.08 9.08 9.08 0 9.08
RCICX.US Resource Credit Income Fund Class C 20260319 0 9.2 9.2 9.2 9.2 0 9.04
RCIIX.US Resource Credit Income Fund Class I Shar 20260319 0 9.09 9.09 9.09 9.09 0 8.909
RCILX.US RCILX 20260319 0 9.09 9.09 9.09 9.09 0 9.09
RCIWX.US Resource Credit Income Fund Class W Shar 20260319 0 9.08 9.08 9.08 9.08 0 8.905
RCKT.US Rocket Pharmaceuticals Inc 20260319 0 4.4 4.48 4.17 4.39 3078430 4.39 down down correct
RCKY.US Rocky Brands Inc 20260319 0 41.12 41.29 39.85 40.33 55239 40.33 down down correct
RCMT.US RCM Technologies Inc 20260319 0 18.74 18.97 17.87 18.25 85587 18.25 down up incorrect
RCON.US Recon Technology Ltd 20260319 0 1.05 1.11 1.02 1.02 29500 1.02 down up incorrect
RDCM.US RADCOM Ltd 20260319 0 11.01 11.44 11.01 11.27 31000 11.27 up down incorrect
RDHL.US RedHill Biopharma Ltd 20260319 0 0.88 0.8878 0.85 0.8878 9150 0.8878 up up correct
RDI.US Reading International Inc 20260319 0 1.15 1.16 1.1 1.15 23800 1.15
RDIB.US Reading International Inc 20260319 0 10.76 10.76 10.7 10.7 601 10.7 down down correct
RDNT.US RadNet Inc 20260319 0 61.2 63.78 60.47 62.64 702300 62.64 up up correct
RDVT.US Red Violet Inc 20260319 0 39.2 40.48 38.64 38.95 88592 38.95 down down correct
RDWR.US Radware Ltd 20260319 0 24.85 25.63 24.85 25.49 230903 25.49 up up correct
REAL.US The RealReal Inc 20260319 0 9.3 9.46 9.123 9.22 3115700 9.22 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260319 0 2.37 2.425 2.35 2.4 774526 2.4 up up correct
REE.US REE Automotive Ltd. 20260319 0 0.58 0.58 0.5515 0.552 56428 0.552 down down correct
REED.US Reed's Inc 20260319 0 4.85 5.16 4.32 4.92 37500 4.92 up up correct
REFR.US Research Frontiers Incorporated 20260319 0 1.005 1.02 1.0016 1.02 13769 1.02 up up correct
REG.US Regency Centers Corporation 20260319 0 76.41 76.85 76.12 76.69 939600 76.69 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260319 0 744.5 750.32 727.88 737.45 628300 737.45 down down correct
REKR.US Rekor Systems Inc 20260319 0 0.878 0.885 0.85 0.874 1698000 0.874 down down correct
RELL.US Richardson Electronics Ltd 20260319 0 10.68 11.36 10.48 11.08 97574 11.08 up up correct
RELY.US Remitly Global Inc. Common Stock 20260319 0 15.48 15.705 15.26 15.69 2984500 15.69 up down incorrect
REPL.US Replimune Group Inc 20260319 0 6.68 7.01 6.5 6.89 1223110 6.89 up down incorrect
RETO.US ReTo Eco 20260319 0 0.67 0.6925 0.596 0.6563 74359 0.6563 down up incorrect
REYN.US Reynolds Consumer Products Inc 20260319 0 20.84 21.04 20.695 20.87 1017300 20.87 up up correct
RFIL.US RF Industries Ltd 20260319 0 11.21 11.72 10.5 11.21 311855 11.21
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260319 0 25.71 27.6 24.81 27.01 82700 27.01 up up correct
RGCO.US RGC Resources Inc 20260319 0 21.06 21.22 21.01 21.01 11100 20.8099 down down correct
RGEN.US Repligen Corporation 20260319 0 115.83 119.59 115.83 117.61 652400 117.61 up down incorrect
RGLD.US Royal Gold Inc 20260319 0 227.13 228.6 220.44 225.07 2060900 224.6656 down up incorrect
RGNX.US REGENXBIO Inc 20260319 0 8.18 8.46 8.02 8.36 739531 8.36 up down incorrect
RGP.US Resources Connection Inc 20260319 0 3.67 3.86 3.67 3.79 280046 3.79 up down incorrect
RIBT.US RiceBran Technologies 20260319 0 0.0001 0.0001 0.0001 0.0001 7658 0.0001
RICK.US RCI Hospitality Holdings Inc 20260319 0 21.01 22.35 21.01 21.87 138600 21.87 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260319 0 24.95 26.2 24.95 26.1 402414 26.1 up up correct
RILY.US B. Riley Financial Inc 20260319 0 6.75 7.475 6.64 7.44 737992 7.44 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260319 0 25.17 25.18 25.17 25.17 22100 25.17
RILYN.US B. Riley Financial Inc 20260319 0 23.69 23.7 23.475 23.67 11900 23.28 down down correct
RILYP.US B. Riley Financial Inc 20260319 0 9.7 10.15 9.59 9.99 26300 9.99 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260319 0 17.51 17.75 17.16 17.75 19600 17.3894 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260319 0 16.07 16.8 16.0001 16.6 26065 16.2694 up up correct
RIOT.US Riot Blockchain Inc 20260319 0 13.7 14.35 13.253 14.14 12493400 14.14 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260319 0 16.56 17.12 15.545 16.12 78928100 16.12 down down correct
RKDA.US Arcadia Biosciences Inc 20260319 0 1.59 1.71 1.55 1.65 108800 1.65 up up correct
RKLB.US Rocket Lab USA Inc. 20260319 0 68.82 72.73 68 71.93 28549900 71.93 up up correct
RLAY.US Relay Therapeutics Inc 20260319 0 9.8 10.22 9.66 10 1264674 10 up up correct
RLMD.US Relmada Therapeutics Inc 20260319 0 6.21 6.315 5.93 6.25 1191064 6.25 up up correct
RLYB.US Rallybio Corporation Common Stock 20260319 0 9.11 9.5 9 9.09 140372 9.09 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260319 0 13.25 13.62 13.25 13.62 11219 13.62 up up correct
RMBS.US Rambus Inc 20260319 0 90.48 96.38 89.19 94.62 1394800 94.62 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260319 0 2.34 2.44 2.32 2.33 8000 2.33 down down correct
RMNI.US Rimini Street Inc 20260319 0 3.18 3.27 3.18 3.21 183255 3.21 up up correct
RMR.US The RMR Group Inc 20260319 0 15.87 16.076 15.7 15.82 92300 15.4027 down down correct
RMTI.US Rockwell Medical Inc 20260319 0 1.02 1.05 1 1.03 181410 1.03 up up correct
RNA.US Avidity Biosciences Inc 20260319 0 12.3 12.87 11.95 12.69 566831 12.69 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260319 0 9.34 9.34 9.07 9.31 11493 9.31 down down correct
RNST.US Renasant Corporation 20260319 0 34.09 34.93 33.9 34.67 643600 34.67 up up correct
RNW.US Renew Energy Global PLC 20260319 0 5.18 5.28 5.18 5.24 673726 5.24 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260319 0 0.006 0.006 0.005 0.006 21100 0.006
RNXT.US RenovoRx Inc. Common Stock 20260319 0 1.02 1.05 0.97 1.01 475700 1.01 down down correct
ROAD.US Construction Partners Inc 20260319 0 115.13 116.65 111.05 113.24 575300 113.24 down down correct
ROCK.US Gibraltar Industries Inc 20260319 0 39.56 40.265 39.035 40.03 365589 40.03 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260319 0 27.6 27.93 27.17 27.8 4023700 27.8 up up correct
ROKU.US Roku Inc 20260319 0 94.72 96.645 93.725 95.86 2317300 95.86 up up correct
ROOT.US Root Inc 20260319 0 44.1 45.66 43.75 44.74 291700 44.74 up up correct
ROST.US Ross Stores Inc 20260319 0 207.11 211.46 206.63 210.66 2143000 210.66 up up correct
RPAY.US Repay Holdings Corporation 20260319 0 2.77 2.795 2.635 2.65 820246 2.65 down down correct
RPD.US Rapid7 Inc 20260319 0 6.13 6.405 6.13 6.31 2244279 6.31 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260319 0 2.58 2.6 2.41 2.5 533558 2.5 down down correct
RPRX.US Royalty Pharma plc 20260319 0 45.78 45.965 45.21 45.53 2763900 45.53 down down correct
RRBI.US Red River Bancshares Inc 20260319 0 86.4 89.75 85.76 88.94 107687 88.94 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260319 0 3.22 3.305 3.2 3.25 139806 3.25 up up correct
RRR.US Red Rock Resorts Inc 20260319 0 58.15 60.14 57.785 59.86 972500 59.86 up up correct
RSSS.US Research Solutions Inc 20260319 0 2.35 2.35 2.18 2.3 26886 2.3 down down correct
RSVR.US Reservoir Media Inc 20260319 0 9.34 9.535 9.34 9.43 83652 9.43 up up correct
RSVRW.US Reservoir Media Management Inc 20260319 0 0.161 0.161 0.161 0.161 0 0.161
RUN.US Sunrun Inc 20260319 0 12.52 13.14 12.26 13.08 6891100 13.08 up up correct
RUSHA.US Rush Enterprises Inc 20260319 0 63.19 63.71 61.92 63.11 488900 63.11 down down correct
RUSHB.US Rush Enterprises Inc 20260319 0 59.82 61.91 59.1 61.35 68500 61.35 up up correct
RVMD.US Revolution Medicines Inc 20260319 0 97.44 100.075 97.42 99.29 1488700 99.29 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260319 0 0.9 0.9435 0.6697 0.8334 9572963 0.8334 down down correct
