CollectAI

close-nasdaq_stocks

2026/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260320 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260320 0 0.9816 1.08 0.97 1.03 107355 1.03 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260320 0 9.96 9.98 9.95 9.96 1800 9.96
AAIDX.US AAIDX 20260320 0 20.04 20.04 20.04 20.04 0 19.8869
AAL.US American Airlines Group Inc 20260320 0 10.75 10.83 10.34 10.43 58384600 10.43 down down correct
AAME.US Atlantic American Corporation 20260320 0 2.728 2.73 2.49 2.53 23629 2.53 down down correct
AAOI.US Applied Optoelectronics Inc 20260320 0 101.985 102.69 84.6 87.54 12205200 87.54 down down correct
AAON.US AAON Inc 20260320 0 80.19 81.9 78.33 80.01 957900 80.01 down down correct
AAPL.US Apple Inc 20260320 0 247.98 249.2 246 247.99 88331100 247.99 up up correct
AATC.US Image Sensing Systems Inc 20260320 0 5.53 5.55 5.53 5.55 600 5.55 up up correct
ABCB.US Ameris Bancorp 20260320 0 74.92 75.07 73.81 74.49 1128200 74.2953 down up incorrect
ABCL.US AbCellera Biologics Inc 20260320 0 3.53 3.59 3.39 3.4 2457069 3.4 down up incorrect
ABEO.US Abeona Therapeutics Inc 20260320 0 4.54 4.59 4.43 4.45 1693500 4.45 down up incorrect
ABNB.US Airbnb Inc 20260320 0 130.03 130.71 127.7 128.52 7047900 128.52 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260320 0 2.88 2.935 2.66 2.67 490900 2.67 down down correct
ABR.US PF 20260320 0 22.01 22.26 21.885 22.15 61008 21.7661 up up correct
ABSI.US Absci Corporation Common Stock 20260320 0 3.05 3.2 2.9 2.96 8377179 2.96 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260320 0 4.36 4.4177 4.18 4.24 3729194 4.24 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260320 0 1.32 1.37 1.19 1.22 77600 1.22 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260320 0 20.69 21.06 20.59 20.74 3343600 20.74 up down incorrect
ACB.US Aurora Cannabis Inc 20260320 0 3.37 3.38 3.213 3.26 606100 3.26 down down correct
ACET.US Adicet Bio Inc 20260320 0 6.97 7.115 6.83 6.92 96226 6.92 down down correct
ACGL.US Arch Capital Group Ltd 20260320 0 92.28 92.78 91.66 92.3 4092900 92.3 up up correct
ACGLN.US Arch Capital Group Ltd 20260320 0 16.81 16.95 16.5 16.52 28300 16.52 down down correct
ACGLO.US Arch Capital Group Ltd 20260320 0 20 20 19.68 19.79 39700 19.79 down down correct
ACHC.US Acadia Healthcare Company Inc 20260320 0 23.18 23.53 22.56 22.73 3754900 22.73 down down correct
ACHV.US Achieve Life Sciences Inc 20260320 0 4.08 4.135 3.965 4 309829 4 down down correct
ACIU.US AC Immune SA 20260320 0 2.92 3.2 2.835 2.85 232833 2.85 down down correct
ACIW.US ACI Worldwide Inc 20260320 0 39.62 39.87 38.95 39.44 1382800 39.44 down down correct
ACLS.US Axcelis Technologies Inc 20260320 0 87.68 88 83.7 84.43 1112100 84.43 down down correct
ACMR.US ACM Research Inc 20260320 0 46.08 46.53 42.68 43.55 2228500 43.55 down down correct
ACNB.US ACNB Corporation 20260320 0 46 46.625 45.315 46 126572 46
ACRS.US Aclaris Therapeutics Inc 20260320 0 3.76 3.78 3.595 3.69 2195789 3.69 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260320 0 40.64 40.785 39.93 40.21 997402 40.21 down down correct
ACTG.US Acacia Research Corporation 20260320 0 4.93 4.96 4.805 4.85 599543 4.85 down up incorrect
ACVA.US ACV Auctions Inc 20260320 0 4.74 4.815 4.63 4.71 4093668 4.71 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260320 0 6.52 6.62 5.38 5.6 1006492 5.6 down up incorrect
ADAG.US Adagene Inc 20260320 0 3.69 3.86 3.53 3.63 141428 3.63 down up incorrect
ADBE.US Adobe Inc 20260320 0 242.8 249.09 241 248.15 10467300 248.15 up down incorrect
ADC.US PA 20260320 0 17.32 17.32 17.19 17.2 15671 17.1113 down up incorrect
ADI.US Analog Devices Inc 20260320 0 311.15 312.25 305.95 309.43 7029300 309.43 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260320 0 1.91 2.08 1.9 2 177909 2 up up correct
ADMA.US ADMA Biologics Inc 20260320 0 15.05 15.225 14.22 14.32 10047900 14.32 down down correct
ADP.US Automatic Data Processing Inc 20260320 0 211.27 212.79 208.56 208.69 19083800 208.69 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260320 0 13.36 13.6 13.18 13.58 2360400 13.58 up up correct
ADSK.US Autodesk Inc 20260320 0 245.95 248.61 241.5 247.99 4418400 247.99 up up correct
ADTN.US ADTRAN Inc 20260320 0 11.95 12 11.31 11.46 1735140 11.46 down down correct
ADTX.US Aditxt Inc 20260320 0 1.24 1.3 1.21 1.3 85000 1.3 up up correct
ADUS.US Addus HomeCare Corporation 20260320 0 100.82 101.73 99.05 99.28 340100 99.28 down down correct
ADV.US Advantage Solutions Inc 20260320 0 0.8 0.82 0.743 0.769 65780 19.225 down up incorrect
ADXN.US Addex Therapeutics Ltd 20260320 0 5.66 5.66 5.66 5.66 891 5.66
AEAEU.US AltEnergy Acquisition Corp. Unit 20260320 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260320 0 1.62 1.67 1.56 1.58 95200 1.58 down down correct
AEHR.US Aehr Test Systems 20260320 0 37.72 37.81 33.4 34.52 1758700 34.52 down down correct
AEI.US Alset EHome International Inc 20260320 0 1.9575 1.9575 1.78 1.89 20927 1.89 down down correct
AEIS.US Advanced Energy Industries Inc 20260320 0 328.49 330.69 311.89 317.21 1012200 317.21 down down correct
AEMD.US Aethlon Medical Inc 20260320 0 2.215 2.24 2.11 2.16 39301 2.16 down down correct
AEP.US American Electric Power Company Inc 20260320 0 128.18 128.92 125.08 125.66 8610800 125.66 down down correct
AEYE.US AudioEye Inc 20260320 0 5.63 5.65 5.43 5.55 229042 5.55 down down correct
AFBI.US Affinity Bancshares Inc 20260320 0 18.85 19.48 18.85 19.48 3962 19.48 up up correct
AFCG.US AFC Gamma Inc 20260320 0 2.77 2.77 2.46 2.5 864600 2.4527 down down correct
AFIB.US Acutus Medical Inc 20260320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260320 0 44.04 45.45 43.24 43.81 5383000 43.81 down down correct
AFYA.US Afya Limited 20260320 0 14.67 14.93 14.3 14.69 105300 14.0668 up up correct
AGEN.US Agenus Inc 20260320 0 3.83 3.83 3.65 3.71 382624 3.71 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260320 0 27.89 28.35 27.49 27.86 1618700 27.86 down down correct
AGMH.US AGM Group Holdings Inc 20260320 0 1.12 1.1634 1.05 1.06 50371 1.06 down down correct
AGNC.US AGNC Investment Corp 20260320 0 10.29 10.32 9.73 9.75 54083200 9.5257 down down correct
AGNCM.US AGNC Investment Corp 20260320 0 24.6 24.659 24.42 24.42 25700 23.9064 down down correct
AGNCN.US AGNC Investment Corp 20260320 0 25.58 25.58 25.31 25.34 35100 24.7712 down down correct
AGNCO.US AGNC Investment Corp 20260320 0 25.26 25.29 25.13 25.14 39200 24.578 down down correct
AGNCP.US AGNC Investment Corp. 20260320 0 24.785 24.8 24.61 24.68 43279 24.1315 down down correct
AGYS.US Agilysys Inc 20260320 0 69.24 70.86 67.69 70.81 557500 70.81 up up correct
AHCO.US AdaptHealth Corp 20260320 0 10.07 10.073 9.81 9.91 2888700 9.91 down down correct
AIHS.US Senmiao Technology Limited 20260320 0 1.53 1.595 1.5 1.51 9480 1.51 down down correct
AIP.US Arteris Inc. Common Stock 20260320 0 15.96 15.96 14.93 15.14 494500 15.14 down down correct
AIRG.US Airgain Inc 20260320 0 4.47 4.8681 4.44 4.77 454233 4.77 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260320 0 2.76 3.13 2.61 2.65 4806142 2.65 down down correct
AIRT.US Air T Inc 20260320 0 22.1296 22.17 22.1296 22.14 6251 22.14 up up correct
AIRTP.US Air T Inc 20260320 0 19.465 19.465 19.46 19.46 600 19.46 down down correct
AKAM.US Akamai Technologies Inc 20260320 0 110.56 111.86 108.81 110.48 13118300 110.48 down down correct
AKBA.US Akebia Therapeutics Inc 20260320 0 1.42 1.455 1.39 1.42 7623383 1.42
AKTS.US Akoustis Technologies Inc 20260320 0 17.9 18.3 16.879 17.7 3904300 17.7 down down correct
AKTX.US Akari Therapeutics Plc 20260320 0 0.138 0.15 0.13 0.13 8648 5.2 down down correct
ALCO.US Alico Inc 20260320 0 37.78 38.65 37.495 38.47 93508 38.4233 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260320 0 1.93 2.03 1.79 1.81 10645120 1.81 down down correct
ALEC.US Alector Inc 20260320 0 2.06 2.1 2.005 2.05 1924568 2.05 down down correct
ALF.US Alfi Inc 20260320 0 10.78 10.78 10.76 10.78 87700 10.78
ALGM.US Allegro MicroSystems Inc 20260320 0 30.88 31.04 29.56 29.95 2351200 29.95 down down correct
ALGN.US Align Technology Inc 20260320 0 175.97 178.74 171.27 173.18 2108400 173.18 down down correct
ALGS.US Aligos Therapeutics Inc 20260320 0 7.36 7.55 6.81 6.81 58234 6.81 down down correct
ALGT.US Allegiant Travel Company 20260320 0 78.73 79.76 75.93 77.05 506900 77.05 down down correct
ALHC.US Alignment Healthcare Inc 20260320 0 17.95 18.05 17.09 17.34 5397900 17.34 down down correct
ALKS.US Alkermes plc 20260320 0 28.42 28.89 27.94 28.15 4918300 28.15 down down correct
ALKT.US Alkami Technology Inc 20260320 0 16.76 17.12 16.5 16.82 1242300 16.82 up up correct
ALLO.US Allogene Therapeutics Inc 20260320 0 2.23 2.26 2.055 2.07 20747779 2.07 down down correct
ALLT.US Allot Ltd 20260320 0 6.52 6.585 6.2901 6.39 403124 6.39 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260320 0 311.05 322.43 311.05 312.17 2050800 312.17 up down incorrect
ALOT.US AstroNova Inc 20260320 0 8.87 8.87 8.29 8.29 19014 8.29 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260320 0 0.0005 0.0008 0.0005 0.0008 360 0.0008 up down incorrect
ALRM.US Alarm.com Holdings Inc 20260320 0 46.14 46.14 44.25 44.37 963800 44.37 down up incorrect
ALRS.US Alerus Financial Corporation 20260320 0 23.5 23.61 23.21 23.37 289611 23.1669 down down correct
ALT.US Altimmune Inc 20260320 0 3.43 3.52 3.31 3.34 12523700 3.34 down down correct
ALTO.US Alto Ingredients Inc 20260320 0 4.55 4.55 4.06 4.16 1886500 4.16 down down correct
ALXO.US ALX Oncology Holdings Inc 20260320 0 2.19 2.265 2.13 2.18 1268459 2.18 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260320 0 1.85 1.88 1.71 1.83 123100 1.83 down down correct
AMAL.US Amalgamated Financial Corp 20260320 0 37.76 37.82 37.24 37.43 214300 37.43 down down correct
AMAT.US Applied Materials Inc 20260320 0 359.77 362 346.66 357.06 17587900 357.06 down down correct
AMBA.US Ambarella Inc 20260320 0 55.86 55.86 53.3 54.02 1668100 54.02 down down correct
AMCX.US AMC Networks Inc 20260320 0 6.66 6.83 6.58 6.81 873531 6.81 up up correct
AMD.US Advanced Micro Devices Inc 20260320 0 204.89 206.3 198.26 201.33 37265100 201.33 down down correct
AMGN.US Amgen Inc 20260320 0 348.01 351.25 344.95 347.8 9168800 347.8 down down correct
AMKR.US Amkor Technology Inc 20260320 0 48.25 48.65 44.47 45.81 5408800 45.81 down down correct
AMPG.US AmpliTech Group Inc 20260320 0 2.58 2.63 2.53 2.63 596300 2.63 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260320 0 19.56 19.76 19.15 19.5 1133239 19.5 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20260320 0 7.195 7.215 6.92 7.01 2612400 7.01 down down correct
AMRN.US Amarin Corporation plc 20260320 0 15 15.04 14.3 14.49 82200 14.49 down down correct
AMSC.US American Superconductor Corporation 20260320 0 30.47 30.78 28.55 28.74 1246100 28.74 down down correct
AMSF.US AMERISAFE Inc 20260320 0 32.57 32.705 32.18 32.29 799622 32.29 down down correct
AMST.US Amesite Inc 20260320 0 1.88 1.885 1.778 1.86 57400 1.86 down down correct
AMTB.US Amerant Bancorp Inc 20260320 0 20.88 20.94 20.48 20.71 399200 20.71 down up incorrect
AMTX.US Aemetis Inc 20260320 0 2.615 2.815 2.52 2.6 1853255 2.6 down down correct
AMWD.US American Woodmark Corporation 20260320 0 36.89 37.51 36.19 37.25 522433 37.25 up up correct
AMZN.US Amazon.com Inc 20260320 0 207.4 207.54 204.32 205.37 63694600 205.37 down down correct
ANAB.US AnaptysBio Inc 20260320 0 64.47 65.705 61.61 62.3651 2197200 41.5767 down down correct
ANDE.US The Andersons Inc 20260320 0 68.56 68.62 65.49 66.44 1157300 66.2549 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20260320 0 1.07 1.07 0.69 0.914 15200 0.914 down down correct
ANGI.US Angi Inc 20260320 0 7.73 8.19 7.53 7.56 8897054 7.56 down down correct
ANGO.US AngioDynamics Inc 20260320 0 10.63 10.63 10.31 10.41 1103156 10.41 down down correct
ANIK.US Anika Therapeutics Inc 20260320 0 14.2 14.555 13.7 13.85 212028 13.85 down down correct
ANIP.US ANI Pharmaceuticals Inc 20260320 0 74.82 75.61 73.75 74.67 571400 74.67 down down correct
ANIX.US Anixa Biosciences Inc 20260320 0 2.75 2.89 2.63 2.65 107600 2.65 down down correct
ANNX.US Annexon Inc 20260320 0 5.45 5.62 5.06 5.11 10013180 5.11 down down correct
ANY.US Sphere 3D Corp 20260320 0 1.52 1.52 1.41 1.41 141900 1.41 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260320 0 21.66 21.74 20.71 20.82 501225 20.82 down down correct
AOUT.US American Outdoor Brands Inc 20260320 0 8.24 8.24 7.81 8.08 60440 8.08 down down correct
APA.US APA Corporation 20260320 0 38.34 39.52 38.11 39.11 23883600 38.85 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260320 0 10.5245 10.5349 10.4509 10.4509 9100 10.4509 down down correct
APEI.US American Public Education Inc 20260320 0 54.62 54.655 53.3 53.89 613074 53.89 down down correct