RVSB.US Riverview Bancorp Inc 20260319 0 5.03 5.13 5.03 5.08 31900 5.062 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260319 0 7.02 7.105 6.995 7.03 445776 7.03 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20260319 0 3.23 3.45 3.21 3.37 11311300 3.37 up up correct
RXST.US RxSight Inc. Common Stock 20260319 0 7.33 7.53 6.72 6.74 537468 6.74 down down correct
RXT.US Rackspace Technology Inc 20260319 0 1.79 1.83 1.64 1.79 8774015 1.79
RYAAY.US Ryanair Holdings plc 20260319 0 59.2 60.07 59.05 59.5 1728600 59.5 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260319 0 84.71 90.53 84 90.31 1002600 90.31 up up correct
RZB.US Reinsurance Group of America Incorporated 20260319 0 24.95 25.05 24.92 25 19900 25 up up correct
RZLT.US Rezolute Inc 20260319 0 2.33 2.495 2.29 2.47 1508000 2.47 up up correct
SABR.US Sabre Corporation 20260319 0 1.46 1.47 1.39 1.405 3600890 1.405 down down correct
SABS.US SAB Biotherapeutics Inc 20260319 0 3.69 3.95 3.69 3.78 552564 3.78 up up correct
SABSW.US SAB Biotherapeutics Inc 20260319 0 0.0358 0.0358 0.0358 0.0358 1000 0.0358
SAFT.US Safety Insurance Group Inc 20260319 0 71.83 72.765 71.185 72.4 84402 72.4 up up correct
SAIA.US Saia Inc 20260319 0 315.27 321.59 308.92 321.17 753000 321.17 up down incorrect
SALM.US Salem Media Group Inc 20260319 0 0.56 0.568 0.54 0.568 18840 0.568 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20260319 0 13 13.39 13 13.305 35340 13.305 up down incorrect
SANA.US Sana Biotechnology Inc 20260319 0 3.06 3.24 3.03 3.17 2646828 3.17 up down incorrect
SANM.US Sanmina Corporation 20260319 0 122.89 131.54 121.7 130.23 403400 130.23 up up correct
SATS.US EchoStar Corporation 20260319 0 106.99 109.97 106 109.11 5148200 109.11 up up correct
SAVA.US Cassava Sciences Inc 20260319 0 1.9 1.9 1.8 1.83 522146 1.83 down down correct
SBAC.US SBA Communications Corporation 20260319 0 182.86 183.42 180.4 182.28 713200 182.28 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260319 0 29.07 29.41 28.69 29.22 631000 29.22 up up correct
SBET.US Sharplink Gaming Ltd 20260319 0 7.66 7.78 7.5 7.68 3605300 7.68 up up correct
SBFG.US SB Financial Group Inc 20260319 0 19.9 20.2 19.81 20.01 8835 20.01 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260319 0 13.11 13.4396 12.91 13.25 434303 13.25 up up correct
SBLK.US Star Bulk Carriers Corp 20260319 0 22.35 22.875 22.24 22.73 3543739 22.73 up up correct
SBNY.US Signature Bank 20260319 0 0.56 0.7 0.56 0.68 4900 0.68 up up correct
SBRA.US Sabra Health Care REIT Inc 20260319 0 20.64 20.81 20.18 20.24 2171200 20.24 down down correct
SBSI.US Southside Bancshares Inc 20260319 0 29.5 30.37 29.5 29.99 112600 29.99 up up correct
SBUX.US Starbucks Corporation 20260319 0 92.15 96.26 91.59 95.83 10524500 95.83 up up correct
SCHL.US Scholastic Corporation 20260319 0 32.98 34.31 32.6 34.24 467900 34.0698 up up correct
SCKT.US Socket Mobile Inc 20260319 0 0.88 0.89 0.86 0.88 5600 0.88
SCOR.US comScore Inc 20260319 0 7.185 7.2 6.65 6.88 61351 6.88 down down correct
SCPS.US Scopus BioPharma Inc 20260319 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260319 0 33.82 35.46 33.79 35 237382 35 up down incorrect
SCVL.US Shoe Carnival Inc 20260319 0 16.91 17.52 16.91 17.42 302700 17.2341 up down incorrect
SCYX.US SCYNEXIS Inc 20260319 0 0.9 0.92 0.8842 0.894 86827 0.894 down down correct
SDGR.US Schrödinger Inc 20260319 0 11.77 12.43 11.75 12.2 1000077 12.2 up up correct
SEAC.US SeaChange International Inc 20260319 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260319 0 6.3 6.3 5.9 6.09 135900 6.09 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260319 0 0.072 0.072 0.072 0.072 0 0.072
SEDG.US SolarEdge Technologies Inc 20260319 0 43.43 46.67 43.05 45.66 3631700 45.66 up down incorrect
SEED.US Origin Agritech Limited 20260319 0 1.11 1.11 1.05 1.09 87100 1.09 down up incorrect
SEER.US Seer Inc 20260319 0 1.72 1.74 1.71 1.725 114697 1.725 up down incorrect
SEIC.US SEI Investments Company 20260319 0 77.1 78.49 77 77.87 535600 77.87 up down incorrect
SELF.US Global Self Storage Inc 20260319 0 5.06 5.08 5.06 5.08 15242 5.08 up up correct
SENEA.US Seneca Foods Corporation 20260319 0 143.78 145.925 141.61 143.66 104427 143.66 down down correct
SENEB.US Seneca Foods Corporation 20260319 0 137.57 137.57 137.57 137.57 85 137.57
SERA.US Sera Prognostics Inc. Class A Common Stock 20260319 0 1.8 1.85 1.7 1.79 77184 1.79 down down correct
SFBC.US Sound Financial Bancorp Inc 20260319 0 41.82 42.2 41.34 42.19 31548 42.19 up up correct
SFBS.US ServisFirst Bancshares Inc 20260319 0 71.53 72.97 71.04 72.3 256800 71.9228 up up correct
SFIX.US Stitch Fix Inc 20260319 0 3.1 3.375 3.08 3.31 2316179 3.31 up up correct
SFM.US Sprouts Farmers Market Inc 20260319 0 84.21 85.5 83.29 84.52 3502500 84.52 up up correct
SFNC.US Simmons First National Corporation 20260319 0 18.42 18.79 18.25 18.7 1540500 18.7 up up correct
SFST.US Southern First Bancshares Inc 20260319 0 50.74 52.3 50.54 51.81 161200 51.81 up up correct
SGA.US Saga Communications Inc 20260319 0 11.07 11.2125 11.04 11.19 5383 11.19 up up correct
SGBX.US SG Blocks Inc 20260319 0 1.23 1.29 1.16 1.2 589627 1.2 down down correct
SGC.US Superior Group of Companies Inc 20260319 0 9.98 10.36 9.97 10.23 85600 10.23 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260319 0 3.6 3.68 3.51 3.57 207850 3.57 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260319 0 9.86 9.99 9.22 9.89 3078900 9.89 up up correct
SGMO.US Sangamo Therapeutics Inc 20260319 0 0.3552 0.3699 0.341 0.341 6656506 0.341 down down correct
SGRP.US SPAR Group Inc 20260319 0 0.7943 0.7943 0.75 0.752 31810 0.752 down down correct
SGRY.US Surgery Partners Inc 20260319 0 12.17 12.455 11.61 12.05 1898700 12.05 down down correct
SHBI.US Shore Bancshares Inc 20260319 0 17.38 18.03 17.37 17.89 309198 17.89 up up correct
SHC.US Sotera Health Company 20260319 0 13.58 13.795 13.395 13.56 2477300 13.56 down down correct
SHEN.US Shenandoah Telecommunications Company 20260319 0 14.53 14.66 14.17 14.35 251282 14.35 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260319 0 12.34 12.99 12.29 12.77 253800 12.564 up up correct
SHLS.US Shoals Technologies Group Inc 20260319 0 5.8 6.055 5.73 6.04 3282600 6.04 up up correct
SHO.US PI 20260319 0 19.1 19.4999 18.75 18.84 20029 18.4718 down down correct
SHOO.US Steven Madden Ltd 20260319 0 32.08 33.67 32.07 33.2 1019600 33.2 up up correct
SIBN.US SI 20260319 0 12.85 13.09 12.75 12.77 944377 12.77 down down correct
SIEB.US Siebert Financial Corp 20260319 0 1.91 2 1.88 1.97 28529 1.97 up up correct
SIFY.US Sify Technologies Limited 20260319 0 14.03 14.95 14.03 14.21 32000 14.21 up up correct
SIGA.US SIGA Technologies Inc 20260319 0 4.91 5.11 4.83 5.08 906100 4.4938 up up correct
SIGI.US Selective Insurance Group Inc 20260319 0 74.46 74.8 73.23 73.73 423400 73.73 down down correct
SIGIP.US Selective Insurance Group Inc 20260319 0 16.48 16.48 16.35 16.35 3400 16.35 down down correct
SILC.US Silicom Ltd 20260319 0 18.84 19.09 18.32 19.09 10590 19.09 up up correct
SIMO.US Silicon Motion Technology Corporation 20260319 0 120.79 128.27 120 127.5 457600 127.5 up up correct
SINT.US Sintx Technologies Inc 20260319 0 2.59 2.63 2.35 2.58 146400 2.58 down down correct
SIRI.US Sirius XM Holdings Inc 20260319 0 22.47 22.67 22.27 22.4 2667400 22.4 down down correct
SISI.US Shineco Inc 20260319 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260319 0 331.12 362.8 328 356.43 204300 356.43 up up correct