API.US Agora Inc 20260320 0 3.53 3.655 3.46 3.5 388845 3.5 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260320 0 17.96 18.09 17.16 17.21 5602000 17.21 down down correct
APM.US Aptorum Group Limited 20260320 0 0.89 1.09 0.89 1.08 212600 1.08 up up correct
APOG.US Apogee Enterprises Inc 20260320 0 32.82 32.82 31.21 31.73 1467200 31.73 down down correct
APP.US AppLovin Corporation 20260320 0 432.495 443.2 422.01 442.39 4770400 442.39 up up correct
APPF.US AppFolio Inc 20260320 0 163.96 168.9 161.14 166.1 843000 166.1 up up correct
APPN.US Appian Corporation 20260320 0 25.47 25.75 25.01 25.32 1043300 25.32 down down correct
APPS.US Digital Turbine Inc 20260320 0 3.24 3.25 3.07 3.12 3007733 3.12 down down correct
APRE.US Aprea Therapeutics Inc 20260320 0 0.7635 0.79 0.721 0.7622 89896 0.7622 down down correct
APVO.US Aptevo Therapeutics Inc 20260320 0 4.31 4.6699 4.31 4.56 29956 4.56 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260320 0 1.41 1.41 1.38 1.385 3979 1.385 down down correct
APYX.US Apyx Medical Corporation 20260320 0 3.47 3.54 3.35 3.48 231856 3.48 up up correct
AQB.US AquaBounty Technologies Inc 20260320 0 0.9 0.96 0.892 0.95 55700 0.95 up up correct
AQMS.US Aqua Metals Inc 20260320 0 4.38 4.38 4.14 4.3 43612 4.3 down down correct
AQST.US Aquestive Therapeutics Inc 20260320 0 4.04 4.135 3.96 3.98 2658983 3.98 down down correct
ARAY.US Accuray Incorporated 20260320 0 0.444 0.444 0.3821 0.3922 1550008 0.3922 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260320 0 0.7235 0.7479 0.6583 0.6829 2665749 0.6829 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260320 0 0.064 0.064 0.0502 0.0527 16425 0.0527 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260320 0 2.87 2.9095 2.87 2.9072 6862 2.9072 up up correct
ARCB.US ArcBest Corporation 20260320 0 89.83 90.34 85.76 87.58 659800 87.58 down down correct
ARCC.US Ares Capital Corporation 20260320 0 18.19 18.3 17.91 17.96 8280700 17.96 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260320 0 6.75 6.8383 6.54 6.63 752061 6.63 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260320 0 5.49 5.515 5.26 5.31 8465300 5.31 down down correct
AREC.US American Resources Corporation 20260320 0 2.8 2.8 2.545 2.59 4544185 2.59 down down correct
ARGX.US argenx SE 20260320 0 686.67 688.09 661.85 663.93 397230 663.93 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20260320 0 7.09 7.13 6.745 6.78 1406150 6.78 down down correct
ARKO.US Arko Corp 20260320 0 5.23 5.23 4.97 5.01 2746100 5.01 down down correct
ARKR.US Ark Restaurants Corp 20260320 0 6.9 6.9 6.9 6.9 1104 6.9
ARLP.US Alliance Resource Partners L.P 20260320 0 28.42 28.66 27.7601 27.95 429369 27.95 down down correct
AROW.US Arrow Financial Corporation 20260320 0 32.16 32.29 31.69 32.16 135917 32.16
ARQQ.US Arqit Quantum Inc 20260320 0 13.7 14.15 13.16 13.6 204400 13.6 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260320 0 0.13 0.1397 0.13 0.1397 1254 0.1397 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260320 0 22.76 23.29 22.13 22.21 4095200 22.21 down down correct
ARRY.US Array Technologies Inc 20260320 0 6.97 7.03 6.57 6.7 6201900 6.7 down down correct
ARTL.US Artelo Biosciences Inc 20260320 0 8.4 9.8 7.62 7.97 12021180 7.97 down down correct
ARTNA.US Artesian Resources Corporation 20260320 0 31.57 31.6 30.5 30.5 1217295 30.5 down down correct
ARTW.US Art's 20260320 0 2.19 2.2081 2.14 2.2 24545 2.2 up up correct
ARVN.US Arvinas Inc 20260320 0 11.17 11.17 10.7 10.94 2200625 10.94 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260320 0 56.79 58 54.89 56.33 6217200 56.33 down down correct
ASLE.US AerSale Corporation 20260320 0 6.28 6.285 6.14 6.16 867647 6.16 down up incorrect
ASMB.US Assembly Biosciences Inc 20260320 0 30.13 30.13 27.65 28.46 83900 28.46 down up incorrect
ASML.US ASML Holding N.V 20260320 0 1357.255 1370 1291.1 1317.25 2645128 1314.3791 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20260320 0 52.98 53.31 51.2 51.98 1871174 51.98 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20260320 0 10.972 10.972 10.78 10.89 3900 10.89 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260320 0 10.75 10.75 10.75 10.75 0 10.75
ASPS.US Altisource Portfolio Solutions S.A 20260320 0 6.22 6.79 6.17 6.45 42033 6.45 up up correct
ASPU.US Aspen Group Inc 20260320 0 0.1974 0.2296 0.1926 0.225 333206 0.225 up up correct
ASRT.US Assertio Holdings Inc 20260320 0 13.75 13.75 13.04 13.37 76247 13.37 down down correct
ASRV.US AmeriServ Financial Inc 20260320 0 3.71 3.7302 3.66 3.66 13042 3.66 down down correct
ASTC.US Astrotech Corporation 20260320 0 2.3515 2.45 2.3515 2.43 3278 2.43 up down incorrect
ASTE.US Astec Industries Inc 20260320 0 51.76 51.98 49.32 49.84 844104 49.84 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20260320 0 3.6 3.81 3.5 3.57 7909233 3.57 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20260320 0 0.1001 0.1001 0.1001 0.1001 0 0.1001
ASTS.US AST SpaceMobile Inc 20260320 0 94.54 96.99 86.31 89.93 16264200 89.93 down up incorrect
ASUR.US Asure Software Inc 20260320 0 8.19 8.39 7.825 8.37 355275 8.37 up down incorrect
ASYS.US Amtech Systems Inc 20260320 0 11.41 11.58 10.88 10.94 102600 10.94 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260320 0 3.55 3.6399 3.385 3.49 17832430 3.49 down down correct
ATCX.US Atlas Technical Consultants Inc 20260320 0 5.2 5.34 4.65 4.88 33580 4.88 down down correct
ATEC.US Alphatec Holdings Inc 20260320 0 12.84 12.84 12.28 12.37 2395100 12.37 down down correct
ATER.US Aterian Inc 20260320 0 0.574 0.614 0.563 0.6 112300 0.6 up up correct
ATEX.US Anterix Inc 20260320 0 39.83 40.8599 38.745 39.34 313251 39.34 down down correct
ATHE.US Alterity Therapeutics Limited 20260320 0 3.49 3.49 3.275 3.29 10522 3.29 down down correct
ATLC.US Atlanticus Holdings Corporation 20260320 0 53.84 55.31 53.36 54.67 102500 54.67 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260320 0 24.99 25.02 24.9 24.98 221600 24.5999 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260320 0 23.81 23.95 23.5 23.5 3700 23.5 down down correct
ATLO.US Ames National Corporation 20260320 0 26.94 27.4075 26.69 26.7 70450 26.7 down down correct
ATMH.US All Things Mobile Analytic Inc 20260320 0 0.0669 0.0669 0.0669 0.0669 0 0.0669
ATNI.US ATN International Inc 20260320 0 26.58 26.82 26.01 26.17 131100 25.9093 down down correct
ATOM.US Atomera Incorporated 20260320 0 4.35 4.35 4.03 4.25 1287500 4.25 down down correct
ATOS.US Atossa Therapeutics Inc 20260320 0 5.17 5.98 5.12 5.33 159493 5.33 up up correct
ATRA.US Atara Biotherapeutics Inc 20260320 0 5.1 5.26 4.82 4.91 62800 4.91 down down correct
ATRC.US AtriCure Inc 20260320 0 29.3 29.3 28.42 29.18 933400 29.18 down down correct
ATRO.US Astronics Corporation 20260320 0 68.6 68.6 62.57 63.75 1490700 63.75 down up incorrect
ATXI.US Avenue Therapeutics Inc 20260320 0 0.2879 0.29 0.2879 0.29 8240 0.29 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20260320 0 34.25 34.35 33.82 34.27 2382619 34.27 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20260320 0 24.25 25 21.01 21.01 62300 21.01 down down correct
AUDC.US AudioCodes Ltd 20260320 0 8.46 8.46 8.24 8.33 115951 8.33 down down correct
AUID.US Ipsidy Inc. Common Stock 20260320 0 1.4 1.43 1.335 1.36 183600 1.36 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260320 0 14.09 14.15 13.88 14.02 1259500 14.02 down down correct
AUR.US Aurora Innovation Inc 20260320 0 4.16 4.245 4.09 4.13 30992700 4.13 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260320 0 6.58 6.77 6.445 6.55 441398 6.55 down down correct
AUROW.US Aurora Innovation Inc 20260320 0 0.2 0.218 0.1621 0.1961 58612 0.1961 down down correct
AUTL.US Autolus Therapeutics plc 20260320 0 1.43 1.445 1.36 1.37 1660930 1.37 down down correct
AUUD.US Auddia Inc 20260320 0 0.766 0.898 0.76 0.828 22446 6.4186 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260320 0 6.03 6.655 6.03 6.52 3931504 6.52 up up correct
AVAV.US AeroVironment Inc 20260320 0 207.41 209.73 193.52 197.72 2050600 197.72 down down correct
AVGO.US Broadcom Inc 20260320 0 320.12 321.51 309.92 310.51 43325900 309.86 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260320 0 5.972 6.05 5.64 5.66 950186 5.66 down up incorrect
AVNW.US Aviat Networks Inc 20260320 0 25.82 26.27 24.97 25.07 108842 25.07 down up incorrect
AVO.US Mission Produce Inc 20260320 0 12.5 12.57 12.18 12.22 968734 12.22 down up incorrect
AVPT.US Avepoint Inc 20260320 0 10.34 10.415 10.09 10.3 1892900 10.3 down up incorrect
AVT.US Avnet Inc 20260320 0 59.41 59.51 58.04 58.45 1420200 58.45 down down correct
AVTX.US Avalo Therapeutics Inc 20260320 0 13.94 14.8 13.185 13.42 477500 13.42 down down correct
AVXL.US Anavex Life Sciences Corp 20260320 0 4.2 4.279 4.04 4.06 2767800 4.06 down down correct
AWRE.US Aware Inc 20260320 0 1.28 1.28 1.1499 1.21 71858 1.21 down down correct
AXGN.US AxoGen Inc 20260320 0 31.38 31.47 30.65 30.78 1641900 30.78 down down correct
AXON.US Axon Enterprise Inc 20260320 0 502.18 505.64 488.05 496.27 1003600 496.27 down down correct
AXSM.US Axsome Therapeutics Inc 20260320 0 159.64 160.03 155.42 156.92 849300 156.92 down down correct
AXTI.US AXT Inc 20260320 0 59.8 60.74 52.7 54.24 10855100 54.24 down down correct
AYTU.US Aytu Biopharma Inc 20260320 0 2.57 2.67 2.55 2.61 79800 2.61 up up correct
AZN.US AstraZeneca PLC 20260320 0 188.14 188.4 182.62 183.6 2068000 183.6 down down correct
BAC.US PQ 20260320 0 17.11 17.12 16.84 16.86 196905 16.6014 down down correct
BAND.US Bandwidth Inc 20260320 0 15.44 15.705 15.07 15.46 477866 15.46 up up correct
BANF.US BancFirst Corporation 20260320 0 104.2 105.66 102.66 104.9 613200 104.4237 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260320 0 26.08 26.1535 25.5501 25.5501 1882 25.1133 down down correct
BANR.US Banner Corporation 20260320 0 58.58 58.78 57.65 58.07 1570300 58.07 down down correct
BANX.US StoneCastle Financial Corp 20260320 0 19.34 19.39 19.09 19.13 31600 18.8361 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260320 0 2.405 2.79 2.405 2.59 30200 2.59 up up correct
BATRA.US The Liberty Braves Group 20260320 0 46.84 47.14 45.83 46.03 111600 46.03 down down correct
BATRK.US The Liberty Braves Group 20260320 0 42.47 42.51 41.26 41.48 390300 41.48 down down correct
BBBY.US Bed Bath & Beyond Inc 20260320 0 4.75 4.8 4.62 4.67 1131400 4.67 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260320 0 6.86 6.9 6.66 6.79 193600 6.79 down down correct
BBGI.US Beasley Broadcast Group Inc 20260320 0 3.94 3.94 3.5212 3.72 24443 3.72 down down correct
BBIG.US Vinco Ventures Inc 20260320 0 0.0008 0.0034 0.0008 0.0008 5160 0.0008
BBIO.US BridgeBio Pharma Inc 20260320 0 70.43 72.35 68 68.54 2906400 68.54 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260320 0 1.17 1.21 1.15 1.16 5600 1.16 down down correct
BBLGW.US Bone Biologics Corp Warrants 20260320 0 20.35 20.35 20.35 20.35 473 20.35
BBSI.US Barrett Business Services Inc 20260320 0 27.88 28.04 27.59 27.94 343386 27.94 up up correct
BCAB.US BioAtla Inc 20260320 0 0.157 0.169 0.157 0.169 18958 8.45 up up correct
BCBP.US BCB Bancorp Inc 20260320 0 8.19 8.25 8.05 8.25 165448 8.25 up up correct
BCDA.US BioCardia Inc 20260320 0 1.22 1.23 1.16 1.2 37963 1.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260320 0 0.83 0.91 0.83 0.84 10000 0.84 up up correct
BCML.US BayCom Corp 20260320 0 28.42 29.3 28.24 28.82 81600 28.82 up up correct
BCOR.US Blucora Inc 20260320 0 22.33 22.33 22.072 22.072 500 22.072 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260320 0 10.91 10.91 10.91 10.91 2039 10.91
BCPC.US Balchem Corporation 20260320 0 164.47 164.55 160.21 162.01 513300 162.01 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260320 0 9.73 10.32 9.64 9.7 13148750 9.7 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260320 0 4.51 4.51 4.15 4.18 191116 4.18 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260320 0 4.51 4.6108 4.295 4.35 975895 4.35 down down correct
BDSX.US Biodesix Inc 20260320 0 16.8 17 14.6301 14.875 91915 14.875 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260320 0 2.15 2.185 2.06 2.11 725839 2.11 down down correct
BEAM.US Beam Therapeutics Inc 20260320 0 25.06 25.82 24.6 24.63 3102300 24.63 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260320 0 1.26 1.26 1.12 1.15 697493 1.15 down down correct
BEATW.US Heartbeam Inc. Warrant 20260320 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260320 0 1.43 1.455 1.37 1.41 402600 1.41 down down correct
BELFA.US Bel Fuse Inc 20260320 0 199.69 199.69 186.37 189.6 64900 189.5489 down down correct
BELFB.US Bel Fuse Inc 20260320 0 214.42 215.59 202.91 204.09 243700 204.0298 down down correct