SJ.US Scienjoy Holding Corporation 20260319 0 1.58 1.63 1.47 1.47 44097 1.47 down down correct
SKIN.US The Beauty Health Company 20260319 0 1.14 1.18 1.1 1.16 522496 1.16 up up correct
SKYT.US SkyWater Technology Inc 20260319 0 26.86 27.96 26.5 27.69 636237 27.69 up up correct
SKYW.US SkyWest Inc 20260319 0 87.66 89.94 86.65 89.36 369400 89.36 up up correct
SLAB.US Silicon Laboratories Inc 20260319 0 204.3 206.99 204.3 205.78 409200 205.78 up down incorrect
SLDB.US Solid Biosciences Inc 20260319 0 6.99 7.27 6.8 7.12 1007087 7.12 up down incorrect
SLGC.US Somalogic Inc 20260319 0 19.56 19.59 19.56 19.59 6400 19.59 up down incorrect
SLGL.US Sol 20260319 0 75.03 88.46 75.03 81.71 20200 81.71 up down incorrect
SLGN.US Silgan Holdings Inc 20260319 0 40.04 40.13 38.35 39.08 905900 39.08 down down correct
SLM.US SLM Corporation 20260319 0 19.51 19.81 19.43 19.59 6521000 19.59 up up correct
SLMBP.US SLM Corporation 20260319 0 75 75 74.5 74.6 2700 74.6 down down correct
SLN.US Silence Therapeutics plc 20260319 0 6.51 6.7314 6.225 6.38 273626 6.38 down down correct
SLNG.US Stabilis Solutions Inc 20260319 0 3.3 4.1 3.3 3.77 323300 3.77 up down incorrect
SLNH.US Soluna Holdings Inc 20260319 0 0.72 0.754 0.71 0.7453 1007382 0.7453 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20260319 0 8.9 8.9 8.9 8.9 0 8.9
SLNO.US Soleno Therapeutics Inc 20260319 0 32.68 33.72 32.34 33.61 1180700 33.61 up down incorrect
SLP.US Simulations Plus Inc 20260319 0 11.53 11.91 11.43 11.71 174400 11.71 up down incorrect
SLRC.US SLR Investment Corp 20260319 0 14.23 14.41 14.2 14.32 287170 14.32 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20260319 0 4.89 5.22 4.7 5.2 5854000 5.2 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260319 0 24.08 24.204 24.04 24.204 1000 24.1777 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260319 0 60.6 62.37 60.56 61.94 61400 61.94 up up correct
SMBK.US SmartFinancial Inc 20260319 0 36.98 38.01 36.98 37.7 79400 37.7 up up correct
SMCI.US Super Micro Computer Inc 20260319 0 30 31.52 29.79 30.79 25754900 30.79 up up correct
SMID.US Smith 20260319 0 28.35 29.6896 27.0101 27.525 4913 27.525 down down correct
SMIT.US Schmitt Industries Inc 20260319 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260319 0 15.39 15.83 15.25 15.72 1610300 15.72 up up correct
SMPL.US The Simply Good Foods Company 20260319 0 14.31 14.735 14.25 14.58 1570800 14.58 up up correct
SMSI.US Smith Micro Software Inc 20260319 0 0.778 0.8049 0.76 0.8048 157097 0.8048 up up correct
SMTC.US Semtech Corporation 20260319 0 71.05 80.18 70.76 78.35 4118000 78.35 up up correct
SMTI.US Sanara MedTech Inc 20260319 0 18.69 19 18.5 18.72 57600 18.72 up up correct
SNAX.US Stryve Foods Inc 20260319 0 0.051 0.051 0.051 0.051 0 0.051
SNBR.US Sleep Number Corporation 20260319 0 2.96 3.04 2.75 2.85 1357647 2.85 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260319 0 15.78 16.43 15.57 16.32 720789 16.32 up down incorrect
SND.US Smart Sand Inc 20260319 0 4.32 4.445 4.28 4.35 346200 4.2637 up down incorrect
SNDL.US Sundial Growers Inc 20260319 0 1.36 1.39 1.34 1.39 1336500 1.39 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20260319 0 23.65 24.18 23.325 24 1305200 24 up down incorrect
SNES.US SenesTech Inc 20260319 0 1.92 1.92 1.7199 1.74 76765 1.74 down up incorrect
SNEX.US StoneX Group Inc 20260319 0 102.15 104.69 101.3501 103.68 1052850 69.12 up up correct
SNFCA.US Security National Financial Corporation 20260319 0 9.25 9.6039 9.24 9.34 41096 9.34 up up correct
SNGX.US Soligenix Inc 20260319 0 1.2 1.24 1.15 1.22 119800 1.22 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260319 0 2.47 2.47 2.39 2.45 2800 2.45 down down correct
SNPS.US Synopsys Inc 20260319 0 424.71 433.24 422.55 428.25 1475100 428.25 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20260319 0 26.495 26.9 26.035 26.52 10200 26.52 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20260319 0 30.53 32.14 30.03 30.55 91663 30.55 up down incorrect
SNT.US Senstar Technologies Ltd. 20260319 0 3.04 3.06 3 3.02 10479 3.02 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260319 0 1.9 1.92 1.86 1.87 8000 1.87 down down correct
SNY.US Sanofi 20260319 0 44.22 45.52 44.22 45.34 6948300 45.34 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260319 0 16.75 17.295 16.58 17.08 72088500 17.08 up up correct
SOHOB.US Sotherly Hotels Inc 20260319 0 18.61 18.62 18.6 18.618 1500 18.618 up up correct
SOHON.US Sotherly Hotels Inc 20260319 0 16.59 16.6 16.59 16.59 3600 16.59
SOHOO.US Sotherly Hotels Inc 20260319 0 19.1 19.1 19.1 19.1 0 19.1
SOHU.US Sohu.com Limited 20260319 0 15.81 16.59 15.71 16.42 32377 16.42 up up correct
SONM.US Sonim Technologies Inc 20260319 0 3.78 3.827 3.6 3.67 10800 3.67 down down correct
SONO.US Sonos Inc 20260319 0 13.15 13.57 13.1 13.43 1201400 13.43 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260319 0 0.66 0.66 0.61 0.61 421400 0.61 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260319 0 4.86 4.91 4.63 4.86 61301 4.86
SOTK.US Sono 20260319 0 4.25 4.27 4.025 4.05 23027 4.05 down down correct
SPCB.US SuperCom Ltd 20260319 0 8.05 8.25 7.88 8.22 92865 8.22 up up correct
SPFI.US South Plains Financial Inc 20260319 0 40.7 41.56 40.52 41.13 140600 40.9682 up up correct
SPOK.US Spok Holdings Inc 20260319 0 11.23 11.405 11.2 11.33 132214 11.33 up up correct
SPRB.US Spruce Biosciences Inc 20260319 0 59.735 64.33 58.06 59.045 37923 59.045 down down correct
SPRO.US Spero Therapeutics Inc 20260319 0 2.45 2.48 2.38 2.47 201826 2.47 up up correct
SPSC.US SPS Commerce Inc 20260319 0 59.92 62.06 57.39 57.97 813600 57.97 down down correct
SPT.US Sprout Social Inc 20260319 0 5.65 5.91 5.595 5.79 1472986 5.79 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260319 0 1.37 1.38 1.34 1.36 131253 1.36 down down correct
SPWR.US SunPower Corporation 20260319 0 1.16 1.23 1.13 1.19 1974769 1.19 up up correct
SQFT.US Presidio Property Trust Inc 20260319 0 2.345 2.48 2.31 2.48 2800 2.48 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260319 0 6.301 6.301 6.28 6.29 900 6.29 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260319 0 18.11 19.9 18.11 19.69 3460600 19.69 up up correct
SRAX.US SRAX Inc 20260319 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260319 0 65.62 67.38 65.25 66.83 179000 66.83 up up correct
SRNE.US Sorrento Therapeutics Inc 20260319 0 0.0017 0.0046 0.0017 0.0036 178420 0.0036 up up correct
SRPT.US Sarepta Therapeutics Inc 20260319 0 16.94 17.18 16.45 16.65 2812500 16.65 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260319 0 57.99 57.99 57.99 57.99 0 57.99
SRRK.US Scholar Rock Holding Corporation 20260319 0 39.15 45.59 38.75 45.5 3748500 45.5 up up correct
SRTS.US Sensus Healthcare Inc 20260319 0 3.81 3.98 3.81 3.98 17094 3.98 up up correct
SRZN.US Surrozen Inc. Common Stock 20260319 0 25.5 26.63 24.93 26.63 53245 26.63 up up correct
SRZNW.US Surrozen Inc. Warrant 20260319 0 0.017 0.017 0.017 0.017 633 0.017
SSB.US South State Corporation 20260319 0 89.03 89.5 87.48 89.22 1517900 89.22 up up correct
SSBI.US Summit State Bank 20260319 0 13.02 13.0202 12.99 12.99 6024 12.99 down down correct
SSKN.US STRATA Skin Sciences Inc 20260319 0 0.27 0.28 0.26 0.26 57200 0.26 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260319 0 71.21 72.9 70.78 71.86 3262700 71.86 up up correct
SSP.US The E.W. Scripps Company 20260319 0 3.29 3.38 3.25 3.27 708000 3.27 down down correct
SSRM.US SSR Mining Inc 20260319 0 24.03 24.43 22.92 24.09 5511200 24.09 up up correct
SSSS.US SuRo Capital Corp 20260319 0 9.89 9.9 9.7 9.84 137312 9.84 down down correct
SSTI.US ShotSpotter Inc 20260319 0 6.31 6.585 6.2 6.49 133591 6.49 up up correct
SSYS.US Stratasys Ltd 20260319 0 7.65 7.87 7.55 7.77 727340 7.77 up up correct
STAA.US STAAR Surgical Company 20260319 0 18 18.52 17.16 17.47 1930500 17.47 down down correct
STAB.US Statera Biopharma Inc 20260319 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
STBA.US S&T Bancorp Inc 20260319 0 39.35 40.48 39.11 40.14 244803 40.14 up down incorrect
STEP.US StepStone Group Inc 20260319 0 46.01 47.615 46.01 47.14 835700 47.14 up down incorrect
STGW.US MDC Partners Inc 20260319 0 6 6.27 6 6.21 1352138 6.21 up up correct
STIM.US Neuronetics Inc 20260319 0 1.31 1.52 1.195 1.515 3782186 1.515 up up correct
STKL.US SunOpta Inc 20260319 0 6.46 6.48 6.45 6.45 1071138 6.45 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260319 0 1.733 1.83 1.66 1.83 64155 1.83 up down incorrect
STLD.US Steel Dynamics Inc 20260319 0 164.63 170.67 162.16 167.56 1604500 167.043 up down incorrect
STNE.US StoneCo Ltd 20260319 0 13.49 13.89 13.44 13.84 4652800 11.4335 up down incorrect
STOK.US Stoke Therapeutics Inc 20260319 0 29.99 33.665 29.861 33.19 858600 33.19 up down incorrect
STRA.US Strategic Education Inc 20260319 0 80.29 81.9 80.16 80.99 438300 80.99 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260319 0 99.5 99.69 99.3601 99.48 1398890 98.527 down down correct
STRL.US Sterling Construction Company Inc 20260319 0 410.1 440.78 408.12 431.78 414600 431.78 up up correct
STRM.US Streamline Health Solutions Inc 20260319 0 0.22 0.22 0.21 0.21 40154 0.21 down down correct
STRO.US Sutro Biopharma Inc 20260319 0 21.52 22.255 20.59 21.12 170884 21.12 down down correct
STRR.US Star Equity Holdings Inc 20260319 0 9.63 9.93 9.15 9.92 16300 9.92 up up correct
STRRP.US Star Equity Holdings Inc 20260319 0 10.12 10.12 10.12 10.12 300 10.12
STRS.US Stratus Properties Inc 20260319 0 28.71 29.8567 28.11 29.31 9284 29.31 up up correct
STRT.US Strattec Security Corporation 20260319 0 72.89 74.3 71.11 72.65 209000 72.65 down down correct
STTK.US Shattuck Labs Inc 20260319 0 5.96 6.14 5.9 6.1 709700 6.1 up up correct
STX.US Seagate Technology Holdings plc 20260319 0 396.4 437.46 388.37 434.6 4157000 433.8432 up up correct
SUNS.US SLR Senior Investment Corp 20260319 0 8.31 8.36 8.115 8.15 121700 7.8425 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260319 0 49.07 49.87 48.57 48.84 569100 48.84 down down correct
SURG.US SurgePays Inc. Common Stock 20260319 0 0.848 0.879 0.805 0.85 144900 0.85 up up correct
SVA.US Sinovac Biotech Ltd 20260319 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260319 0 2.08 2.095 1.96 2 1857125 1.9869 down up incorrect
SVRA.US Savara Inc 20260319 0 5.02 5.2 4.88 5.16 2284900 5.16 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260319 0 0.02 0.02 0.02 0.02 0 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260319 0 1.7 1.72 1.62 1.67 37361 1.67 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260319 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260319 0 13.83 14.33 13.65 14.19 788700 14.19 up up correct
SWIM.US Latham Group Inc 20260319 0 5.74 5.77 5.43 5.51 1542910 5.51 down up incorrect
SWKH.US SWK Holdings Corporation 20260319 0 16.86 16.86 16.22 16.67 41913 16.67 down up incorrect
SWKS.US Skyworks Solutions Inc 20260319 0 52.78 54.61 52.43 54.12 2610800 54.12 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260319 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260319 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260319 0 1.74 1.74 1.4501 1.49 56515 1.49 down down correct
SY.US So 20260319 0 3.07 3.085 2.91 2.95 370918 2.95 down down correct
SYBT.US Stock Yards Bancorp Inc 20260319 0 61.94 63.42 61.51 62.98 287656 62.98 up up correct
SYBX.US Synlogic Inc 20260319 0 0.6 0.7146 0.6 0.7146 2275 0.7146 up up correct
SYNA.US Synaptics Incorporated 20260319 0 70.28 73.37 70.28 72.5 640200 72.5 up up correct
SYPR.US Sypris Solutions Inc 20260319 0 3.07 3.29 3.07 3.18 88142 3.18 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260319 0 0.0008 0.0008 0.0002 0.0002 5632 0.0002 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260319 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260319 0 10.2 10.2 10.2 10.2 1900 10.2
TACT.US TransAct Technologies Incorporated 20260319 0 3.372 3.39 3.31 3.31 30756 3.31 down down correct
TAIT.US Taitron Components Incorporated 20260319 0 1.53 1.59 1.53 1.53 1975 1.53
TAKMX.US TAKMX 20260319 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260319 0 5.14 5.14 5.12 5.13 12756500 5.13 down up incorrect
TALKW.US Talkspace Inc 20260319 0 0.0034 0.0043 0.0032 0.0041 205863 0.0041 up down incorrect
TANH.US Tantech Holdings Ltd 20260319 0 0.892 0.8969 0.8588 0.8969 23107 0.8969 up down incorrect
TAOP.US Taoping Inc 20260319 0 1.66 1.67 1.19 1.29 69900 1.29 down down correct
TARA.US Protara Therapeutics Inc 20260319 0 5.23 5.45 5.06 5.3 481362 5.3 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260319 0 67.77 67.77 66.235 66.75 463700 66.75 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260319 0 10.8 11.02 10.735 11 739600 7.1689 up up correct
TATT.US TAT Technologies Ltd 20260319 0 51.05 54.76 46.77 47.32 492000 47.32 down down correct
TAYD.US Taylor Devices Inc 20260319 0 69.15 72.82 68.26 72.38 29400 72.38 up up correct
TBBK.US The Bancorp Inc 20260319 0 51.82 53.16 51.12 52.88 787300 52.88 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260319 0 3.08 3.18 3.05 3.17 2465027 3.17 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20260319 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260319 0 21.53 21.65 21.17 21.44 67400 21.338 down down correct
TBLT.US ToughBuilt Industries Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260319 0 41.99 41.99 41.6 41.68 43159 41.68 down down correct
TBPH.US Theravance Biopharma Inc 20260319 0 13.62 14.05 13.4 14.01 788906 14.01 up up correct
TC.US TuanChe ADR 20260319 0 10.12 10.3 10.12 10.3 800 10.3 up up correct
TCBI.US Texas Capital Bancshares Inc 20260319 0 90.88 92.75 90.02 91.83 684000 91.83 up up correct
TCBIO.US Texas Capital Bancshares Inc 20260319 0 22.31 22.31 21.9 22.12 56000 22.12 down down correct
TCBK.US TriCo Bancshares 20260319 0 45.7 46.81 45.37 46.64 129716 46.64 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260319 0 16.31 16.31 16.26 16.26 1582 16.26 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260319 0 36.42 37.14 35.8801 36.48 179903 36.48 up up correct
TCCO.US Technical Communications Corporation 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260319 0 26.92 27.3 26.32 27.07 376903 27.07 up up correct
TCOM.US Trip.com Group Limited 20260319 0 50.99 51.92 50.7 51.73 2128400 51.73 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260319 0 16.54 16.58 16.49 16.58 7771 16.58 up up correct
TCPC.US BlackRock TCP Capital Corp 20260319 0 3.53 3.63 3.51 3.61 1328600 3.61 up up correct
TCRX.US Tscan Therapeutics Inc 20260319 0 1.04 1.06 1.0217 1.04 653876 1.04
TCX.US Tucows Inc 20260319 0 15.98 16.39 15.73 16.19 30269 16.19 up up correct
TDAC.US Trident Acquisitions Corp 20260319 0 10.55 10.55 10.55 10.55 103 10.55
TDACU.US Trident Acquisitions Corp 20260319 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260319 0 18.801 18.88 18.7 18.84 30196 18.84 up up correct
TDUP.US ThredUp Inc 20260319 0 3.33 3.45 3.26 3.35 1427951 3.35 up up correct
TEAM.US Atlassian Corporation Plc 20260319 0 74.37 76.72 72.93 74.6 4749100 74.6 up up correct
TECH.US Bio 20260319 0 50.02 52.37 50.02 51.59 2381900 51.59 up up correct
TELA.US TELA Bio Inc 20260319 0 0.7344 0.795 0.7126 0.75 68384 0.75 up up correct