BFC.US Bank First Corporation 20260320 0 134.33 135.07 129.97 130.32 346900 129.8325 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260320 0 0.864 0.879 0.8015 0.87 192517 0.87 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260320 0 0.063 0.063 0.063 0.063 16736 0.063
BFST.US Business First Bancshares Inc 20260320 0 26.31 26.45 25.79 25.81 830000 25.81 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260320 0 0.1467 0.1501 0.0893 0.1 48741 0.1 down down correct
BHF.US Brighthouse Financial Inc 20260320 0 59.5 59.7 59.05 59.35 882300 59.35 down down correct
BHFAL.US Brighthouse Financial Inc 20260320 0 16.77 16.77 16.43 16.43 16800 16.43 down down correct
BHFAM.US Brighthouse Financial Inc 20260320 0 10.94 10.97 10.81 10.81 17300 10.81 down down correct
BHFAN.US Brighthouse Financial Inc 20260320 0 12.413 12.47 12.16 12.18 43700 12.18 down down correct
BHFAO.US Brighthouse Financial Inc 20260320 0 15.63 15.735 15.38 15.44 21500 15.44 down down correct
BHFAP.US Brighthouse Financial Inc 20260320 0 15.274 15.35 15.01 15.01 19800 15.01 down down correct
BIDU.US Baidu Inc 20260320 0 117.2 117.89 113.73 114.26 2149500 114.26 down down correct
BIIB.US Biogen Inc 20260320 0 183.13 183.69 180.47 181.46 2214200 181.46 down down correct
BILI.US Bilibili Inc 20260320 0 24.82 24.85 23.88 24.08 3253500 24.08 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260320 0 0.39 0.39 0.35 0.372 595442 0.372 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20260320 0 3.145 3.2 3.05 3.13 31998 3.13 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20260320 0 2.35 2.41 2.15 2.17 46038800 2.17 down up incorrect
BIVI.US BioVie Inc 20260320 0 1.46 1.46 1.2 1.2 168796 1.2 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260320 0 1.795 2.05 1.78 2.02 46200 2.02 up up correct
BJRI.US BJ's Restaurants Inc 20260320 0 35.13 35.38 34.695 35.06 633898 35.06 down down correct
BKNG.US Booking Holdings Inc 20260320 0 4293.38 4329.19 4258.34 4324.04 11935000 172.9616 up down incorrect
BKR.US Baker Hughes Company 20260320 0 60.76 61.29 59.9 60.35 18831300 60.35 down up incorrect
BKSC.US Bank of South Carolina Corporation 20260320 0 15.75 15.75 15.5285 15.6 1779 15.3685 down up incorrect
BKYI.US BIO 20260320 0 0.63 0.64 0.58 0.63 34670 6.3
BL.US BlackLine Inc 20260320 0 38.52 39.7 37.73 39.11 1962800 39.11 up up correct
BLBD.US Blue Bird Corporation 20260320 0 55.22 55.22 53.1 53.43 587300 53.43 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20260320 0 14.35 14.4 11.92 12.09 1598000 12.09 down down correct
BLDP.US Ballard Power Systems Inc 20260320 0 2.47 2.53 2.38 2.41 3015486 2.41 down down correct
BLFS.US BioLife Solutions Inc 20260320 0 19.54 19.54 18.8 18.85 602700 18.85 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260320 0 12.61 12.7 12.43 12.69 372308 12.69 up up correct
BLIN.US Bridgeline Digital Inc 20260320 0 0.88 0.8998 0.8471 0.848 22104 0.848 down down correct
BLKB.US Blackbaud Inc 20260320 0 44.1 44.4 43.27 44.14 913400 44.14 up up correct
BLMN.US Bloomin' Brands Inc 20260320 0 6.03 6.08 5.8 5.82 16133200 5.82 down down correct
BLNK.US Blink Charging Co 20260320 0 0.5416 0.5862 0.5402 0.555 3522502 0.555 up up correct
BLRX.US BioLineRx Ltd 20260320 0 2.54 2.69 2.54 2.65 9100 2.65 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260320 0 3.64 3.7 3.57 3.66 557241 3.66 up up correct
BMBL.US Bumble Inc 20260320 0 3.76 3.76 3.49 3.57 8963330 3.57 down down correct
BMEA.US Biomea Fusion Inc 20260320 0 1.15 1.1554 1.1 1.14 984897 1.14 down down correct
BMRA.US Biomerica Inc 20260320 0 2.0017 2.23 2.0017 2.19 54012 2.19 up up correct
BMRC.US Bank of Marin Bancorp 20260320 0 24.1 24.28 23.5131 24.02 119577 24.02 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260320 0 54.86 55.71 53.76 54.13 4353400 54.13 down down correct
BNGO.US Bionano Genomics Inc 20260320 0 1.11 1.17 1.11 1.15 395600 1.15 up down incorrect
BNR.US Burning Rock Biotech Limited 20260320 0 18 19.39 18 19.12 15670 19.12 up up correct
BNTC.US Benitec Biopharma Inc 20260320 0 11.49 11.635 10.925 10.98 716300 10.98 down down correct
BNTX.US BioNTech SE 20260320 0 89 89.62 87.16 89.27 1573400 89.27 up up correct
BOKF.US BOK Financial Corporation 20260320 0 125.69 125.91 124.06 125.07 735900 125.07 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260320 0 4.6 4.8784 4.53 4.76 33736 4.76 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20260320 0 1.425 1.5 1.38 1.43 25454 1.43 up up correct
BOOM.US DMC Global Inc 20260320 0 4.86 4.9 4.705 4.75 357429 4.75 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260320 0 5.04 5.1 4.96 4.96 48600 4.96 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260320 0 20.9 21.1 20 20.02 27300 20.02 down down correct
BOXL.US Boxlight Corporation 20260320 0 1.09 1.11 1.03 1.07 90158 1.07 down down correct
BPOP.US Popular Inc 20260320 0 130.78 132.02 129.39 130.48 1040600 130.48 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260320 0 25.3 25.3 25.3 25.3 1039 25.1733
BPRN.US The Bank of Princeton 20260320 0 33.24 33.38 32.76 33.19 37379 33.19 down down correct
BPTH.US Bio 20260320 0 0.06 0.07 0.06 0.06 5200 0.06
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260320 0 15.49 15.56 15.49 15.55 4700 15.55 up up correct
BPYPN.US Brookfield Property Partners L.P 20260320 0 13.25 13.49 13.22 13.22 21300 13.22 down down correct
BPYPO.US Brookfield Property Partners L.P 20260320 0 14.74 14.839 14.51 14.55 12200 14.55 down down correct
BPYPP.US Brookfield Property Partners L.P 20260320 0 15.24 15.24 14.56 14.76 19700 14.76 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260320 0 1.99 2.18 1.98 2.1 101000 2.1 up up correct
BRID.US Bridgford Foods Corporation 20260320 0 7.35 7.95 7.35 7.95 16000 7.95 up up correct
BRKR.US Bruker Corporation 20260320 0 33.43 34.3 33.17 33.35 2546200 33.3 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260320 0 1.28 1.32 1.245 1.31 79013 1.31 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260320 0 0.2615 0.2885 0.2525 0.2799 4846600 0.2799 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260320 0 18.79 19.18 18.08 18.33 3610400 18.33 down down correct
BSBK.US Bogota Financial Corp 20260320 0 8.2 8.23 8.15 8.22 10772 8.22 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260320 0 14.21 14.6 13.79 14.41 74169 14.41 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20260320 0 0.001 0.001 0.001 0.001 1232000 0.001
BSRR.US Sierra Bancorp 20260320 0 32.97 33.1 32.24 32.45 104700 32.45 down down correct
BSVN.US Bank7 Corp 20260320 0 38.88 39.7 38.29 38.29 35700 38.29 down down correct
BSY.US Bentley Systems Incorporated 20260320 0 37.46 38.32 37.05 37.85 3889900 37.85 up up correct
BTAI.US BioXcel Therapeutics Inc 20260320 0 1.6 1.62 1.49 1.51 695880 1.51 down down correct
BTBD.US BT Brands Inc. Common Stock 20260320 0 1.37 1.4243 1.31 1.31 34363 1.31 down up incorrect
BTBDW.US BT Brands Inc. Warrant 20260320 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260320 0 1.6 1.64 1.5 1.55 26873200 1.55 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260320 0 1.66 1.668 1.548 1.55 835100 1.55 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260320 0 0.2351 0.2641 0.2101 0.2213 165877 0.2213 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260320 0 6.58 6.58 6.37 6.38 837900 6.3347 down down correct
BUSE.US First Busey Corporation 20260320 0 24.56 24.7 24.31 24.5 1094700 24.2598 down down correct
BVS.US Bioventus Inc 20260320 0 8.99 8.99 8.46 8.64 692620 8.64 down down correct
BWAY.US BrainsWay Ltd 20260320 0 13.85 14.09 13.57 13.66 111640 13.66 down down correct
BWB.US Bridgewater Bancshares Inc 20260320 0 17.12 17.17 16.77 16.94 191019 16.94 down down correct
BWEN.US Broadwind Inc 20260320 0 2.1 2.12 1.94 2.01 251244 2.01 down down correct
BWFG.US Bankwell Financial Group Inc 20260320 0 46.45 46.6 45.59 46.47 89146 46.47 up up correct
BWMN.US Bowman Consulting Group Ltd 20260320 0 26.81 27.505 25.96 27.06 1260174 27.06 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260320 0 17.17 17.18 16.52 16.67 120800 16.67 down down correct
BYFC.US Broadway Financial Corporation 20260320 0 7.775 7.775 7.66 7.66 6071 7.66 down down correct
BYND.US Beyond Meat Inc 20260320 0 0.71 0.7125 0.6908 0.6956 18658449 0.6956 down down correct
BYRN.US Byrna Technologies Inc 20260320 0 9.15 9.32 8.9525 9.11 1432478 9.11 down down correct
BYSI.US BeyondSpring Inc 20260320 0 1.53 1.68 1.53 1.6 22043 1.6 up up correct
BZ.US Kanzhun Ltd ADR 20260320 0 13.3 13.749 13.12 13.63 9812600 13.63 up up correct
BZUN.US Baozun Inc 20260320 0 2.19 2.29 2.11 2.16 291905 2.16 down down correct
CAAS.US China Automotive Systems Inc 20260320 0 4.18 4.19 4.12 4.14 16169 4.14 down down correct
CABA.US Cabaletta Bio Inc 20260320 0 3.04 3.245 2.9397 2.94 1738573 2.94 down down correct
CAC.US Camden National Corporation 20260320 0 45.71 45.78 44.93 45.26 201700 44.8881 down down correct
CACC.US Credit Acceptance Corporation 20260320 0 449.9 451.35 422.16 431.18 279000 431.18 down down correct
CADCX.US CADCX 20260320 0 23.83 23.83 23.83 23.83 0 23.6758
CADEX.US CADEX 20260320 0 23.94 23.94 23.94 23.94 0 23.7677
CADFX.US CION Ares Diversified Credit Fund W 20260320 0 24.21 24.21 24.21 24.21 0 24.0386
CADL.US Candel Therapeutics Inc. Common Stock 20260320 0 4.91 5.17 4.85 4.97 1652341 4.97 up up correct
CADSX.US CADSX 20260320 0 24.06 24.06 24.06 24.06 0 23.8967
CADUX.US CADUX 20260320 0 24.16 24.16 24.16 24.16 0 23.9787
CADWX.US CADWX 20260320 0 24 24 24 24 0 23.8298
CAKE.US The Cheesecake Factory Incorporated 20260320 0 57.36 58.21 56.93 57.15 1765700 57.15 down up incorrect
CALA.US Calithera Biosciences Inc 20260320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260320 0 81.02 81.25 77.62 78.35 2602000 77.9901 down up incorrect
CAMP.US CalAmp Corp 20260320 0 5.11 5.16 4.86 5 372800 5 down up incorrect
CAMT.US Camtek Ltd 20260320 0 174.65 176 162.47 165.95 450100 165.95 down up incorrect
CAN.US Canaan Inc 20260320 0 0.449 0.459 0.425 0.438 11182700 0.438 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260320 0 31.22 32.45 29.09 29.1 5760600 29.1 down up incorrect
CAR.US Avis Budget Group Inc 20260320 0 100.28 101.48 97.98 99.9 1486100 99.9 down down correct
CARE.US Carter Bankshares Inc 20260320 0 19.86 19.97 19.66 19.8 341300 19.8 down down correct
CARG.US CarGurus Inc 20260320 0 34.03 34.6 33.44 33.6 3251300 33.6 down down correct
CARV.US Carver Bancorp Inc 20260320 0 1.501 1.505 1.46 1.46 4129 1.46 down down correct
CASH.US Meta Financial Group Inc 20260320 0 91.36 91.62 89.02 89.32 974200 89.32 down up incorrect
CASS.US Cass Information Systems Inc 20260320 0 43.21 43.69 42.6 43.44 156487 43.44 up down incorrect
CASY.US Casey's General Stores Inc 20260320 0 665.01 670.51 651 659.63 479400 659.1727 down down correct
CATY.US Cathay General Bancorp 20260320 0 47.54 47.98 46.88 47.83 4743000 47.83 up up correct
CBAN.US Colony Bankcorp Inc 20260320 0 19.5 19.9 19.03 19.03 813400 19.03 down down correct
CBAT.US CBAK Energy Technology Inc 20260320 0 0.8501 0.905 0.8303 0.8331 74897 0.8331 down down correct
CBFV.US CB Financial Services Inc 20260320 0 33.61 34.78 33.4 33.56 28367 33.56 down down correct
CBIO.US Catalyst Biosciences Inc 20260320 0 10.82 11.06 10.6 10.9 184574 10.9 up up correct
CBNK.US Capital Bancorp Inc 20260320 0 28.7 29.895 28.5 28.72 145748 28.72 up up correct
CBOE.US Cboe Global Markets Inc 20260320 0 285.63 286.75 282.48 283.95 985800 283.95 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20260320 0 28.1 28.7 27.34 27.41 1627400 27.1796 down down correct
CBSH.US Commerce Bancshares Inc 20260320 0 47.55 47.96 47.33 47.68 4073300 47.68 up up correct
CCAP.US Crescent Capital BDC Inc 20260320 0 13.11 13.11 12.75 12.77 494900 12.3378 down down correct
CCB.US Coastal Financial Corporation 20260320 0 76.09 76.43 73.92 74.36 339056 74.36 down down correct
CCBG.US Capital City Bank Group Inc 20260320 0 42.09 42.32 41.585 41.88 592248 41.88 down down correct
CCCC.US C4 Therapeutics Inc 20260320 0 2.58 2.85 2.58 2.7 3310800 2.7 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260320 0 22.35 22.39 21.33 21.34 170300 21.1632 down down correct
CCEL.US Cryo 20260320 0 3.25 3.25 3.12 3.12 46700 3.12 down down correct
CCEP.US Coca 20260320 0 94.93 95.39 91.16 91.62 4545900 91.62 down down correct
CCLFX.US CCLFX 20260320 0 10.54 10.54 10.54 10.54 0 10.2898
CCNE.US CNB Financial Corporation 20260320 0 27.67 28.22 27.14 27.45 236200 27.45 down down correct
CCNEP.US CNB Financial Corporation 20260320 0 25.25 25.25 25.25 25.25 0 25.25
CCOI.US Cogent Communications Holdings Inc 20260320 0 20.03 20.03 18.02 18.05 4006700 18.05 down down correct
CCRN.US Cross Country Healthcare Inc 20260320 0 9.4 9.47 9.05 9.18 761523 9.18 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20260320 0 27.98 27.98 26.47 26.7 357469 26.7 down down correct
CD.US Chindata Group Holdings Limited 20260320 0 4.59 4.64 3.905 4.01 547400 4.01 down up incorrect
CDLX.US Cardlytics Inc 20260320 0 0.78 0.8798 0.7361 0.825 1507033 0.825 up down incorrect
CDNA.US CareDx Inc 20260320 0 17.6 17.82 16.98 17.15 1041600 17.15 down down correct
CDNS.US Cadence Design Systems Inc 20260320 0 286.42 287.39 281.46 283.9 3349200 283.9 down down correct
CDW.US CDW Corporation 20260320 0 119.78 120.85 118.73 120.27 4758100 120.27 up up correct
CDXS.US Codexis Inc 20260320 0 1.66 1.67 1.55 1.6 1823274 1.6 down down correct
CDZI.US Cadiz Inc 20260320 0 4.89 4.925 4.565 4.6 638897 4.6 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260320 0 19.34 19.385 19.223 19.385 4100 18.8476 up up correct
CEDAX.US CEDAX 20260320 0 21.54 21.54 21.54 21.54 0 21.2166
CEDTX.US CEDTX 20260320 0 21.38 21.38 21.38 21.38 0 21.0846
CELC.US Celcuity Inc 20260320 0 110.79 112.19 103.4 106.04 1862800 106.04 down down correct
CELH.US Celsius Holdings Inc 20260320 0 42.67 42.9 41.23 41.51 7611900 41.51 down down correct
CELU.US Celularity Inc 20260320 0 1.23 1.28 1.19 1.22 109708 1.22 down down correct
CELUW.US Celularity Inc 20260320 0 0.0087 0.0087 0.0087 0.0087 0 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260320 0 0.0272 0.0336 0.0272 0.0307 2522 0.0307 up up correct
CENT.US Central Garden & Pet Company 20260320 0 36.26 36.29 35.1 35.19 308802 35.19 down down correct
CENTA.US Central Garden & Pet Company 20260320 0 31.88 32.04 31.06 31.16 1051798 31.16 down down correct
CENX.US Century Aluminum Company 20260320 0 49.4 51.44 48.16 48.97 3647500 48.97 down down correct
CERS.US Cerus Corporation 20260320 0 1.78 1.78 1.68 1.72 2055952 1.72 down down correct
CERT.US Certara Inc 20260320 0 6.37 6.39 6.085 6.15 6490900 6.15 down down correct
CETX.US Cemtrex Inc 20260320 0 0.676 0.676 0.622 0.63 276700 0.63 down down correct
CEVA.US CEVA Inc 20260320 0 18.9 19.33 18.54 18.57 1221970 18.57 down down correct
CFBK.US CF Bankshares Inc 20260320 0 27.74 27.98 26.93 27.24 99900 27.1569 down down correct
CFFI.US C&F Financial Corporation 20260320 0 70.57 72.93 70.57 72.29 17828 72.29 up up correct
CFFN.US Capitol Federal Financial Inc 20260320 0 7.05 7.07 6.95 7 2717300 6.9225 down down correct
CG.US The Carlyle Group Inc 20260320 0 47.83 48.1 46.68 47.13 3642000 47.13 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260320 0 17.07 17.099 16.68 16.78 23400 16.5029 down down correct
CGBD.US TCG BDC Inc 20260320 0 11.24 11.26 10.97 10.97 1199800 10.5813 down down correct
CGC.US Canopy Growth Corporation 20260320 0 1.02 1.03 0.923 0.945 14126500 0.945 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260320 0 22.39 22.39 22.39 22.39 0 22.0073
CGEM.US Cullinan Oncology Inc 20260320 0 13.03 13.22 12.65 12.74 1713186 12.74 down down correct
CGEN.US Compugen Ltd 20260320 0 2.11 2.165 2.08 2.09 194164 2.09 down down correct
CGNT.US Cognyte Software Ltd 20260320 0 8.36 8.3788 7.91 7.95 511220 7.95 down down correct
CGNX.US Cognex Corporation 20260320 0 50.01 50.49 48.69 49.24 3708600 49.24 down down correct
CGO.US Calamos Global Total Return Fund 20260320 0 11.26 11.65 11.06 11.06 34400 10.9888 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260320 0 1.08 1.12 1.0501 1.07 636471 1.07 down down correct
CHCI.US Comstock Holding Companies Inc 20260320 0 16.27 16.6 15.6556 15.8 40433 15.8 down down correct
CHCO.US City Holding Company 20260320 0 118.26 118.73 116.58 116.99 483100 116.1908 down down correct
CHDN.US Churchill Downs Incorporated 20260320 0 86.93 87.31 83.23 83.73 1595400 83.73 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20260320 0 60.01 60.27 57.44 58.04 1164200 58.04 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260320 0 11.33 11.45 11 11.04 274000 10.9504 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20260320 0 153.37 154.15 150.41 152.73 1341200 152.73 down down correct
CHMG.US Chemung Financial Corporation 20260320 0 51.4 53.17 51.36 53.17 18308 53.17 up up correct
CHNR.US China Natural Resources Inc 20260320 0 4.13 4.72 3.9001 4.55 608113 4.55 up up correct
CHRS.US Coherus BioSciences Inc 20260320 0 1.63 1.63 1.52 1.52 2667206 1.52 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260320 0 173.54 175.02 166.65 168.88 2788800 168.88 down down correct
CHSCL.US CHS Inc 20260320 0 25.45 25.45 25.35 25.36 22200 25.36 down down correct
CHSCM.US CHS Inc 20260320 0 24.6 24.86 24.55 24.6 22500 24.6
CHSCN.US CHS Inc 20260320 0 25 25.042 25 25 19600 25
CHSCO.US CHS Inc 20260320 0 25.96 26.11 25.9 26.11 48100 26.11 up up correct
CHSCP.US CHS Inc 20260320 0 28 28 27.64 27.66 8048 27.66 down down correct
CHTR.US Charter Communications Inc 20260320 0 210.66 216.44 209 213.01 2645200 213.01 up up correct
CHW.US Calamos Global Dynamic Income Fund 20260320 0 7.47 7.56 7.26 7.33 239200 7.2836 down down correct
CHY.US Calamos Convertible and High Income Fund 20260320 0 11.67 11.7 11.33 11.4 224000 11.3046 down down correct
CIFR.US Cipher Mining Inc 20260320 0 14.51 14.9 13.512 14.01 25392114 14.01 down down correct
CIGI.US Colliers International Group Inc 20260320 0 102.73 103.58 99.68 100.28 406100 100.28 down down correct
CINF.US Cincinnati Financial Corporation 20260320 0 157.81 158.85 156.65 158.43 4144900 157.5003 up down incorrect
CIVB.US Civista Bancshares Inc 20260320 0 22.11 22.16 21.7 21.85 285500 21.85 down up incorrect
CIZN.US Citizens Holding Company 20260320 0 9.01 9.05 9.01 9.05 500 9.05 up down incorrect
CLAR.US Clarus Corporation 20260320 0 2.65 2.7 2.59 2.7 418775 2.7 up up correct
CLBK.US Columbia Financial Inc 20260320 0 17.48 17.48 17.15 17.21 568916 17.21 down down correct
CLBT.US Cellebrite DI 20260320 0 14.81 14.84 14.17 14.27 3359400 14.27 down down correct
CLDX.US Celldex Therapeutics Inc 20260320 0 30.26 31.85 29.95 30.9 3242600 30.9 up down incorrect
CLFD.US Clearfield Inc 20260320 0 28.45 28.45 27.645 27.77 103418 27.77 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260320 0 0.586 0.615 0.58 0.615 3928 0.615 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260320 0 3.63 3.96 3.37 3.46 33095 3.46 down up incorrect
CLLS.US Cellectis S.A 20260320 0 3.37 3.42 3.21 3.34 103093 3.34 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20260320 0 29.02 29.51 27.28 28.04 2903900 28.04 down down correct
CLNE.US Clean Energy Fuels Corp 20260320 0 2.12 2.16 2.085 2.12 2680869 2.12
CLNN.US Clene Inc 20260320 0 6.13 6.13 5.21 5.325 152105 5.325 down down correct
CLOV.US Clover Health Investments Corp 20260320 0 1.91 1.94 1.85 1.89 8188553 1.89 down down correct
CLPS.US CLPS Incorporation 20260320 0 1 1 0.98 1 6839 1
CLPT.US ClearPoint Neuro Inc 20260320 0 9.15 9.57 8.93 9.03 1279600 9.03 down down correct
CLRB.US Cellectar Biosciences Inc 20260320 0 3.13 3.24 3.02 3.24 57474 3.24 up up correct
CLRO.US ClearOne Inc 20260320 0 4.26 4.58 4.21 4.39 14627 4.39 up up correct
CLSK.US CleanSpark Inc 20260320 0 9.79 9.915 9.105 9.4 25595200 9.4 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260320 0 16.46 16.58 16.46 16.58 860 16.58 up up correct
CLVR.US Clever Leaves Holdings Inc 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260320 0 1.17 1.17 1.17 1.17 258 1.17
CMBM.US Cambium Networks Corporation 20260320 0 1.4 1.9 1.32 1.81 2051157 1.81 up up correct
CMCO.US Columbus McKinnon Corporation 20260320 0 14.14 14.33 13.78 13.89 578200 13.8271 down down correct
CMCSA.US Comcast Corporation 20260320 0 28.93 29.52 28.84 29.02 246107100 28.6864 up up correct
CMCT.US CIM Commercial Trust Corporation 20260320 0 0.13 0.14 0.11 0.13 128154 13
CME.US CME Group Inc 20260320 0 310.31 311.87 304.5 307.32 3942700 307.32 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20260320 0 1.9 1.93 1.66 1.78 70900 1.78 down down correct
CMPR.US Cimpress plc 20260320 0 70.56 71.035 68.96 69.32 271760 69.32 down down correct
CMPS.US COMPASS Pathways plc 20260320 0 5.71 5.87 5.38 5.41 2746154 5.41 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260320 0 5.4 5.44 5.14 5.15 5577184 5.15 down up incorrect
CMTL.US Comtech Telecommunications Corp 20260320 0 3.73 3.829 3.4701 3.62 381111 3.62 down up incorrect
CNDT.US Conduent Incorporated 20260320 0 1.2 1.235 1.17 1.2 2895430 1.2
CNET.US ZW Data Action Technologies Inc 20260320 0 0.72 0.72 0.68 0.69 1100 0.69 down down correct
CNEY.US CN Energy Group. Inc 20260320 0 0.5192 0.5399 0.4603 0.4669 9157325 0.4669 down down correct
CNOB.US ConnectOne Bancorp Inc 20260320 0 26.38 26.38 25.66 25.95 795300 25.95 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260320 0 24.49 24.6 24.38 24.458 11100 24.458 down down correct
CNRLX.US CNRLX 20260320 0 16.58 16.58 16.58 16.58 0 16.58
CNROX.US CNROX 20260320 0 4.71 4.71 4.71 4.71 0 4.4466
CNSP.US CNS Pharmaceuticals Inc 20260320 0 2.29 2.29 2.19 2.29 37200 2.29
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260320 0 28.3 28.75 26.72 27.06 573500 27.06 down down correct
CNTB.US Connect Biopharma Holdings Limited 20260320 0 2.79 2.88 2.69 2.76 112541 2.76 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260320 0 2.99 3 2.79 2.88 636188 2.88 down down correct
CNTY.US Century Casinos Inc 20260320 0 1.35 1.42 1.34 1.35 138872 1.35
CNXC.US Concentrix Corporation 20260320 0 31.99 32.01 30.94 31.52 2635800 31.0962 down down correct
CNXN.US PC Connection Inc 20260320 0 56.84 57.645 55.87 56.26 244640 56.26 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20260320 0 53.55 53.92 52.44 52.88 894600 52.88 down down correct
COCP.US Cocrystal Pharma Inc 20260320 0 1.09 1.11 1.03 1.03 49200 1.03 down down correct
CODA.US Coda Octopus Group Inc 20260320 0 12.72 12.72 11.672 11.87 269922 11.87 down down correct
CODX.US Co 20260320 0 3.86 3.95 2.47 2.59 56746945 2.59 down down correct
COF.US PN 20260320 0 16.15 16.15 15.83 15.9 41234 15.9 down down correct
COFS.US ChoiceOne Financial Services Inc 20260320 0 27.56 27.75 27.08 27.49 127620 27.49 down down correct
COGT.US Cogent Biosciences Inc 20260320 0 34.44 35 32.7 33.38 5409674 33.38 down down correct
COHR.US Coherent Inc 20260320 0 280.53 281.16 241.01 253.63 51484800 253.63 down down correct
COHU.US Cohu Inc 20260320 0 30.32 30.43 29 29.52 1221000 29.52 down down correct
COIN.US Coinbase Global Inc 20260320 0 202.5 203.3 194.79 197.5 13305100 197.5 down down correct
COKE.US Coca 20260320 0 210.31 210.31 200.41 201.45 1418400 201.1886 down down correct
COLB.US Columbia Banking System Inc 20260320 0 26.37 26.57 25.83 26.14 9223400 26.14 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20260320 0 36.31 36.575 35.265 35.44 1651689 35.44 down up incorrect
COLM.US Columbia Sportswear Company 20260320 0 55.43 55.9 54.77 55.23 1099100 55.23 down up incorrect
COMS.US COMSovereign Holding Corp 20260320 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 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260320 0 11.96 11.96 10.935 11.222 38400 11.1553 down down correct
CORT.US Corcept Therapeutics Incorporated 20260320 0 35.5 36.35 34.46 34.64 3205400 34.64 down down correct
COST.US Costco Wholesale Corporation 20260320 0 975.08 980.76 970.54 972.33 2621555 970.9211 down down correct
CPHC.US Canterbury Park Holding Corporation 20260320 0 15.435 15.54 15.4 15.54 815 15.469 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20260320 0 2.83 2.87 2.76 2.83 53024 2.83
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260320 0 0.307 0.32 0.3 0.313 8500 0.313 up up correct
CPRDX.US CPRDX 20260320 0 11.33 11.33 11.33 11.33 0 11.2662
CPREX.US CPREX 20260320 0 11.34 11.34 11.34 11.34 0 11.2732
CPRSX.US CPRSX 20260320 0 11.32 11.32 11.32 11.32 0 11.2592
CPRT.US Copart Inc 20260320 0 32.45 33.06 32.45 32.86 13790100 32.86 up up correct
CPRTX.US CPRTX 20260320 0 11.32 11.32 11.32 11.32 0 11.2592
CPRX.US Catalyst Pharmaceuticals Inc 20260320 0 22.42 22.87 22.16 22.79 3188600 22.79 up up correct
CPSH.US CPS Technologies Corporation 20260320 0 3.85 3.88 3.61 3.74 147571 3.74 down down correct
CPSS.US Consumer Portfolio Services Inc 20260320 0 7.71 7.88 7.5 7.87 58176 7.87 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260320 0 14.2 14.24 13.94 14.04 135600 13.9011 down down correct
CRAI.US CRA International Inc 20260320 0 161.52 164.26 157.71 158.42 241400 158.42 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260320 0 8.87 9.06 8.58 8.6 141557 8.6 down down correct
CRBU.US Caribou Biosciences Inc 20260320 0 1.96 1.97 1.85 1.87 958720 1.87 down down correct
CRCT.US Cricut Inc 20260320 0 4.09 4.125 4.005 4.08 1261534 4.08 down down correct
CRDF.US Cardiff Oncology Inc 20260320 0 1.82 1.87 1.78 1.8 429300 1.8 down down correct
CRDFX.US CRDFX 20260320 0 22.39 22.39 22.39 22.39 0 21.8078
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260320 0 22.39 22.39 22.39 22.39 0 21.9514