TENB.US Tenable Holdings Inc 20260319 0 20.29 20.67 19.9 20.19 2131600 20.19 down down correct
TENX.US Tenax Therapeutics Inc 20260319 0 15.27 15.89 14.2201 14.91 289186 14.91 down down correct
TER.US Teradyne Inc 20260319 0 285.89 304.25 283.46 302.4 2808100 302.4 up up correct
TERN.US Terns Pharmaceuticals Inc 20260319 0 47.26 49.5299 46.75 49.06 3617370 49.06 up up correct
TFC.US PR 20260319 0 18.65 18.78 18.61 18.7567 74751 18.7567 up down incorrect
TFSL.US TFS Financial Corporation 20260319 0 13.37 13.46 13.215 13.43 707585 13.43 up down incorrect
TGLS.US Tecnoglass Inc 20260319 0 42.97 43.49 41.83 42.74 484800 42.5914 down down correct
TGTX.US TG Therapeutics Inc 20260319 0 30.6 32.229 29.118 30.36 3320400 30.36 down down correct
TH.US Target Hospitality Corp 20260319 0 9.06 9.28 9.04 9.1 327443 9.1 up up correct
THFF.US First Financial Corporation 20260319 0 59.63 61.295 59.585 60.97 100351 60.4298 up up correct
THRM.US Gentherm Incorporated 20260319 0 27.72 28.1 27.21 27.86 195870 27.86 up up correct
THRY.US Thryv Holdings Inc 20260319 0 2.56 2.765 2.47 2.75 1238424 2.75 up up correct
TIGO.US Millicom International Cellular S.A 20260319 0 72 74.09 71 73.58 1274100 71.769 up up correct
TIGR.US UP Fintech Holding Limited 20260319 0 7.0199 7.0199 6.55 6.83 6408659 6.83 down down correct
TIL.US Instil Bio Inc 20260319 0 8.12 8.49 8.0786 8.48 16203 8.48 up up correct
TILE.US Interface Inc 20260319 0 25.68 26.07 24.89 25.15 998500 25.12 down down correct
TIPT.US Tiptree Inc 20260319 0 15.72 15.965 15.59 15.73 284583 15.73 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260319 0 0.004 0.005 0.0037 0.0048 508344 0.0048 up down incorrect
TITN.US Titan Machinery Inc 20260319 0 15.08 16.225 13.83 14.145 406665 14.145 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20260319 0 0.901 0.953 0.862 0.927 39900 0.927 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20260319 0 2.69 2.86 2.69 2.85 76452 2.85 up down incorrect
TLF.US Tandy Leather Factory Inc 20260319 0 2.32 2.3462 2.28 2.3 16637 2.3 down up incorrect
TLIS.US Talis Biomedical Corporation 20260319 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260319 0 6.58 6.71 6.46 6.66 2377800 6.66 up up correct
TLS.US Telos Corporation 20260319 0 3.95 4.295 3.925 4.27 929834 4.27 up up correct
TLSA.US Tiziana Life Sciences PLC 20260319 0 1.26 1.31 1.26 1.26 46800 1.26
TMC.US TMC the metals company Inc 20260319 0 5.59 5.65 5.29 5.51 5621738 5.51 down down correct
TMCI.US Treace Medical Concepts Inc 20260319 0 1.34 1.39 1.3 1.31 449620 1.31 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260319 0 0.62 0.62 0.432 0.605 239800 0.605 down down correct
TMDX.US TransMedics Group Inc 20260319 0 110.68 115.97 110.155 113.72 1197200 113.72 up down incorrect
TMUS.US T 20260319 0 208.31 210.21 202.95 206.59 7623100 206.59 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260319 0 25.04 25.425 24.18 24.63 2829800 24.63 down up incorrect
TNGX.US Bctg Acquisition Corp 20260319 0 18.68 19.55 18.46 19.32 3173800 19.32 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260319 0 14.97 16.14 14.93 15.77 929700 15.77 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260319 0 0.8 0.8149 0.718 0.8037 4427046 0.8037 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260319 0 3.56 3.8 3.42 3.54 2259876 3.54 down down correct
TOIIW.US The Oncology Institute Inc 20260319 0 0.055 0.055 0.055 0.055 4800 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260319 0 0.6016 0.6659 0.5849 0.6659 60109 0.6659 up up correct
TOPS.US Top Ships Inc 20260319 0 3.57 3.63 3.22 3.33 158600 3.33 down down correct
TOUR.US Tuniu Corporation 20260319 0 0.7 0.73 0.7 0.701 4380 7.01 up up correct
TOWN.US TowneBank 20260319 0 32.24 32.97 32.17 32.65 621616 32.3863 up up correct
TPST.US Tempest Therapeutics Inc 20260319 0 2.16 2.2881 2.16 2.16 37359 2.16
TRDA.US Entrada Therapeutics Inc. Common Stock 20260319 0 11.77 12.06 11.23 11.98 207935 11.98 up up correct
TREE.US LendingTree Inc 20260319 0 41.11 42.58 40.12 41.31 204100 41.31 up up correct
TRIB.US Trinity Biotech plc 20260319 0 0.68 0.73 0.64 0.65 194100 0.65 down down correct
TRIN.US Trinity Capital Inc 20260319 0 14.56 14.68 14.5 14.64 1134100 14.4794 up up correct
TRIP.US TripAdvisor Inc 20260319 0 9.22 9.4 9.01 9.29 4292700 9.29 up up correct
TRMB.US Trimble Inc 20260319 0 64.94 67.22 64.74 66.68 2178900 66.68 up up correct
TRMD.US TORM plc 20260319 0 25.45 26.42 25.21 26.37 857300 26.37 up up correct
TRMK.US Trustmark Corporation 20260319 0 40.23 41.17 40.01 40.94 369948 40.94 up up correct
TRNS.US Transcat Inc 20260319 0 72.62 73.93 71.36 71.75 172100 71.75 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260319 0 1.98 2.12 1.93 2.04 2217000 2.04 up down incorrect
TROO.US TROOPS Inc 20260319 0 2.7 2.84 2.54 2.65 179200 2.65 down up incorrect
TROW.US T. Rowe Price Group Inc 20260319 0 87 88.05 86.33 87.09 2483400 87.09 up down incorrect
TRS.US TriMas Corporation 20260319 0 33.63 34.32 33.09 34.11 438600 34.11 up up correct
TRST.US TrustCo Bank Corp NY 20260319 0 42.35 43.31 41.84 43.05 173900 43.05 up up correct
TRTN.US PE 20260319 0 19.14 19.15 19.05 19.13 5599 19.13 down down correct
TRUP.US Trupanion Inc 20260319 0 25.29 25.85 24.32 25.51 464629 25.51 up up correct
TRVG.US trivago N.V 20260319 0 2.78 2.81 2.77 2.81 16398 2.81 up up correct
TRVI.US Trevi Therapeutics Inc 20260319 0 10.75 10.849 10.47 10.7 1243291 10.7 down down correct
TRVN.US Trevena Inc 20260319 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260319 0 39.17 42.1245 37.5 39.68 346697 39.68 up up correct
TSBK.US Timberland Bancorp Inc 20260319 0 37.4 38.85 37.4 38.46 30941 38.46 up up correct
TSCO.US Tractor Supply Company 20260319 0 45.72 46.34 45.47 46.18 4861700 46.18 up up correct
TSEM.US Tower Semiconductor Ltd 20260319 0 139 166.44 135.54 166.08 7943100 166.08 up up correct
TSHA.US Taysha Gene Therapies Inc 20260319 0 4.55 4.66 4.31 4.56 5664000 4.56 up up correct
TSLA.US Tesla Inc 20260319 0 387.27 387.27 378.73 380.3 67078300 380.3 down down correct
TTD.US The Trade Desk Inc 20260319 0 23.205 24 22.95 23.51 17502900 23.51 up up correct
TTEC.US TTEC Holdings Inc 20260319 0 3 3.005 2.87 2.93 480388 2.93 down down correct
TTEK.US Tetra Tech Inc 20260319 0 30.52 31 30.27 30.91 2716100 30.91 up up correct
TTGT.US TechTarget Inc 20260319 0 3.76 3.91 3.7 3.85 264400 3.85 up up correct
TTMI.US TTM Technologies Inc 20260319 0 92.31 98.74 90.29 97.08 1808000 97.08 up up correct
TTOO.US T2 Biosystems Inc 20260319 0 0.0022 0.0022 0.0005 0.0005 11748 0.0005 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20260319 0 3.03 3.03 3.03 3.03 158 3.03
TTWO.US Take 20260319 0 203.4 206.38 199.55 201.75 1626000 201.75 down down correct
TUSK.US Mammoth Energy Services Inc 20260319 0 2.12 2.17 2.11 2.14 177667 2.14 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260319 0 10.6 10.6 10.6 10.6 0 10.6
TVACW.US Thayer Ventures Acquisition Corporation 20260319 0 0.5309 0.5325 0.5304 0.5325 3700 0.5325 up up correct
TVTX.US Travere Therapeutics Inc 20260319 0 26.74 27.83 26.56 27.72 1208500 27.72 up up correct
TW.US Tradeweb Markets Inc 20260319 0 123.29 126.72 122.36 126.01 1708300 126.01 up up correct
TWIN.US Twin Disc Incorporated 20260319 0 15.23 15.4199 14.659 14.71 38863 14.71 down down correct
TWLVU.US Twelve Seas Investment Company II 20260319 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260319 0 43.33 45.69 42.66 44.8 730600 44.8 up up correct
TXG.US 10x Genomics Inc 20260319 0 16.99 18.44 16.85 18.38 1748600 18.38 up up correct