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260320 0 0.95 0.955 0.8974 0.926 638846 0.926 down down correct
CRDLX.US CRDLX 20260320 0 22.38 22.38 22.38 22.38 0 21.9696
CREDX.US CREDX 20260320 0 8.03 8.03 8.03 8.03 0 7.9679
CREG.US China Recycling Energy Corporation 20260320 0 0.32 0.41 0.27 0.29 1760200 0.29 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260320 0 12.08 12.25 11.78 11.84 314000 11.84 down down correct
CREX.US Creative Realities Inc 20260320 0 3.56 3.67 3.56 3.67 27703 3.67 up up correct
CRIS.US Curis Inc 20260320 0 0.7625 0.8 0.75 0.7712 279658 0.7712 up up correct
CRKN.US Crown ElectroKinetics Corp 20260320 0 0.003 0.012 0.003 0.012 800 0.012 up up correct
CRMD.US CorMedix Inc 20260320 0 6.21 6.33 6.1635 6.25 2013044 6.25 up up correct
CRMT.US America's Car 20260320 0 12.12 12.2609 11.82 12.02 144819 12.02 down down correct
CRNC.US Cerence Inc 20260320 0 7.08 7.08 6.82 6.84 1276000 6.84 down down correct
CRNT.US Ceragon Networks Ltd 20260320 0 2.2 2.235 2.11 2.14 641662 2.14 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260320 0 35.82 36.01 35.13 35.57 1316000 35.57 down down correct
CRON.US Cronos Group Inc 20260320 0 2.45 2.47 2.38 2.39 1083857 2.39 down down correct
CROX.US Crocs Inc 20260320 0 76.72 77.04 75.13 75.78 1407600 75.78 down down correct
CRSP.US CRISPR Therapeutics AG 20260320 0 46.49 47.66 45.88 46.24 2561300 46.24 down down correct
CRSR.US Corsair Gaming Inc 20260320 0 5.36 5.36 5.165 5.2 2071000 5.2 down down correct
CRTD.US Creatd Inc 20260320 0 9.688 9.688 9.688 9.688 0 9.688
CRTO.US Criteo S.A 20260320 0 17.24 17.55 16.95 17 456038 17 down down correct
CRUS.US Cirrus Logic Inc 20260320 0 136.74 137.85 134.74 136.07 1179700 136.07 down up incorrect
CRVL.US CorVel Corporation 20260320 0 53.67 54.28 52.47 53.49 591480 53.49 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20260320 0 14.11 14.4 12.95 13.33 4927000 13.33 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20260320 0 423.675 424.31 403.61 409 9111500 409 down up incorrect
CRWS.US Crown Crafts Inc 20260320 0 2.69 2.71 2.6301 2.65 17210 2.65 down up incorrect
CSBR.US Champions Oncology Inc 20260320 0 6.21 6.21 5.86 5.86 4200 5.86 down down correct
CSCO.US Cisco Systems Inc 20260320 0 78.45 79.04 76.71 77.65 90380800 77.2315 down down correct
CSGP.US CoStar Group Inc 20260320 0 42.24 43.27 41.96 42.9 15182900 42.9 up down incorrect
CSGS.US CSG Systems International Inc 20260320 0 79.71 79.97 79.56 79.87 1175400 79.87 up down incorrect
CSIQ.US Canadian Solar Inc 20260320 0 13.96 14.89 13.69 14.26 5691300 14.26 up down incorrect
CSPI.US CSP Inc 20260320 0 8.32 8.32 7.98 8.26 52400 8.26 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260320 0 17.76 17.76 17.236 17.37 557657 17.2557 down down correct
CSTE.US Caesarstone Ltd 20260320 0 0.7937 1.155 0.78 1.09 4196217 1.09 up up correct
CSTL.US Castle Biosciences Inc 20260320 0 25.69 25.69 24.74 25 294482 25 down down correct
CSWC.US Capital Southwest Corporation 20260320 0 22.05 22.2 21.5 21.63 901300 21.4536 down down correct
CSX.US CSX Corporation 20260320 0 38.48 38.64 37.88 38.17 20249100 38.17 down down correct
CTAS.US Cintas Corporation 20260320 0 181.81 183.53 177.94 179.34 3838500 179.34 down down correct
CTBI.US Community Trust Bancorp Inc 20260320 0 59.09 59.09 57.845 58.59 176055 58.59 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260320 0 4.53 4.585 4.43 4.48 1895130 4.48 down up incorrect
CTLP.US Cantaloupe Inc 20260320 0 10.54 10.565 10.46 10.49 1340607 10.49 down up incorrect
CTMX.US CytomX Therapeutics Inc 20260320 0 4.62 4.77 4.4 4.45 8905536 4.45 down up incorrect
CTRE.US CareTrust REIT Inc 20260320 0 39.17 39.295 35.65 36.1 43157400 35.7159 down up incorrect
CTRM.US Castor Maritime Inc 20260320 0 1.95 1.98 1.92 1.95 21607 1.95
CTRN.US Citi Trends Inc 20260320 0 47.92 47.92 43.84 43.86 168177 43.86 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20260320 0 61.32 62.15 60.92 62.07 12582900 62.07 up down incorrect
CTSO.US Cytosorbents Corporation 20260320 0 0.62 0.666 0.606 0.66 224167 0.66 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260320 0 0.783 0.8 0.746 0.771 393500 0.771 down down correct
CUE.US Cue Biopharma Inc 20260320 0 0.2689 0.2789 0.2545 0.2658 33860 7.974 down up incorrect
CUEN.US Cuentas Inc 20260320 0 0.2102 0.2102 0.2102 0.2102 0 0.2102
CULL.US Cullman Bancorp Inc. Common Stock 20260320 0 13.29 13.29 13.29 13.29 300 13.29
CURI.US CuriosityStream Inc 20260320 0 3.09 3.18 3.06 3.12 426503 3.12 up down incorrect
CVBF.US CVB Financial Corp 20260320 0 18.86 18.98 18.55 18.6 5135300 18.4081 down down correct
CVCO.US Cavco Industries Inc 20260320 0 465.92 469 454.87 460.16 189400 460.16 down down correct
CVGI.US Commercial Vehicle Group Inc 20260320 0 3.57 3.64 3.3924 3.59 762673 3.59 up up correct
CVGW.US Calavo Growers Inc 20260320 0 24.32 24.44 23.77 23.79 399700 23.4368 down down correct
CVLG.US Covenant Logistics Group Inc 20260320 0 25.53 25.53 24.7403 25.3 188519 25.3 down down correct
CVLT.US Commvault Systems Inc 20260320 0 79.07 79.74 76.99 79.41 2772200 79.41 up up correct
CVRX.US CVRx Inc. Common Stock 20260320 0 8.57 8.86 8.265 8.69 235596 8.69 up up correct
CVV.US CVD Equipment Corporation 20260320 0 3.44 3.46 3.26 3.34 52024 3.34 down down correct
CWBC.US Community West Bancshares 20260320 0 22.58 22.73 22.24 22.35 268000 22.35 down down correct
CWCO.US Consolidated Water Co. Ltd 20260320 0 30.95 31.49 30.18 30.52 886376 30.391 down down correct
CWST.US Casella Waste Systems Inc 20260320 0 84.63 85 77.27 77.71 1712100 77.71 down down correct
CXDO.US Crexendo Inc 20260320 0 6.36 6.36 6.1 6.24 274149 6.24 down down correct
CYAN.US Cyanotech Corporation 20260320 0 0.31 0.35 0.29 0.31 2100 0.31
CYCN.US Cyclerion Therapeutics Inc 20260320 0 1.53 1.59 1.44 1.59 61600 1.59 up up correct
CYPS.US Cyclo3pss Corporation 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260320 0 8.37 8.46 8.01 8.04 514500 8.04 down down correct
CYTK.US Cytokinetics Incorporated 20260320 0 62.61 63.98 61.02 61.7 3212500 61.7 down down correct
CZNC.US Citizens & Northern Corporation 20260320 0 21.72 21.83 21.28 21.68 120300 21.68 down down correct
CZR.US Caesars Entertainment Inc 20260320 0 27.5 27.51 26.585 26.76 5226100 26.76 down down correct
CZWI.US Citizens Community Bancorp Inc 20260320 0 18.71 19.12 18.58 19.07 144485 19.07 up up correct
DAKT.US Daktronics Inc 20260320 0 20.47 20.745 20.09 20.16 1166503 20.16 down down correct
DARE.US Daré Bioscience Inc 20260320 0 1.32 1.36 1.27 1.36 204820 1.36 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260320 0 21.36 21.44 21.3 21.44 6907903 21.44 up up correct
DBGI.US Digital Brands Group Inc 20260320 0 2.47 2.52 2.03 2.105 851900 2.105 down down correct
DBVT.US DBV Technologies S.A 20260320 0 19.86 20.06 18.87 19.09 294500 19.09 down down correct
DBX.US Dropbox Inc 20260320 0 25.04 25.24 24.69 25.02 5050100 25.02 down down correct
DCBO.US Docebo Inc 20260320 0 19.24 19.67 19.15 19.38 138500 19.38 up up correct
DCGO.US DocGo Inc 20260320 0 0.6598 0.71 0.6186 0.6741 1531436 0.6741 up up correct
DCOM.US Dime Community Bancshares Inc 20260320 0 32.59 32.86 31.98 32.08 765700 31.8566 down down correct
DCOMP.US Dime Community Bancshares Inc 20260320 0 18.37 18.57 18.13 18.44 2100 18.44 up up correct
DCTH.US Delcath Systems Inc 20260320 0 9.33 9.33 8.97 9.07 517900 9.07 down down correct
DDOG.US Datadog Inc 20260320 0 128.16 128.45 124.47 125.08 10459700 125.08 down down correct
DFH.US Dream Finders Homes Inc 20260320 0 14.05 14.18 13.58 13.82 1580855 13.82 down down correct
DGICA.US Donegal Group Inc 20260320 0 16.93 17.25 16.64 16.87 257668 16.6769 down down correct
DGICB.US Donegal Group Inc 20260320 0 15.67 17.87 15.65 17.87 22941 17.7075 up up correct
DGII.US Digi International Inc 20260320 0 49.23 49.23 47.185 47.79 987106 47.79 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260320 0 1.03 1.15 1.03 1.13 1227562 1.13 up up correct
DHC.US Diversified Healthcare Trust 20260320 0 7.12 7.21 6.71 6.71 11611550 6.7009 down down correct
DHCNI.US DHCNI 20260320 0 17.5 17.53 15.85 15.85 206200 15.5484 down down correct
DHCNL.US Diversified Healthcare Trust 20260320 0 18.2599 18.2599 17.62 17.7299 4251 17.7299 down down correct
DHIL.US Diamond Hill Investment Group Inc 20260320 0 172.45 173.23 172.42 172.45 44573 172.45
DIBS.US 1stdibs.com Inc. Common Stock 20260320 0 5.5 5.59 5.36 5.38 166138 5.38 down up incorrect
DIOD.US Diodes Incorporated 20260320 0 67.62 67.71 63.9 64.75 1230800 64.75 down up incorrect
DJCO.US Daily Journal Corporation 20260320 0 478.01 480.43 459.78 470.49 135200 470.49 down down correct
DKNG.US DraftKings Inc 20260320 0 24.91 24.91 23.565 23.67 15448500 23.67 down down correct
DLHC.US DLH Holdings Corp 20260320 0 5.795 5.8 5.62 5.62 5762 5.62 down down correct
DLO.US DLocal Limited Class A Common Shares 20260320 0 12.535 12.58 12.07 12.14 1794622 12.14 down down correct
DLPN.US Dolphin Entertainment Inc 20260320 0 1.6 1.6 1.51 1.52 12718 1.52 down down correct
DLTH.US Duluth Holdings Inc 20260320 0 3.21 3.34 2.96 3.05 1051061 3.05 down down correct
DLTR.US Dollar Tree Inc 20260320 0 105.56 106.92 104.21 105.92 4671400 105.92 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260320 0 7.02 7.02 6.67 6.76 285700 6.76 down down correct
DMLP.US Dorchester Minerals L.P 20260320 0 27.35 27.9377 27.2201 27.57 227419 27.57 up up correct
DMRC.US Digimarc Corporation 20260320 0 5.55 5.55 5.23 5.33 338335 5.33 down down correct
DNLI.US Denali Therapeutics Inc 20260320 0 19.74 20.51 19.63 20.17 3892100 20.17 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260320 0 3.76 3.77 3.47 3.49 2158196 3.49 down down correct
DOCU.US DocuSign Inc 20260320 0 47.02 48.71 46.401 47.23 8083600 47.23 up up correct
DOGZ.US Dogness (International) Corporation 20260320 0 1.47 1.54 1.41 1.49 77915 1.49 up up correct
DOMO.US Domo Inc 20260320 0 3.78 3.82 3.555 3.57 3032710 3.57 down down correct
DORM.US Dorman Products Inc 20260320 0 102.4 103.33 101.445 101.98 723147 101.98 down down correct
DOX.US Amdocs Limited 20260320 0 64.12 65.03 63.53 64.83 1957500 64.2604 up up correct
DOYU.US DouYu International Holdings Limited 20260320 0 4.86 4.97 4.835 4.85 21500 4.85 down down correct
DPRO.US Draganfly Inc. Common Shares 20260320 0 6.45 6.48 5.6 5.66 2857366 5.66 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260320 0 18.22 18.32 17.89 17.96 2600 16.9347 down down correct
DRIO.US DarioHealth Corp 20260320 0 7.98 8.1 7.87 7.99 26800 7.99 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260320 0 1.49 1.84 1.37 1.46 39595100 1.46 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260320 0 0.0183 0.0183 0.0183 0.0183 66936 0.0183
DRVN.US Driven Brands Holdings Inc 20260320 0 10.53 10.85 10.27 10.75 2795413 10.75 up down incorrect
DSGN.US Design Therapeutics Inc 20260320 0 10.26 10.485 10.17 10.31 394353 10.31 up down incorrect
DSGX.US The Descartes Systems Group Inc 20260320 0 71.51 72.88 70.58 72.56 635700 72.56 up down incorrect
DSP.US Viant Technology Inc 20260320 0 11.53 11.565 11.29 11.38 143964 11.38 down down correct
DSWL.US Deswell Industries Inc 20260320 0 3.3 3.425 3.17 3.17 4724 3.17 down down correct
DTIL.US Precision BioSciences Inc 20260320 0 6.64 6.8573 6.3726 6.52 548740 6.52 down down correct
DTSS.US Datasea Inc 20260320 0 0.85 0.85 0.8006 0.84 17058 0.84 down down correct
DTST.US Data Storage Corporation 20260320 0 3.99 3.99 3.7 3.71 27200 3.71 down down correct
DTSTW.US Data Storage Corporation 20260320 0 0.068 0.0765 0.0519 0.072 107333 0.072 up up correct
DUO.US Fangdd Network Group Ltd 20260320 0 1.09 1.1 1.035 1.04 54000 1.04 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260320 0 98.152 100.09 96.52 98.05 2028200 98.05 down down correct
DUOT.US Duos Technologies Group Inc 20260320 0 7.49 7.5709 7.285 7.31 758892 7.31 down down correct
DWSN.US Dawson Geophysical Company 20260320 0 2.84 2.9 2.1 2.41 517600 2.41 down down correct
DXCM.US DexCom Inc 20260320 0 67.42 67.91 66 66.95 8047200 66.95 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260320 0 0.475 0.55 0.475 0.5121 271060 0.5121 up up correct
DXPE.US DXP Enterprises Inc 20260320 0 131.67 132.35 125.23 128.58 441600 128.58 down down correct
DXYN.US The Dixie Group Inc 20260320 0 0.4337 0.4343 0.4336 0.4336 2988 0.4336 down down correct
DYAI.US Dyadic International Inc 20260320 0 0.7953 1.02 0.7617 0.94 356472 0.94 up up correct
DYN.US Dyne Therapeutics Inc 20260320 0 17.88 18.84 17.25 17.56 5064600 17.56 down down correct
DYNT.US Dynatronics Corporation 20260320 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260320 0 200.5 200.98 200.21 200.51 5139300 200.51 up up correct
EBAY.US eBay Inc 20260320 0 90.59 91 88.16 88.98 10699200 88.98 down down correct
EBC.US Eastern Bankshares Inc 20260320 0 18.79 18.955 18.555 18.72 4046900 18.72 down up incorrect
EBET.US Esports Technologies Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260320 0 20.59 20.75 20.085 20.34 134712 20.34 down up incorrect
EBON.US Ebang International Holdings Inc 20260320 0 2.48 2.48 2.33 2.33 700 2.33 down down correct
ECOR.US electroCore Inc 20260320 0 6.41 6.44 5.97 6.25 187000 6.25 down down correct
ECPG.US Encore Capital Group Inc 20260320 0 69.14 69.14 67.34 68.02 643250 68.02 down down correct
EDAP.US EDAP TMS S.A 20260320 0 3.77 3.8745 3.51 3.61 36255 3.61 down down correct
EDIT.US Editas Medicine Inc 20260320 0 2.35 2.45 2.31 2.34 1780258 2.34 down down correct
EDRY.US EuroDry Ltd 20260320 0 18.89 20 18.54 19.35 25589 19.35 up up correct
EDSA.US Edesa Biotech Inc 20260320 0 7.12 9.37 6.66 7.35 2473000 7.35 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20260320 0 1.05 1.05 0.99 1.03 3905 1.03 down down correct
EDUC.US Educational Development Corporation 20260320 0 1.35 1.36 1.26 1.26 54100 1.26 down down correct
EEFT.US Euronet Worldwide Inc 20260320 0 67.06 67.4 66 66.53 922000 66.53 down down correct
EEIQ.US Elite Education Group International Limited 20260320 0 2.1 2.1 1.9 1.91 16297 1.91 down down correct
EFOI.US Energy Focus Inc 20260320 0 1.74 2.095 1.69 1.83 32533 1.83 up up correct
EFSC.US Enterprise Financial Services Corp 20260320 0 53.15 53.185 52.445 52.95 1029233 52.95 down down correct
EFTR.US Effector Therapeutics Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260320 0 8.48 8.515 8.05 8.19 171830 8.19 down down correct
EGBN.US Eagle Bancorp Inc 20260320 0 24.28 24.4 23.85 24.02 688500 24.02 down down correct
EGLE.US Eagle Bulk Shipping Inc 20260320 0 27.403 27.403 27.403 27.403 100 27.403
EGRX.US Eagle Pharmaceuticals Inc 20260320 0 0.085 0.085 0.085 0.085 0 0.085
EH.US EHang Holdings Limited 20260320 0 10.76 10.8 9.94 9.95 1030158 9.95 down down correct
EHTH.US eHealth Inc 20260320 0 1.51 1.52 1.44 1.48 626903 1.48 down down correct
EIOAX.US EIOAX 20260320 0 8.38 8.38 8.38 8.38 0 8.2368
EIOMX.US EIOMX 20260320 0 8.25 8.25 8.25 8.25 0 8.1207
EJH.US E 20260320 0 0.1018 0.1066 0.091 0.1027 3512741 2.5675 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260320 0 10.38 10.6 10 10.54 47605 10.54 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260320 0 2.87 3.11 2.86 2.88 4028600 2.88 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260320 0 0.14 0.1705 0.14 0.141 36423 0.141 up up correct
ELSE.US Electro 20260320 0 4.54 4.55 4.45 4.47 6234 4.47 down down correct
ELTK.US Eltek Ltd 20260320 0 8.98 8.98 8.98 8.98 200 8.98
ELYS.US Elys Game Technology Corp 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260320 0 1.14 1.14 1.12 1.12 120730 1.12 down down correct
EML.US The Eastern Company 20260320 0 20.35 20.4999 20.18 20.33 22989 20.33 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260320 0 1.11 1.11 1.015 1.02 240200 1.02 down up incorrect
ENPH.US Enphase Energy Inc 20260320 0 44.56 46.87 43.43 44.11 6996900 44.11 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260320 0 0.561 0.6 0.528 0.584 586400 0.584 up down incorrect
ENSG.US The Ensign Group Inc 20260320 0 202.72 202.72 198.6 200.08 673100 200.0151 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20260320 0 13 13.19 12.44 12.51 199671 12.51 down up incorrect
ENTG.US Entegris Inc 20260320 0 115.27 116.24 111.15 114.66 3584100 114.5808 down down correct
ENTX.US Entera Bio Ltd 20260320 0 1.25 1.25 1.08 1.11 152190 1.11 down down correct
ENVB.US Enveric Biosciences Inc 20260320 0 1.96 2.04 1.93 2.04 58439 2.04 up up correct
ENVX.US Enovix Corporation 20260320 0 5.03 5.13 4.81 4.86 8010200 4.86 down down correct
EOLS.US Evolus Inc 20260320 0 4.87 4.9 4.63 4.64 1596895 4.64 down down correct
EOSE.US Eos Energy Enterprises Inc 20260320 0 5.43 5.47 5.1 5.19 16420500 5.19 down down correct
EPSN.US Epsilon Energy Ltd 20260320 0 6.05 6.19 5.995 6.04 763039 6.04 down down correct
EQ.US Equillium Inc 20260320 0 2.16 2.285 2.01 2.13 661047 2.13 down down correct
EQBK.US Equity Bancshares Inc 20260320 0 43.93 43.99 42.91 42.91 398600 42.7346 down down correct
EQIX.US Equinix Inc. (REIT) 20260320 0 975.73 979.39 953.72 959.16 1817800 959.16 down down correct
ERAS.US Erasca Inc. Common Stock 20260320 0 15.36 15.46 14.58 14.6 17307200 14.6 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260320 0 11.55 11.56 11.1 11.18 14268200 11.0179 down down correct
ERIE.US Erie Indemnity Company 20260320 0 240.86 243.3 239.83 240.37 1472700 238.9873 down down correct
ERII.US Energy Recovery Inc 20260320 0 9.79 9.86 9.35 9.46 1899113 9.46 down down correct
ESCA.US Escalade Incorporated 20260320 0 17.61 17.7599 17.06 17.55 69371 17.3951 down down correct
ESEA.US Euroseas Ltd 20260320 0 70.11 70.11 64.675 65.5 79349 65.5 down down correct
ESLT.US Elbit Systems Ltd 20260320 0 938.99 944.79 910.77 920.75 230700 919.7549 down down correct
ESPR.US Esperion Therapeutics Inc 20260320 0 2.58 2.6 2.51 2.55 5717057 2.55 down down correct
ESQ.US Esquire Financial Holdings Inc 20260320 0 106.15 107 104.755 105.47 139900 105.47 down down correct
ESSC.US East Stone Acquisition Corporation 20260320 0 25.53 25.53 25.345 25.345 69400 25.3064 down down correct
ESTA.US Establishment Labs Holdings Inc 20260320 0 65.87 66.09 61.7 62.65 506900 62.65 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20260320 0 21.4 22.9707 20.4201 22.32 896998 22.32 up down incorrect
ETSY.US Etsy Inc 20260320 0 54.18 54.67 52.32 52.84 3372155 52.84 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20260320 0 10.25 10.76 10.07 10.35 246143 10.35 up up correct
EVER.US EverQuote Inc 20260320 0 15.66 15.68 15.26 15.34 1250600 15.34 down down correct
EVFM.US Evofem Biosciences Inc 20260320 0 0.009 0.009 0.008 0.008 177500 0.008 down down correct
EVGN.US Evogene Ltd 20260320 0 0.89 0.89 0.82 0.85 95500 0.85 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260320 0 2.045 2.06 1.915 1.94 6819529 1.94 down down correct
EVGOW.US EVgo Equity Warrants 20260320 0 0.028 0.028 0.025 0.025 39800 0.025 down down correct
EVLO.US Evelo Biosciences Inc 20260320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260320 0 5.46 5.61 5.41 5.59 3937800 5.59 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260320 0 0.0646 0.0974 0.0646 0.0899 38373 0.0899 up up correct
EVOL.US Evolving Systems Inc 20260320 0 0.45 0.45 0.45 0.45 0 0.45
EWBC.US East West Bancorp Inc 20260320 0 105.33 105.6 103.17 103.53 5583800 103.53 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260320 0 5.77 5.77 5.76 5.77 687405 5.77
EWTX.US Edgewise Therapeutics Inc 20260320 0 30.095 30.44 28.87 29.06 1004200 29.06 down down correct
EXC.US Exelon Corporation 20260320 0 47.51 48.11 46.18 46.44 15405200 46.44 down down correct
EXEL.US Exelixis Inc 20260320 0 41.1 41.72 40.9 41.27 6698400 41.27 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260320 0 0.8143 0.8779 0.76 0.8347 1741334 0.8347 up up correct
EXLS.US ExlService Holdings Inc 20260320 0 30.67 31.3 30.53 30.92 3700800 30.92 up up correct
EXPD.US Expeditors International of Washington Inc 20260320 0 146.79 147.4 144.86 146.35 1702200 146.35 down down correct
EXPE.US Expedia Group Inc 20260320 0 238.53 238.93 230.35 235.18 4867000 235.18 down down correct
EXPI.US eXp World Holdings Inc 20260320 0 6.11 6.123 5.81 5.91 3261500 5.91 down down correct
EXPO.US Exponent Inc 20260320 0 65.15 66.87 64.44 66.76 1160300 66.76 up up correct
EXTR.US Extreme Networks Inc 20260320 0 15.13 15.16 14.53 14.71 3543119 14.71 down down correct
EYE.US National Vision Holdings Inc 20260320 0 28.4 28.8 26.43 26.57 1922900 26.57 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260320 0 34.9646 34.9646 34.9646 34.9646 55 34.6843
EYPT.US EyePoint Pharmaceuticals Inc 20260320 0 13.75 13.86 13.11 13.23 1034700 13.23 down down correct
EZGO.US EZGO Technologies Ltd 20260320 0 1.316 1.316 1.18 1.23 13200 1.23 down down correct
EZPW.US EZCORP Inc 20260320 0 26.01 26.01 25.2 25.44 1320600 25.44 down down correct
FA.US First Advantage Corporation Common Stock 20260320 0 11.01 11.15 10.6301 10.69 2278393 10.69 down up incorrect
FAMI.US Farmmi Inc 20260320 0 1.25 1.26 1.25 1.26 1000 1.26 up down incorrect
FANG.US Diamondback Energy Inc 20260320 0 190.31 194.68 190.02 192.54 4606800 192.54 up down incorrect
FARM.US Farmer Bros. Co 20260320 0 1.24 1.24 1.23 1.24 177883 1.24
FAST.US Fastenal Company 20260320 0 44.37 44.8 43.47 43.76 30102700 43.5281 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260320 0 1.35 1.35 1.35 1.35 245 1.35
FATBP.US FAT Brands Inc 20260320 0 0.1056 0.115 0.101 0.101 8412 0.101 down down correct
FATE.US Fate Therapeutics Inc 20260320 0 1.09 1.125 1.065 1.1 3469255 1.1 up up correct
FB.US Meta Platforms Inc. 20260320 0 42.31 42.31 42.21 42.217 300 42.0547 down down correct
FBIO.US Fortress Biotech Inc 20260320 0 3.13 3.14 2.96 2.99 325800 2.99 down down correct
FBIOP.US Fortress Biotech Inc 20260320 0 13.55 13.6 13.23 13.3 9800 13.3 down down correct
FBIZ.US First Business Financial Services Inc 20260320 0 52.32 52.45 50.75 51.69 76949 51.69 down down correct
FBNC.US First Bancorp 20260320 0 53.01 53.03 52.17 52.71 600292 52.4829 down down correct
FBRT.US PE 20260320 0 20.61 20.61 19.7 19.85 25293 19.3838 down down correct
FBRX.US Forte Biosciences Inc 20260320 0 24.55 24.55 22.01 23.5 205799 23.5 down down correct
FCAP.US First Capital Inc 20260320 0 48.06 48.93 47.8 48.93 13500 48.93 up up correct
FCBC.US First Community Bankshares Inc 20260320 0 40.5 40.5 39.62 39.7 227427 39.7 down down correct
FCCO.US First Community Corporation 20260320 0 28.2 28.6 27.9 28.16 152022 28.16 down down correct
FCEL.US FuelCell Energy Inc 20260320 0 6.7 6.94 6.41 6.59 1492400 6.59 down down correct
FCFS.US FirstCash Inc 20260320 0 190.09 193.4 188.61 192.08 616600 192.08 up up correct
FCNCA.US First Citizens BancShares Inc 20260320 0 1812.3101 1833.8199 1797.02 1822.39 114700 1822.39 up up correct
FCNCP.US First Citizens BancShares Inc 20260320 0 21.06 21.21 20.849 20.93 34200 20.93 down down correct
FCREX.US FCREX 20260320 0 11.88 11.88 11.88 11.88 0 11.7919
FCRIX.US FCRIX 20260320 0 11.93 11.93 11.93 11.93 0 11.84
FCRUX.US FCRUX 20260320 0 11.86 11.86 11.86 11.86 0 11.7779
FCUV.US Focus Universal Inc. Common Stock 20260320 0 4.395 4.52 4.2 4.2 26400 4.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260320 0 43.82 43.82 42.2 42.2 16400 42.2 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20260320 0 8.63 9.095 8.59 8.61 1373462 8.61 down down correct
FDUS.US Fidus Investment Corporation 20260320 0 17.55 17.73 17.18 17.18 842694 17.18 down down correct
FECAX.US FECAX 20260320 0 22.19 22.19 22.19 22.19 0 22.0227
FEIM.US Frequency Electronics Inc 20260320 0 42.03 42.82 39.8 40.38 256700 40.38 down down correct
FELE.US Franklin Electric Co. Inc 20260320 0 91.38 91.47 89.54 89.89 869700 89.89 down down correct
FEMY.US Femasys Inc. Common Stock 20260320 0 0.582 0.59 0.55 0.557 744900 0.557 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260320 0 7.61 7.65 7.32 7.32 574001 7.32 down down correct
FFBC.US First Financial Bancorp 20260320 0 26.87 26.87 26.47 26.7 2689700 26.7 down down correct
FFBW.US FFBW Inc 20260320 0 15.105 15.105 15.105 15.105 0 15.105
FFIC.US Flushing Financial Corporation 20260320 0 15.03 15.08 14.68 14.8 678400 14.6004 down down correct
FFIN.US First Financial Bankshares Inc 20260320 0 28.6 29.06 28.4 28.95 2125500 28.95 up up correct
FFIV.US F5 Networks Inc 20260320 0 291.06 295.51 282.25 284.28 2968100 284.28 down down correct
FFWM.US First Foundation Inc 20260320 0 5.81 5.82 5.67 5.71 1332100 5.71 down down correct
FGBI.US First Guaranty Bancshares Inc 20260320 0 8.34 8.479 8.11 8.11 18000 8.1002 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260320 0 17.68 17.68 17.61 17.61 200 17.61 down down correct
FHB.US First Hawaiian Inc 20260320 0 23.69 23.85 23.535 23.8 3236100 23.8 up up correct
FHN.US PF 20260320 0 18.52 18.52 18.3442 18.48 8244 18.1886 down down correct
FHTX.US Foghorn Therapeutics Inc 20260320 0 4.9 5.135 4.82 5 398870 5 up up correct
FIBK.US First Interstate BancSystem Inc 20260320 0 32.24 32.56 31.93 32.48 3944700 32.48 up up correct
FINW.US FinWise Bancorp Common Stock 20260320 0 15.61 15.61 15.26 15.29 56454 15.29 down down correct
FISI.US Financial Institutions Inc 20260320 0 30.69 30.83 30.22 30.59 342724 30.59 down up incorrect
FISV.US Fiserv Inc 20260320 0 56.85 57.42 56.33 57.07 8027300 57.07 up down incorrect
FITB.US Fifth Third Bancorp 20260320 0 43.66 44.22 43.38 44.19 23876700 43.7944 up down incorrect
FITBI.US Fifth Third Bancorp 20260320 0 25.625 25.65 25.57 25.62 30838 25.1437 down up incorrect
FITBO.US Fifth Third Bancorp 20260320 0 19.58 19.58 19.26 19.26 17300 18.9535 down up incorrect