TXMD.US TherapeuticsMD Inc 20260319 0 2.16 2.26 2.16 2.23 18100 2.23 up up correct
TXN.US Texas Instruments Incorporated 20260319 0 187.77 190 184.9 188.29 5868100 188.29 up up correct
TXRH.US Texas Roadhouse Inc 20260319 0 167.01 172.25 167 171.63 1453400 171.63 up down incorrect
TYRA.US Tyra Biosciences Inc 20260319 0 37.74 38.56 36.945 38.18 934807 38.18 up down incorrect
TZOO.US Travelzoo 20260319 0 6.37 6.62 6.3 6.49 116050 6.49 up down incorrect
UAL.US United Airlines Holdings Inc 20260319 0 90.66 94.91 89.61 94.15 7002700 94.15 up up correct
UBCP.US United Bancorp Inc 20260319 0 14.86 15.49 14.81 15.16 7900 15.16 up up correct
UBFO.US United Security Bancshares 20260319 0 9.91 10.23 9.91 10.18 14201 10.18 up up correct
UBOH.US United Bancshares Inc 20260319 0 39.85 39.85 39.25 39.25 400 39.25 down down correct
UBSI.US United Bankshares Inc 20260319 0 39.02 39.74 38.81 39.43 1304500 39.43 up up correct
UCL.US uCloudlink Group Inc 20260319 0 1.58 1.58 1.45 1.48 15495 1.48 down down correct
UCTT.US Ultra Clean Holdings Inc 20260319 0 57.51 63.6 56 62.63 1176700 62.63 up up correct
UDMY.US Udemy Inc. Common Stock 20260319 0 4.55 4.81 4.532 4.75 1506202 4.75 up up correct
UEIC.US Universal Electronics Inc 20260319 0 4.3 4.4 4.18 4.23 34567 4.23 down down correct
UFCS.US United Fire Group Inc 20260319 0 36.68 37.16 36.06 36.5 119600 36.5 down down correct
UFPI.US UFP Industries Inc 20260319 0 89.34 89.68 87.67 88.46 534500 88.46 down down correct
UFPT.US UFP Technologies Inc 20260319 0 197.86 198.99 193.1 196.98 153100 196.98 down down correct
UG.US United 20260319 0 6.3257 6.3736 6.296 6.3 4241 6.3 down down correct
UGRO.US urban 20260319 0 2.48 2.48 2.3 2.39 21700 2.39 down down correct
UHAL.US AMERCO 20260319 0 43.49 43.59 42.42 42.83 378300 42.83 down down correct
UK.US Ucommune International Ltd 20260319 0 0.51 0.524 0.504 0.524 1720 5.24 up up correct
ULBI.US Ultralife Corporation 20260319 0 6.61 6.775 6.6001 6.75 52542 6.75 up up correct
ULCC.US Frontier Group Holdings Inc 20260319 0 3.03 3.255 3.02 3.17 4016758 3.17 up up correct
ULH.US Universal Logistics Holdings Inc 20260319 0 16.1 17.075 15.77 16.8 51003 16.7002 up up correct
ULTA.US Ulta Beauty Inc 20260319 0 517.39 535.38 516.46 534.1 744700 534.1 up up correct
UMBF.US UMB Financial Corporation 20260319 0 108.53 110.63 107.12 109.26 625900 109.26 up up correct
UNB.US Union Bankshares Inc 20260319 0 22.82 23.18 22.46 22.71 5300 22.3802 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260319 0 6.8 6.89 6.61 6.81 488500 6.81 up up correct
UNIT.US Uniti Group Inc 20260319 0 7.5 7.93 7.42 7.92 1946426 7.92 up up correct
UNTY.US Unity Bancorp Inc 20260319 0 48.77 50.06 48.52 49.68 35600 49.68 up down incorrect
UONE.US Urban One Inc 20260319 0 6.14 6.81 5.35 5.89 137200 5.89 down up incorrect
UONEK.US Urban One Inc 20260319 0 5.304 5.4 5.26 5.4 6382 5.4 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260319 0 2.3662 2.475 2.3662 2.462 4047 2.462 up down incorrect
UPLD.US Upland Software Inc 20260319 0 0.5312 0.5399 0.5068 0.5092 510869 0.5092 down up incorrect
UPST.US Upstart Holdings Inc 20260319 0 25.03 26.94 24.93 26.77 5279300 26.77 up down incorrect
UPWK.US Upwork Inc 20260319 0 11.88 12.09 11.33 11.35 3880800 11.35 down up incorrect
URBN.US Urban Outfitters Inc 20260319 0 62.74 66 62.41 65.19 2182100 65.19 up up correct
URGN.US UroGen Pharma Ltd 20260319 0 18.4 18.89 18.21 18.59 350845 18.59 up up correct
UROY.US Uranium Royalty Corp 20260319 0 3.45 3.54 3.275 3.48 4002817 3.48 up up correct
USAU.US U.S. Gold Corp 20260319 0 15.3 15.3 14.39 14.68 498300 14.68 down down correct
USCB.US US Century Bank 20260319 0 17.64 18.41 17.57 18.41 26600 18.41 up up correct
USEG.US U.S. Energy Corp 20260319 0 1.02 1.04 1.01 1.02 4362637 1.02
USIO.US Usio Inc 20260319 0 1.15 1.18 1.03 1.09 216397 1.09 down down correct
USLM.US United States Lime & Minerals Inc 20260319 0 118.51 120.38 115.8 118.43 138200 118.43 down down correct
USQIX.US USQ Core Real Estate Fund 20260319 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260319 0 528.36 533.73 524.3 527 505500 527 down down correct
UTMD.US Utah Medical Products Inc 20260319 0 63.995 65.42 63.945 64 11452 64 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260319 0 2.44 2.49 2.38 2.44 9800 2.44
UVSP.US Univest Financial Corporation 20260319 0 32.35 33.25 32.17 33.04 196704 33.04 up up correct
UXIN.US Uxin Limited 20260319 0 3.58 3.63 3.47 3.56 55140 3.56 down down correct
VABK.US Virginia National Bankshares Corporation 20260319 0 38.388 38.87 38.1 38.22 7199 38.22 down down correct
VALN.US Valneva SE 20260319 0 10.55 10.902 10.32 10.495 10310 10.495 down down correct
VALU.US Value Line Inc 20260319 0 36.12 36.12 36.12 36.12 600 35.7679
VAXX.US Vaxxinity Inc. Class A Common Stock 20260319 0 0.01 0.01 0.0001 0.0001 76159 0.0001 down down correct
VBNK.US VersaBank Common Shares 20260319 0 13.52 13.69 13.39 13.53 46100 13.5155 up up correct
VC.US Visteon Corporation 20260319 0 84.45 85.97 83.49 84.98 531100 84.98 up up correct
VCEL.US Vericel Corporation 20260319 0 32.3 33.0872 31.8276 32.74 865096 32.74 up up correct
VCMIX.US Versus Capital Multi 20260319 0 23.48 23.48 23.48 23.48 0 23.242
VCNX.US Vaccinex Inc 20260319 0 1 1.24 1 1.24 2500 1.24 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20260319 0 28.92 28.92 28.92 28.92 0 28.92
VCTR.US Victory Capital Holdings Inc 20260319 0 66.5 68.73 66.5 67.915 649800 67.915 up down incorrect
VCYT.US Veracyte Inc 20260319 0 32.96 33.43 32.4 32.78 840400 32.78 down up incorrect
VECO.US Veeco Instruments Inc 20260319 0 30.34 31.88 30.21 31.41 541200 31.41 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20260319 0 0.355 0.414 0.355 0.4 5239000 0.4 up down incorrect
VELO.US Velocity Acquisition Corp 20260319 0 13.465 13.465 11.8 12.62 3627300 12.62 down up incorrect
VEON.US VEON Ltd 20260319 0 49.52 50.71 49.5 50.41 57500 50.41 up up correct
VERA.US Vera Therapeutics Inc 20260319 0 37.6 41.48 37.51 41.37 1575000 41.37 up up correct
VERB.US Verb Technology Company Inc 20260319 0 2.86 3.005 2.7505 2.9 675853 2.9 up up correct
VERI.US Veritone Inc 20260319 0 2.7 2.8 2.65 2.73 1544351 2.73 up up correct
VERO.US Venus Concept Inc 20260319 0 0.3 0.349 0.288 0.349 5500 0.349 up up correct
VERU.US Veru Inc 20260319 0 2.27 2.34 2.22 2.29 52584 2.29 up up correct
VERX.US Vertex Inc 20260319 0 12.94 13.555 12.75 12.98 1028900 12.98 up up correct
VFF.US Village Farms International Inc 20260319 0 2.66 2.695 2.6 2.68 1432696 2.68 up up correct
VFLEX.US VFLEX 20260319 0 27.33 27.33 27.33 27.33 0 27.1706
VG.US Vonage Holdings Corp 20260319 0 15.75 16.81 13.83 14.29 100962800 14.29 down down correct
VIA.US Via Renewables Inc 20260319 0 14.12 14.405 13.82 14.04 826700 14.04 down down correct
VIASP.US Via Renewables Inc 20260319 0 25.47 25.543 25.47 25.51 3400 24.8589 up up correct
VIAV.US Viavi Solutions Inc 20260319 0 31.21 34.46 30.84 34.25 6994600 34.25 up up correct
VICR.US Vicor Corporation 20260319 0 182.47 192.14 171.37 190.13 802700 190.13 up up correct
VINC.US Vincerx Pharma Inc 20260319 0 0.0127 0.0127 0.0127 0.0127 480 0.0127
VINP.US Vinci Partners Investments Ltd 20260319 0 10.08 10.33 9.8601 10.2 39429 10.2 up up correct
VIOT.US Viomi Technology Co. Ltd 20260319 0 1.38 1.39 1.31 1.32 352800 1.2354 down down correct
VIR.US Vir Biotechnology Inc 20260319 0 9.18 9.548 9.08 9.38 1969300 9.38 up up correct
VIRC.US Virco Mfg. Corporation 20260319 0 5.96 6.16 5.92 5.93 47444 5.905 down down correct
VIRT.US Virtu Financial Inc 20260319 0 39.46 39.94 39.13 39.58 652723 39.58 up up correct