FITBP.US Fifth Third Bancorp 20260320 0 23.73 23.73 23.34 23.34 8300 22.9742 down up incorrect
FIVE.US Five Below Inc 20260320 0 235 237.5 225.2 227.42 1990300 227.42 down down correct
FIVN.US Five9 Inc 20260320 0 15.61 15.8 15.16 15.53 2186600 15.53 down down correct
FIZZ.US National Beverage Corp 20260320 0 34.72 34.72 33.97 34.09 507342 34.09 down down correct
FKWL.US Franklin Wireless Corp 20260320 0 3.63 3.64 3.54 3.54 4500 3.54 down down correct
FLEX.US Flex Ltd 20260320 0 65.08 65.82 61.14 61.64 5263500 61.64 down down correct
FLGT.US Fulgent Genetics Inc 20260320 0 15.47 15.79 15.47 15.51 847100 15.51 up up correct
FLL.US Full House Resorts Inc 20260320 0 2.44 2.44 2.26 2.32 166182 2.32 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260320 0 15.94 16.25 14.94 15.13 3729400 15.13 down down correct
FLNT.US Fluent Inc 20260320 0 3.44 3.86 3.44 3.85 155980 3.85 up up correct
FLUX.US Flux Power Holdings Inc 20260320 0 1.21 1.269 1.158 1.21 114500 1.21
FLWS.US 1 20260320 0 3.17 3.18 3.01 3.01 396676 3.01 down down correct
FLXN.US Flexion Therapeutics Inc 20260320 0 25.005 25.03 24.9195 24.9195 1109 24.2584 down down correct
FLXS.US Flexsteel Industries Inc 20260320 0 44.75 44.75 43 43.4 33686 43.2106 down down correct
FLYW.US Flywire Corporation 20260320 0 11.84 11.97 11.595 11.91 1665583 11.91 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260320 0 25 25.065 24.48 25.01 92992 24.7883 up up correct
FMBH.US First Mid Bancshares Inc 20260320 0 39.72 39.72 39.24 39.44 286992 39.44 down down correct
FMNB.US Farmers National Banc Corp 20260320 0 12.66 12.71 12.5 12.59 876600 12.59 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20260320 0 12.03 12.03 12 12 2002 12 down up incorrect
FNKO.US Funko Inc 20260320 0 3.47 3.48 3.32 3.37 1199158 3.37 down down correct
FNLC.US The First Bancorp Inc 20260320 0 27.3 28.24 26.86 26.88 66200 26.5341 down down correct
FNWB.US First Northwest Bancorp 20260320 0 8.75 8.775 8.44 8.51 80105 8.51 down down correct
FNWD.US Finward Bancorp Common Stock 20260320 0 37.72 38.4 37.72 38.4 26673 38.4 up up correct
FOLD.US Amicus Therapeutics Inc 20260320 0 14.37 14.43 14.37 14.43 10970100 14.43 up down incorrect
FONR.US FONAR Corporation 20260320 0 18.38 18.39 18.32 18.38 65600 18.38
FORA.US Forian Inc 20260320 0 2.05 2.08 2.01 2.08 77774 2.08 up down incorrect
FORM.US FormFactor Inc 20260320 0 95.51 96.57 89.1 92.22 2731400 92.22 down down correct
FORR.US Forrester Research Inc 20260320 0 5.97 5.98 5.735 5.96 217182 5.96 down down correct
FORTY.US Formula Systems (1985) Ltd 20260320 0 131.55 131.55 130.4999 130.5 834 130.5 down down correct
FOSL.US Fossil Group Inc 20260320 0 4.24 4.24 3.97 3.99 831028 3.99 down down correct
FOX.US Fox Corporation 20260320 0 51.93 52.58 51.75 52.18 4115200 52.18 up up correct
FOXA.US Fox Corporation 20260320 0 57.62 58.63 57.4 57.82 6375300 57.82 up up correct
FOXF.US Fox Factory Holding Corp 20260320 0 16.43 16.5 15.86 16.08 1431259 16.08 down down correct
FRAF.US Franklin Financial Services Corporation 20260320 0 49.05 49.31 47.82 48.47 30400 48.1775 down down correct
FRBA.US First Bank 20260320 0 15.5 15.64 15.2 15.48 146400 15.48 down down correct
FRHC.US Freedom Holding Corp 20260320 0 138.28 139.28 135.49 138.76 164500 138.76 up up correct
FRME.US First Merchants Corporation 20260320 0 36.75 36.79 36.34 36.56 995565 36.56 down down correct
FROG.US JFrog Ltd 20260320 0 43.39 43.39 41.02 42.27 10008800 42.27 down up incorrect
FROPX.US FROPX 20260320 0 14.63 14.63 14.63 14.63 0 14.3127
FRPH.US FRP Holdings Inc 20260320 0 21.3 21.697 20.61 20.79 117205 20.79 down up incorrect
FRPT.US Freshpet Inc 20260320 0 64.03 65.25 62.41 64.54 1724700 64.54 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260320 0 7.99 8.155 7.91 8.03 11505100 8.03 up down incorrect
FRST.US Primis Financial Corp 20260320 0 12.75 12.77 12.6 12.76 147000 12.76 up down incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20260320 0 2.29 2.36 2.12 2.32 15421 2.32 up up correct
FSBC.US Five Star Bancorp 20260320 0 36.78 37.155 36.12 36.36 131620 36.36 down down correct
FSBW.US FS Bancorp Inc 20260320 0 37.7 38.23 36.66 37.04 37405 37.04 down down correct
FSEA.US First Seacoast Bancorp 20260320 0 12.71 12.905 12.71 12.905 900 12.905 up up correct
FSLR.US First Solar Inc 20260320 0 194.74 197.82 189.78 192.82 3564900 192.82 down down correct
FSTR.US L.B. Foster Company 20260320 0 28.19 28.3 27.4759 28.11 56744 28.11 down up incorrect
FSV.US FirstService Corporation 20260320 0 137.04 137.92 133.42 134.25 276300 133.9494 down up incorrect
FTCI.US FTC Solar Inc 20260320 0 4.36 4.69 4.24 4.63 133758 4.63 up up correct
FTDR.US Frontdoor Inc 20260320 0 56.87 57.81 55.49 57.14 2693700 57.14 up up correct
FTEK.US Fuel Tech Inc 20260320 0 1.25 1.25 1.223 1.24 61341 1.24 down down correct
FTFT.US Future FinTech Group Inc 20260320 0 1.2 1.31 1.18 1.22 6600 1.22 up up correct
FTHM.US Fathom Holdings Inc 20260320 0 0.74 0.7814 0.72 0.7699 191962 0.7699 up up correct
FTNT.US Fortinet Inc 20260320 0 82.96 82.96 80.27 81.4 16257800 81.4 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20260320 0 8.584 8.59 8.51 8.53 162300 8.4768 down down correct
FULC.US Fulcrum Therapeutics Inc 20260320 0 7.04 7.15 6.72 6.77 4435000 6.77 down down correct
FULT.US Fulton Financial Corporation 20260320 0 19.46 19.62 19.3 19.62 4248200 19.4367 up up correct
FULTP.US Fulton Financial Corporation 20260320 0 18.82 18.85 18.48 18.72 11500 18.3997 down down correct
FUNC.US First United Corporation 20260320 0 36.24 36.49 35.91 36.07 35200 35.8202 down down correct
FUND.US Sprott Focus Trust Inc 20260320 0 9.1 9.16 8.94 8.96 45600 8.96 down down correct
FUSB.US First US Bancshares Inc 20260320 0 15.48 15.48 14.71 14.71 32110 14.71 down down correct
FUTU.US Futu Holdings Limited 20260320 0 137.2 139.42 134.08 135.02 1446700 132.8888 down down correct
FVCB.US FVCBankcorp Inc 20260320 0 14.72 14.72 14.515 14.65 108100 14.5846 down down correct
FWONA.US Formula One Group 20260320 0 75.2 76.04 73.7 74.51 383300 74.51 down down correct
FWONK.US Formula One Group 20260320 0 83.27 84.15 81.24 81.42 1788200 81.42 down down correct
FWRD.US Forward Air Corporation 20260320 0 15.54 15.96 15.02 15.47 937300 15.47 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260320 0 12.11 12.415 12.11 12.18 1367673 12.18 up up correct
FXNC.US First National Corporation 20260320 0 26.12 26.32 25.75 25.9 91845 25.9 down down correct
GABC.US German American Bancorp Inc 20260320 0 40.69 40.95 40.305 40.55 1451665 40.55 down down correct
GAIA.US Gaia Inc 20260320 0 2.88 3.01 2.775 2.98 181094 2.98 up up correct
GAIN.US Gladstone Investment Corporation 20260320 0 14.46 14.5 14.04 14.05 780700 13.9012 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260320 0 25.08 25.17 25.08 25.165 5400 24.8529 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260320 0 23.91 23.91 23.9 23.9 2500 23.5984 down down correct
GALT.US Galectin Therapeutics Inc 20260320 0 2.8 2.87 2.73 2.75 147600 2.75 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260320 0 3.99 3.99 3.88 3.9 650418 3.9 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260320 0 0.275 0.281 0.256 0.281 1023300 0.281 up up correct
GANX.US Gain Therapeutics Inc 20260320 0 1.9 1.9895 1.87 1.95 760671 1.95 up up correct
GASS.US StealthGas Inc 20260320 0 9.43 9.43 9.02 9.09 165113 9.09 down down correct
GBCI.US Glacier Bancorp Inc 20260320 0 42.95 43.38 42.47 43.34 1516200 43.0315 up up correct
GBDC.US Golub Capital BDC Inc 20260320 0 12.64 12.67 12.35 12.35 2993200 12.35 down down correct
GBLI.US Global Indemnity Group LLC 20260320 0 28.64 29 28.47 28.84 6900 28.84 up up correct
GBNY.US Generations Bancorp NY Inc 20260320 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260320 0 22.14 22.99 21.7401 22.9 56544 22.9 up up correct
GCMG.US GCM Grosvenor Inc 20260320 0 10.09 10.09 9.66 9.69 2642415 9.69 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260320 0 22.24 22.24 22.24 22.24 0 22.24
GDEN.US Golden Entertainment Inc 20260320 0 27.26 27.26 26.055 26.2 313701 23.6764 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20260320 0 14 14 14 14 0 14
GDEVW.US Nexters Inc. Warrant 20260320 0 0.01 0.01 0.006 0.0082 2766 0.0082 down down correct
GDRX.US GoodRx Holdings Inc 20260320 0 2.17 2.17 2.03 2.03 3463022 2.03 down down correct
GDS.US GDS Holdings Limited 20260320 0 43.55 43.626 40.92 41.38 2701400 41.38 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260320 0 5.96 6.145 5.85 6.02 2774155 6.02 up up correct
GECC.US Great Elm Capital Corporation 20260320 0 4.98 5.04 4.885 4.9 62260 4.9 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260320 0 25.015 25.015 25.015 25.015 300 25.015
GEG.US Great Elm Group Inc 20260320 0 1.9 1.97 1.81 1.81 134300 1.81 down down correct
GENC.US Gencor Industries Inc 20260320 0 14.55 14.74 14.45 14.55 73928 14.55
GENE.US Genetic Technologies Limited 20260320 0 1824.6 1829.2 1816.296 1817.3 55 1817.3 down down correct
GEOS.US Geospace Technologies Corporation 20260320 0 12.05 12.271 10.65 10.85 178938 10.85 down down correct
GERN.US Geron Corporation 20260320 0 1.55 1.55 1.45 1.46 39135200 1.46 down down correct
GEVO.US Gevo Inc 20260320 0 2.355 2.395 2.24 2.27 6157376 2.27 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260320 0 0.508 0.51 0.467 0.475 210100 0.475 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260320 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260320 0 43.06 44.38 42.65 43.08 8014800 43.08 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260320 0 43.71 44.27 42.66 42.95 1313500 42.7891 down down correct
GH.US Guardant Health Inc 20260320 0 88.74 89.11 84.42 85.18 2401300 85.18 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260320 0 14.71 14.92 13.9 13.97 240030 13.97 down down correct
GIGGU.US GigCapital4 Inc 20260320 0 11.27 11.27 11.27 11.27 0 11.27
GIGGW.US GigCapital4 Inc 20260320 0 0.345 0.36 0.335 0.35 11264 0.35 up up correct
GIII.US G 20260320 0 26.99 27.17 26.51 26.64 1309900 26.54 down up incorrect
GILD.US Gilead Sciences Inc 20260320 0 140.43 141 136.49 137.21 15521900 137.21 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20260320 0 17.76 18.17 16.11 16.25 3635400 16.25 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260320 0 0.331 0.34 0.3203 0.34 187008 0.34 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20260320 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260320 0 24.1 24.1 24.1 24.1 0 24.1
GLAD.US Gladstone Capital Corporation 20260320 0 18.18 18.28 17.56 17.57 575400 17.2774 down down correct
GLBE.US Global 20260320 0 33.59 33.92 32.23 32.34 979500 32.34 down down correct
GLBS.US Globus Maritime Limited 20260320 0 1.71 1.78 1.7 1.72 47600 1.72 up up correct
GLBZ.US Glen Burnie Bancorp 20260320 0 4.7 4.7 4.7 4.7 100 4.7
GLDD.US Great Lakes Dredge & Dock Corporation 20260320 0 16.97 16.97 16.94 16.94 3315892 16.94 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20260320 0 0.6199 0.6199 0.58 0.6 6832 0.6 down down correct
GLNG.US Golar LNG Limited 20260320 0 51.7 53.36 51.51 52.67 6712300 52.67 up up correct
GLPG.US Galapagos NV 20260320 0 32.47 32.61 31.76 32.01 134800 32.01 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260320 0 47.15 47.15 45.611 46.04 4058600 46.04 down down correct
GLRE.US Greenlight Capital Re Ltd 20260320 0 16.25 16.265 15.97 15.99 345118 15.99 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260320 0 23.62 23.62 23.62 23.62 0 23.62
GLSI.US Greenwich LifeSciences Inc 20260320 0 25.68 26.325 23.85 24.1 141945 24.1 down down correct
GLTO.US Galecto Inc 20260320 0 20.19 20.445 16.5001 18.14 967509 18.14 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260320 0 16.04 16.27 15.63 15.63 5472710 15.63 down down correct
GMBL.US Esports Entertainment Group Inc 20260320 0 0.171 0.19 0.171 0.171 1700 0.171
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260320 0 0.035 0.035 0.035 0.035 0 0.035
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260320 0 23 23 23 23 0 23
GNLN.US Greenlane Holdings Inc 20260320 0 0.562 0.609 0.553 0.609 31100 4.872 up up correct
GNPX.US Genprex Inc 20260320 0 1.94 1.96 1.83 1.88 252800 1.88 down down correct
GNSS.US Genasys Inc 20260320 0 1.84 1.86 1.8 1.81 87943 1.81 down down correct
GNTX.US Gentex Corporation 20260320 0 20.9 20.95 20.48 20.7 3306400 20.5837 down down correct
GO.US Grocery Outlet Holding Corp 20260320 0 5.83 5.93 5.765 5.79 6603600 5.79 down up incorrect
GOCO.US GoHealth Inc 20260320 0 1.48 1.52 1.4 1.52 111808 1.52 up down incorrect
GOGO.US Gogo Inc 20260320 0 4.43 4.43 4.21 4.26 5311242 4.26 down down correct
GOOD.US Gladstone Commercial Corporation 20260320 0 12.05 12.09 11.69 11.7 1024000 11.5074 down down correct