VISL.US Vislink Technologies Inc 20260319 0 1.48 1.48 1.48 1.48 0 1.48
VITL.US Vital Farms Inc 20260319 0 15.26 15.82 15.2 15.33 3470700 15.33 up up correct
VIVE.US Viveve Medical Inc 20260319 0 0.0002 0.0002 0.0002 0.0002 125 0.0002
VIVO.US Meridian Bioscience Inc 20260319 0 2.44 2.497 2.2 2.37 311800 2.37 down down correct
VKTX.US Viking Therapeutics Inc 20260319 0 33 34.5 32.7 33.92 1938000 33.92 up up correct
VLGEA.US Village Super Market Inc 20260319 0 40.86 41.82 40.61 41.42 42400 41.1781 up up correct
VLN.US WT 20260319 0 0.028 0.028 0.026 0.0279 15388 0.0279 down down correct
VLY.US Valley National Bancorp 20260319 0 11.62 11.89 11.45 11.83 10537200 11.83 up up correct
VLYPO.US Valley National Bancorp 20260319 0 24.89 24.89 24.8 24.85 2500 24.85 down down correct
VLYPP.US Valley National Bancorp 20260319 0 24.67 24.8 24.55 24.78 6700 24.78 up up correct
VMAR.US Vision Marine Technologies Inc 20260319 0 2.39 2.39 2.12 2.14 94900 2.14 down down correct
VMD.US Viemed Healthcare Inc 20260319 0 9.27 9.38 9.016 9.22 339900 9.22 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260319 0 8.59 8.64 8.36 8.57 1069100 8.57 down down correct
VNET.US 21Vianet Group Inc 20260319 0 9.11 9.52 8.72 9.36 7960600 9.36 up up correct
VNO.US PO 20260319 0 14.25 14.28 14.2017 14.24 4057 14.24 down down correct
VNOM.US Viper Energy Partners LP 20260319 0 47.32 47.96 47.07 47.32 4083200 47.32
VOD.US Vodafone Group Plc 20260319 0 14.29 14.48 14.27 14.42 3880600 14.42 up up correct
VOR.US Vor Biopharma Inc 20260319 0 13 13.784 12.728 13.17 877300 13.17 up up correct
VRA.US Vera Bradley Inc 20260319 0 3.51 3.7994 3.43 3.6 455574 3.6 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260319 0 0.61 0.61 0.5701 0.5939 11254 0.5939 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260319 0 5.53 5.955 5.51 5.8 127307 5.8 up down incorrect
VRDN.US Viridian Therapeutics Inc 20260319 0 27.69 28.14 27.18 27.84 947900 27.84 up up correct
VREX.US Varex Imaging Corporation 20260319 0 10.92 11.24 10.9007 11.09 215143 11.09 up up correct
VRM.US Vroom Inc 20260319 0 10.01 12.26 9.04 11.86 23700 11.86 up up correct
VRME.US VerifyMe Inc 20260319 0 0.9 0.9184 0.8899 0.89 75900 0.89 down down correct
VRNS.US Varonis Systems Inc 20260319 0 24.48 25.1 23.485 24.02 1915200 24.02 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20260319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VRRM.US Verra Mobility Corporation 20260319 0 14.46 14.83 14.34 14.51 1621698 14.51 up up correct
VRSK.US Verisk Analytics Inc 20260319 0 204.7 207.49 198.7 201.69 1629700 201.69 down down correct
VRSN.US VeriSign Inc 20260319 0 239.97 244.49 238.32 239.65 653700 239.65 down down correct
VRTS.US Virtus Investment Partners Inc 20260319 0 128.09 130.5 125.4 129.18 105106 127.0222 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260319 0 454.5 459.46 449.75 458.05 1300000 458.05 up up correct
VS.US Versus Systems Inc 20260319 0 1.14 1.14 1.09 1.09 5600 1.09 down down correct
VSAT.US Viasat Inc 20260319 0 47.13 52.7 46.49 52.12 2528900 52.12 up up correct
VSEC.US VSE Corporation 20260319 0 183.1 188.675 179.52 182.85 1058143 182.7678 down down correct
VSTM.US Verastem Inc 20260319 0 5.47 5.97 5.31 5.82 2186100 5.82 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20260319 0 0.6 0.65 0.59 0.64 501100 0.64 up down incorrect
VTRS.US Viatris Inc 20260319 0 13.75 13.88 13.12 13.5 11619600 13.5 down up incorrect
VTSI.US VirTra Inc 20260319 0 4.25 4.43 4.25 4.36 61862 4.36 up down incorrect
VTVT.US vTv Therapeutics Inc 20260319 0 35.77 38.19 35.12 35.97 16700 35.97 up down incorrect
VUZI.US Vuzix Corporation 20260319 0 2 2.205 1.97 2.19 1135544 2.19 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260319 0 1.31 1.36 1.26 1.28 56800 1.28 down up incorrect
VVPR.US VivoPower International PLC 20260319 0 2.44 2.4971 2.2 2.37 312199 2.37 down up incorrect
VXRT.US Vaxart Inc 20260319 0 0.64 0.65 0.6 0.65 231100 0.65 up up correct
VYGR.US Voyager Therapeutics Inc 20260319 0 3.73 3.79 3.65 3.74 504100 3.74 up up correct
VYNE.US VYNE Therapeutics Inc 20260319 0 0.59 0.629 0.58 0.625 505200 0.625 up up correct
WABC.US Westamerica Bancorporation 20260319 0 49.82 50.565 49 50.38 296350 50.38 up up correct
WAFD.US Washington Federal Inc 20260319 0 30.55 31.25 30.38 31.07 626631 31.07 up up correct
WAFDP.US Washington Federal Inc 20260319 0 16.4 16.42 16.22 16.36 10600 16.061 down down correct
WAFU.US Wah Fu Education Group Limited 20260319 0 1.69 1.697 1.585 1.65 65600 1.65 down down correct
WAL.US PA 20260319 0 23.06 23.06 22.835 22.98 23989 22.98 down down correct
WALD.US Waldencast Acquisition Corp 20260319 0 1.43 1.435 1.31 1.33 99500 1.33 down down correct
WALDW.US Waldencast Acquisition Corp 20260319 0 0.029 0.035 0.029 0.034 49500 0.034 up up correct
WASH.US Washington Trust Bancorp Inc 20260319 0 31.85 32.58 31.51 32.22 263419 31.6808 up up correct
WATT.US Energous Corporation 20260319 0 12.27 14.47 12 14.28 535500 14.28 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260319 0 6.44 6.73 6.3 6.5 13200 6.5 up up correct
WB.US Weibo Corporation 20260319 0 8.462 8.82 8.355 8.78 1344368 8.2022 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20260319 0 28.23 29.15 28.11 28.45 1240600 28.45 up down incorrect
WDAY.US Workday Inc 20260319 0 132.49 137.14 132.18 133.38 3963500 133.38 up down incorrect
WDC.US Western Digital Corporation 20260319 0 292.07 319.2 289.03 316.93 9092000 316.93 up down incorrect
WDFC.US WD 20260319 0 219.45 223.76 213.06 215.76 141500 214.6793 down up incorrect
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260319 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260319 0 6.92 7.09 6.87 7.06 9492600 7.06 up up correct
WERN.US Werner Enterprises Inc 20260319 0 26.9 27.31 26.62 27.16 969047 27.0425 up up correct
WEYS.US Weyco Group Inc 20260319 0 32.01 32.89 31.5 32.89 7130 32.89 up down incorrect
WFC.US PD 20260319 0 17.32 17.46 17.28 17.46 63758 17.46 up down incorrect
WFCF.US Where Food Comes From Inc 20260319 0 11.76 11.76 11.76 11.76 300 11.76
WFCPX.US Wells Fargo & Co Non 20260319 0 16.97 16.97 16.97 16.97 0 16.8966
WFRD.US Weatherford International plc Ordinary Shares 20260319 0 85.7 89.915 85.33 87.51 1769800 87.51 up up correct
WHF.US WhiteHorse Finance Inc 20260319 0 7.27 7.36 7.18 7.31 78700 7.31 up up correct
WHLM.US Wilhelmina International Inc 20260319 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260319 0 1.34 1.349 1.13 1.17 31100 3.51 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260319 0 38 38 37.25 37.25 500 37.25 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20260319 0 80 80 80 80 291 80
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260319 0 7.42 7.7 7.05 7.503 31600 7.503 up up correct
WILC.US G. Willi 20260319 0 26.73 27.38 26.5 26.5 1581 26.0291 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260319 0 1.77 1.78 1.69 1.73 49400 1.73 down down correct
WINA.US Winmark Corporation 20260319 0 405.72 410.11 400.51 404.31 67800 404.31 down down correct
WING.US Wingstop Inc 20260319 0 188.3 190.5 184.148 187.29 1349700 187.29 down down correct
WINT.US Windtree Therapeutics Inc 20260319 0 0.01 0.02 0.01 0.01 1112000 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260319 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260319 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260319 0 89.4 92.5 88.93 89.7 2418300 89.7 up up correct
WKEY.US WISeKey International Holding AG 20260319 0 6.46 6.6 6.22 6.47 136145 6.47 up up correct
WKHS.US Workhorse Group Inc 20260319 0 3.1 3.224 3.04 3.11 70200 3.11 up up correct
WKSP.US Worksport Ltd. Common Stock 20260319 0 1.33 1.341 1.29 1.32 120000 1.32 down down correct
WLDN.US Willdan Group Inc 20260319 0 74.05 76.19 73.07 75.43 244300 75.43 up up correct
WLFC.US Willis Lease Finance Corporation 20260319 0 165.26 173.99 164.74 170.53 90900 170.53 up up correct
WMG.US Warner Music Group Corp 20260319 0 24.4 24.71 23.69 23.9 3191300 23.9 down down correct
WNEB.US Western New England Bancorp Inc 20260319 0 12.27 12.61 12.15 12.53 49711 12.53 up up correct
WNW.US Wunong Net Technology Company Limited 20260319 0 0.11 0.13 0.101 0.12 1845699 12 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260319 0 3.22 3.25 3.065 3.12 3236300 3.12 down down correct
WORX.US SCWorx Corp 20260319 0 0.14 0.15 0.137 0.137 104500 2.055 down down correct
WPRT.US Westport Fuel Systems Inc 20260319 0 2.06 2.1 1.93 1.95 62300 1.95 down down correct
WRAP.US Wrap Technologies Inc 20260319 0 1.47 1.55 1.45 1.51 138200 1.51 up up correct
WRLD.US World Acceptance Corporation 20260319 0 133.06 136.74 130.17 133.29 346000 133.29 up up correct
WSBC.US WesBanco Inc 20260319 0 32.54 33.42 32.31 33.21 472100 33.21 up up correct
WSBF.US Waterstone Financial Inc 20260319 0 17.51 18.04 17.51 17.84 81400 17.6746 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260319 0 17.13 17.361 16.61 16.99 2732200 16.99 down down correct
WSFS.US WSFS Financial Corporation 20260319 0 62.07 63.76 61.68 63.46 386800 63.46 up up correct
WTBA.US West Bancorporation Inc 20260319 0 22.48 23.15 22.33 23.02 34600 23.02 up up correct
WTER.US The Alkaline Water Company Inc 20260319 0 0.075 0.11 0.075 0.1 149666 0.1 up up correct
WTFC.US Wintrust Financial Corporation 20260319 0 130.36 134.27 129.37 133.22 639200 133.22 up up correct
WTW.US Weight Watchers International Inc 20260319 0 288.25 290.75 284.49 287.22 502000 286.2683 down down correct
WVE.US Wave Life Sciences Ltd 20260319 0 11.74 12.4 11.52 12.12 2295800 12.12 up up correct
WVFC.US WVS Financial Corp 20260319 0 14.99 14.99 14.99 14.99 0 14.99
WVVI.US Willamette Valley Vineyards Inc 20260319 0 2.57 2.69 2.57 2.69 3800 2.69 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20260319 0 2.99 3.25 2.99 3.02 20200 3.02 up up correct
WW.US WW International Inc 20260319 0 18.12 19.035 17.7 18.75 226400 18.75 up up correct
WWD.US Woodward Inc 20260319 0 363.9 373.11 355.8 367.99 813100 367.99 up up correct
WYNN.US Wynn Resorts Limited 20260319 0 100.67 103.61 100.36 103.16 1062400 103.16 up up correct
XAIR.US Beyond Air Inc 20260319 0 0.78 0.807 0.76 0.78 143800 0.78
XBIO.US Xenetic Biosciences Inc 20260319 0 3.12 3.15 2.92 3.03 8500 3.03 down down correct
XBIT.US XBiotech Inc 20260319 0 2.25 2.4454 2.225 2.35 297057 2.35 up up correct
XCAPX.US ACAP Strategic Fund 20260319 0 29.04 29.04 29.04 29.04 0 29.04
XCUR.US Exicure Inc 20260319 0 4.699 4.92 4.498 4.75 18300 4.75 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260319 0 22.14 22.14 22.14 22.14 0 22.14
XEL.US Xcel Energy Inc 20260319 0 80.02 80.29 78.56 79.53 4345800 79.53 down down correct
XELA.US Exela Technologies Inc 20260319 0 0.05 0.05 0.05 0.05 0 0.05
XELB.US Xcel Brands Inc 20260319 0 1.27 1.39 1.25 1.31 30100 1.31 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260319 0 54.79 56.01 54.4 55.17 1489400 55.17 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260319 0 5.4 5.64 5.36 5.58 1273800 5.58 up up correct
XFOR.US X4 Pharmaceuticals Inc 20260319 0 4.01 4.175 3.92 4.17 260300 4.17 up up correct
XGN.US Exagen Inc 20260319 0 2.97 3.06 2.88 2.97 488200 2.97
XILSX.US Pioneer ILS Interval Fund 20260319 0 10.06 10.06 10.06 10.06 0 10.06
XLO.US Xilio Therapeutics Inc. Common Stock 20260319 0 7.49 7.78 7.203 7.29 51500 7.29 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20260319 0 39.43 40.655 38.41 39.94 757800 39.94 up up correct
XNCR.US Xencor Inc 20260319 0 11.45 12.3 11.34 12.12 852418 12.12 up up correct
XNET.US Xunlei Limited 20260319 0 6.14 6.46 6.04 6.16 261800 6.16 up up correct
XOMA.US XOMA Corporation 20260319 0 27.71 29.31 27.58 28.76 105400 28.76 up up correct
XOMAO.US XOMA Corporation 20260319 0 25.25 25.58 25.25 25.34 2600 24.8296 up up correct
XOMAP.US XOMA Corporation 20260319 0 25.87 25.87 25.75 25.75 1100 25.2311 down down correct
XONE.US The ExOne Company 20260319 0 49.45 49.4599 49.43 49.455 55306 49.1189 up up correct
XOS.US Xos Inc 20260319 0 1.9 1.97 1.8715 1.92 19763 1.92 up up correct
XOSWW.US Xos Equity Warrants 20260319 0 0.0035 0.0037 0.0035 0.0037 553 0.0037 up up correct
XP.US XP Inc 20260319 0 18.13 18.99 18 18.92 4372300 18.92 up up correct
XPEL.US XPEL Inc 20260319 0 37.45 38.65 37.355 38.46 189900 38.46 up down incorrect
XPER.US Xperi Holding Corporation 20260319 0 5.8 5.9 5.67 5.83 248740 5.83 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260319 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260319 0 11.42 11.47 11.13 11.26 5395000 11.26 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260319 0 0.41 0.423 0.405 0.41 5780 2.05
XRX.US Xerox Holdings Corporation Common Stock 20260319 0 1.44 1.49 1.4 1.47 2238300 1.4413 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260319 0 9.19 9.19 9.19 9.19 0 9.0856
XSICX.US Voya Senior Income Fund Class 20260319 0 9.16 9.16 9.16 9.16 0 9.1097
XSIIX.US ING Senior Incm Fd 20260319 0 9.15 9.15 9.15 9.15 0 9.0934
XSIWX.US ING Senior Incm Fd 20260319 0 9.2 9.2 9.2 9.2 0 9.1427
XSLCX.US Invesco Senior Loan Fund Class 20260319 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260319 0 0.609 0.6111 0.59 0.591 2187 2.364 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20260319 0 3.66 3.78 3.51 3.61 20700 3.61 down up incorrect
YI.US 111 Inc 20260319 0 6.63 6.63 6.26 6.59 8400 6.59 down down correct
YJ.US Yunji Inc 20260319 0 1.85 1.85 1.67 1.67 5100 1.67 down down correct
YORW.US The York Water Company 20260319 0 30.2 30.29 29.86 30.24 200418 30.24 up up correct
YQ.US 17 Education & Technology Group Inc 20260319 0 2.6 2.62 2.56 2.56 4400 2.56 down down correct
YTRA.US Yatra Online Inc 20260319 0 1.01 1.06 1 1.01 8100 1.01
Z.US Zillow Group Inc 20260319 0 45.58 46.41 44.62 45.54 4286400 45.54 down down correct
ZBRA.US Zebra Technologies Corporation 20260319 0 205 208.71 202.5 206.19 593300 206.19 up up correct
ZCMD.US Zhongchao Inc 20260319 0 1.66 1.73 1.57 1.58 20700 1.58 down down correct
ZD.US Ziff Davis Inc. 20260319 0 42.01 43.41 41.79 42.35 874800 42.35 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260319 0 0.41 0.65 0.41 0.5901 264815 0.5901 up up correct
ZG.US Zillow Group Inc 20260319 0 44.67 45.72 44 44.89 1093300 44.89 up down incorrect
ZION.US Zions Bancorporation National Association 20260319 0 53.32 54.54 52.7 54.28 1714700 54.28 up up correct
ZIONP.US Zions Bancorporation National Association 20260319 0 19.06 19.31 19.0231 19.206 6461 19.206 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260319 0 9.3 9.3 9.3 9.3 100 9.3
ZKIN.US ZK International Group Co. Ltd 20260319 0 1.8 1.8 1.7 1.7 7400 1.7 down down correct
ZLAB.US Zai Lab Limited 20260319 0 18.59 18.7 18.22 18.61 813900 18.61 up up correct
ZM.US Zoom Video Communications Inc 20260319 0 75.67 77.07 75.35 76.74 2839000 76.74 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260319 0 2.47 2.626 2.46 2.56 319100 2.56 up up correct
ZS.US Zscaler Inc 20260319 0 156.35 161.9 153.85 155.4 1857700 155.4 down down correct
ZUMZ.US Zumiez Inc 20260319 0 21.24 21.31 20.635 21.05 202734 21.05 down down correct
ZVZZT.US NASDAQ TEST STOCK 20260319 0 12.17 25 11.345 25 71151 25 up up correct

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