GOODN.US Gladstone Commercial Corporation 20260320 0 21.9 22.41 21.9 22.2 2700 21.9249 up up correct
GOOG.US Alphabet Inc 20260320 0 304.07 304.37 296.75 298.79 34763500 298.79 down down correct
GOOGL.US Alphabet Inc 20260320 0 305.46 306 298.27 301 44364100 301 down down correct
GOSS.US Gossamer Bio Inc 20260320 0 0.45 0.45 0.4 0.422 29612200 0.422 down down correct
GOVX.US GeoVax Labs Inc 20260320 0 1.47 1.5 1.32 1.47 147800 1.47
GP.US GreenPower Motor Company Inc 20260320 0 1.085 1.1 1 1.01 21200 1.01 down up incorrect
GPRE.US Green Plains Inc 20260320 0 16.46 16.565 15.12 15.5 3300236 15.5 down up incorrect
GPRO.US GoPro Inc 20260320 0 0.682 0.6935 0.59 0.6255 9599353 0.6255 down up incorrect
GRBK.US Green Brick Partners Inc 20260320 0 62.81 62.81 60.97 61.26 546100 61.26 down down correct
GRCL.US Gracell Biotechnologies Inc 20260320 0 390 405.5 372.6 377.15 4750 377.15 down down correct
GREE.US Greenidge Generation Holdings Inc 20260320 0 1.27 1.3 1.21 1.27 137300 1.27
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260320 0 20.021 20.3 19.95 19.95 7900 19.4685 down down correct
GRFS.US Grifols S.A 20260320 0 7.77 7.77 7.52 7.58 1560300 7.58 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260320 0 24.76 24.76 24.76 24.76 0 24.76
GRIN.US Grindrod Shipping Holdings Ltd 20260320 0 26.91 26.91 26.305 26.449 1600 26.4102 down down correct
GRMN.US Garmin Ltd 20260320 0 234.88 234.88 230.68 232.36 1376400 232.36 down down correct
GRNQ.US Greenpro Capital Corp 20260320 0 2.23 2.32 2.23 2.28 10680 2.28 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260320 0 3.08 3.14 2.88 2.89 69300 2.8814 down down correct
GRPN.US Groupon Inc 20260320 0 10.91 11.63 10.78 11.43 2308700 11.43 up up correct
GRTX.US Galera Therapeutics Inc 20260320 0 0.0475 0.05 0.0451 0.0451 17131 0.0451 down down correct
GRVY.US Gravity Co. Ltd 20260320 0 60.38 61.99 59.76 61 31200 61 up up correct
GRWG.US GrowGeneration Corp 20260320 0 1.1 1.24 1.005 1.16 1636322 1.16 up up correct
GSBC.US Great Southern Bancorp Inc 20260320 0 61.65 61.9 60.72 61.01 133937 60.5875 down down correct
GSHD.US Goosehead Insurance Inc 20260320 0 41.93 43.4 40.32 42.42 1043500 42.42 up up correct
GSIT.US GSI Technology Inc 20260320 0 6.15 6.205 5.665 5.83 1265973 5.83 down down correct
GSM.US Ferroglobe PLC 20260320 0 3.96 4.04 3.69 3.74 2290051 3.725 down down correct
GSRDX.US GSRDX 20260320 0 7.34 7.34 7.34 7.34 0 7.2616
GSREX.US GSREX 20260320 0 7.33 7.33 7.33 7.33 0 7.2648
GSRHX.US GSRHX 20260320 0 7.81 7.81 7.81 7.81 0 7.7268
GSRJX.US GSRJX 20260320 0 7.34 7.34 7.34 7.34 0 7.2659
GSRQX.US GSRQX 20260320 0 7.5 7.5 7.5 7.5 0 7.4219
GT.US The Goodyear Tire & Rubber Company 20260320 0 6.36 6.4 6.14 6.15 11008500 6.15 down down correct
GTBP.US GT Biopharma Inc 20260320 0 0.43 0.46 0.42 0.46 1663900 0.46 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260320 0 0.729 0.734 0.711 0.712 53600 0.712 down down correct
GTIM.US Good Times Restaurants Inc 20260320 0 1.19 1.19 1.13 1.13 65400 1.13 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260320 0 22.87 22.87 21.98 22.25 8029100 22.25 down down correct
GTX.US Garrett Motion Inc 20260320 0 17.42 17.501 16.85 16.96 6411100 16.96 down down correct
GURE.US Gulf Resources Inc 20260320 0 4.8 4.9 4.51 4.89 25886 4.89 up up correct
GWRS.US Global Water Resources Inc 20260320 0 7.7 7.78 7.465 7.48 327000 7.4558 down down correct
GYRO.US Gyrodyne LLC 20260320 0 8.51 8.51 8.51 8.51 0 8.51
HAFC.US Hanmi Financial Corporation 20260320 0 25.71 25.79 25.24 25.34 1620063 25.34 down down correct
HAIN.US The Hain Celestial Group Inc 20260320 0 0.6655 0.6655 0.58 0.58 2816461 0.58 down down correct
HALL.US Hallmark Financial Services Inc 20260320 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260320 0 63.25 63.78 62.51 63.43 3570400 63.43 up up correct
HAS.US Hasbro Inc 20260320 0 91.03 91.79 90.24 91.11 2715900 91.11 up up correct
HBAN.US Huntington Bancshares Incorporated 20260320 0 15.17 15.24 14.97 15.09 40814600 15.09 down down correct
HBANM.US Huntington Bancshares Incorporated 20260320 0 22.25 22.26 21.74 21.74 7400 21.74 down down correct
HBANP.US Huntington Bancshares Incorporated 20260320 0 17.5 17.57 17.19 17.21 36700 16.9262 down down correct
HBCP.US Home Bancorp Inc 20260320 0 59.36 59.83 58.61 59.56 151481 59.56 up up correct
HBIO.US Harvard Bioscience Inc 20260320 0 5.49 5.49 5.01 5.27 63173 5.27 down down correct
HBNC.US Horizon Bancorp Inc 20260320 0 16 16.01 15.7 15.81 715300 15.6592 down down correct
HBT.US HBT Financial Inc 20260320 0 26.2 26.305 25.94 26.21 151057 26.21 up down incorrect
HCAT.US Health Catalyst Inc 20260320 0 1.2 1.25 1.155 1.23 894843 1.23 up down incorrect
HCKT.US The Hackett Group Inc 20260320 0 13.34 13.53 13.02 13.18 506200 13.18 down down correct
HCM.US HUTCHMED (China) Limited 20260320 0 13.81 13.99 13.71 13.94 22518 13.94 up up correct
HCSG.US Healthcare Services Group Inc 20260320 0 19.16 19.63 18.75 18.97 2058500 18.97 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20260320 0 2.72 2.78 2.595 2.62 62100 2.62 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20260320 0 0.7258 0.7888 0.7 0.7385 1161560 0.7385 up down incorrect
HDSN.US Hudson Technologies Inc 20260320 0 5.93 5.95 5.78 5.81 425423 5.81 down up incorrect
HELE.US Helen of Troy Limited 20260320 0 14.88 15.04 14.6701 14.85 684794 14.85 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260320 0 0.061 0.073 0.06 0.06 33600 0.06 down down correct
HEPS.US D 20260320 0 2.64 2.755 2.6 2.62 46371 2.62 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260320 0 15.74 15.74 15.74 15.74 4522 15.6287
HFFG.US HF Foods Group Inc 20260320 0 1.86 1.97 1.83 1.88 361684 1.88 up up correct
HFWA.US Heritage Financial Corporation 20260320 0 25.02 25.28 24.62 24.69 2213197 24.69 down down correct
HGBL.US Heritage Global Inc 20260320 0 1.23 1.3 1.21 1.21 186500 1.21 down down correct
HIFS.US Hingham Institution for Savings 20260320 0 271.18 276.29 266.34 271.59 41600 271.59 up up correct
HIHO.US Highway Holdings Limited 20260320 0 0.8266 0.8266 0.802 0.802 8672 0.802 down down correct
HIMX.US Himax Technologies Inc 20260320 0 9.03 9.1 8.46 8.59 3188546 8.59 down up incorrect
HITI.US High Tide Inc. Common Shares 20260320 0 2.3 2.318 2.18 2.24 832550 2.24 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260320 0 2.07 2.11 1.94 2.02 13707700 2.02 down up incorrect
HLIT.US Harmonic Inc 20260320 0 9.27 9.33 8.86 9 2304823 9 down down correct
HLMN.US Hillman Solutions Corp 20260320 0 7.94 7.94 7.68 7.76 2308718 7.76 down down correct
HLNE.US Hamilton Lane Incorporated 20260320 0 100.16 100.91 98.44 99.59 808200 99.59 down down correct
HNNA.US Hennessy Advisors Inc 20260320 0 9.89 9.89 9.29 9.29 32100 9.29 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260320 0 24.86 24.87 24.86 24.86 500 24.86
HNRG.US Hallador Energy Company 20260320 0 16.56 16.56 15.33 15.72 1688200 15.72 down down correct
HNST.US The Honest Company Inc 20260320 0 2.78 2.7968 2.66 2.67 1915840 2.67 down down correct
HOFT.US Hooker Furniture Corporation 20260320 0 11.31 11.31 10.87 10.96 126709 10.96 down down correct
HOLX.US Hologic Inc 20260320 0 75.38 75.55 75.37 75.41 4231500 75.41 up up correct
HON.US Honeywell International Inc 20260320 0 227.94 229.5 219.83 221.5 8098400 221.5 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260320 0 73.1 73.41 69.9 70.89 34441100 70.89 down down correct
HOOK.US HOOKIPA Pharma Inc 20260320 0 1.04 1.08 1.01 1.05 8200 1.05 up up correct
HOPE.US Hope Bancorp Inc 20260320 0 10.83 10.88 10.715 10.84 2481672 10.84 up up correct
HOTH.US Hoth Therapeutics Inc 20260320 0 0.92 0.946 0.88 0.915 230900 0.915 down down correct
HOWL.US Werewolf Therapeutics Inc 20260320 0 0.82 0.82 0.7541 0.786 207752 0.786 down down correct
HPK.US HighPeak Energy Inc 20260320 0 6.82 6.93 6.6 6.83 1230690 6.83 up up correct
HQI.US HireQuest Inc 20260320 0 10.29 10.56 9.65 9.83 50700 9.83 down down correct
HQY.US HealthEquity Inc 20260320 0 81.06 82.03 79.79 81.02 1302900 81.02 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20260320 0 27.9 27.99 27.51 27.72 1028100 27.72 down down correct
HROW.US Harrow Health Inc 20260320 0 34.32 34.85 33.05 33.28 1009900 33.28 down down correct
HRTX.US Heron Therapeutics Inc 20260320 0 0.82 0.8241 0.765 0.7786 2039536 0.7786 down down correct
HRZN.US Horizon Technology Finance Corporation 20260320 0 4.27 4.29 4.1 4.1 638900 4.0484 down up incorrect
HSDT.US Helius Medical Technologies Inc 20260320 0 2.12 2.125 2 2.04 357000 2.04 down up incorrect
HSIC.US Henry Schein Inc 20260320 0 72.24 73.36 71.73 72.29 1313900 72.29 up down incorrect
HST.US Host Hotels & Resorts Inc 20260320 0 19.02 19.08 18.52 18.6 9363700 18.4038 down down correct
HSTM.US HealthStream Inc 20260320 0 20.58 20.76 20.2 20.34 590463 20.34 down down correct
HTBK.US Heritage Commerce Corp 20260320 0 12.21 12.275 11.985 12.05 1645248 11.9238 down down correct
HTHT.US Huazhu Group Limited 20260320 0 50.8 51.88 49.98 50.13 2871100 50.13 down down correct
HTLD.US Heartland Express Inc 20260320 0 9.62 9.66 9.435 9.65 760968 9.6306 up up correct
HTOO.US Fusion Fuel Green PLC 20260320 0 2.86 2.9 2.54 2.61 59200 2.61 down down correct
HUBG.US Hub Group Inc 20260320 0 35.05 35.42 33.83 34.83 1510400 34.83 down down correct
HUDI.US Huadi International Group Co. Ltd 20260320 0 1.1549 1.235 1.1549 1.22 13417 1.22 up up correct
HUIZ.US Huize Holding Limited 20260320 0 1.652 1.732 1.652 1.675 7900 1.675 up up correct
HUMA.US Humacyte Inc 20260320 0 0.9027 0.91 0.701 0.7829 31558369 0.7829 down down correct
HUMAW.US Humacyte Inc 20260320 0 0.0923 0.0959 0.0885 0.0887 43810 0.0887 down down correct
HURC.US Hurco Companies Inc 20260320 0 15.11 15.11 14.5 14.755 35643 14.755 down down correct
HURN.US Huron Consulting Group Inc 20260320 0 127.39 131.46 126.01 129.87 251300 129.87 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260320 0 50.14 51.18 46.59 47.46 4336300 47.46 down down correct
HWBK.US Hawthorn Bancshares Inc 20260320 0 32.81 33.5 32.41 32.41 22600 32.41 down down correct
HWC.US Hancock Whitney Corporation 20260320 0 61.37 61.79 60.73 61.29 2225800 61.29 down down correct
HWCPZ.US HWCPZ 20260320 0 22.25 22.4 21.675 21.815 18100 21.815 down down correct
HWKN.US Hawkins Inc 20260320 0 135.21 136.24 128.75 132.28 690200 132.28 down down correct
HYAC.US Haymaker Acquisition Corp. III 20260320 0 11.48 11.4999 11.44 11.44 16969 11.44 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20260320 0 1.06 1.118 1.02 1.09 39200 1.09 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260320 0 32.05 32.071 29.21 30 11744000 30 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260320 0 8.89 9.16 8.7 8.94 1684700 8.94 up up correct
IBCP.US Independent Bank Corporation 20260320 0 32.98 33.12 31.85 31.98 990300 31.98 down down correct
IBEX.US IBEX Limited 20260320 0 28.62 28.62 27.93 28.01 177168 28.01 down down correct
IBKR.US Interactive Brokers Group Inc 20260320 0 67.68 67.92 65 65.47 8997200 65.47 down down correct
IBOC.US International Bancshares Corporation 20260320 0 66.95 67.22 66.1 66.65 3547900 66.65 down down correct
IBRX.US ImmunityBio Inc 20260320 0 8.935 9.32 8.4 8.47 31639900 8.47 down down correct
ICCC.US ImmuCell Corporation 20260320 0 6.266 6.266 6 6.07 41198 6.07 down up incorrect
ICCM.US Icecure Medical 20260320 0 0.63 0.64 0.6022 0.6284 455271 0.6284 down up incorrect
ICFI.US ICF International Inc 20260320 0 66.43 66.6 65 65.89 246080 65.7498 down up incorrect
ICHR.US Ichor Holdings Ltd 20260320 0 51.01 51.5 46.73 46.83 1187800 46.83 down up incorrect
ICLR.US ICON Public Limited Company 20260320 0 98.18 100.7 97.21 99.7 1375300 99.7 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260320 0 1.76 1.76 1.6 1.71 92800 1.71 down down correct
ICUI.US ICU Medical Inc 20260320 0 125.97 127.49 124.37 125.36 489500 125.36 down down correct
IDCC.US InterDigital Inc 20260320 0 349.19 349.19 315.6 325.69 4664700 324.9672 down up incorrect
IDN.US Intellicheck Inc 20260320 0 5.71 6.2382 5.33 5.54 2214488 5.54 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260320 0 576.78 581.36 569.89 577.26 765300 577.26 up up correct
IDYA.US IDEAYA Biosciences Inc 20260320 0 32.51 33.51 32.165 32.75 2403000 32.75 up up correct
IEP.US Icahn Enterprises L.P 20260320 0 7.62 7.63 7.49 7.55 2127000 7.55 down down correct
IESC.US IES Holdings Inc 20260320 0 455.65 459.71 430.67 436.95 268300 436.95 down down correct
IFBD.US Infobird Co. Ltd 20260320 0 0.9996 0.9996 0.99 0.99 338 0.99 down down correct
IFMK.US iFresh Inc 20260320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260320 0 0.89 1.0035 0.89 0.94 1030350 0.94 up up correct
IGIC.US International General Insurance Holdings Ltd 20260320 0 22.27 22.66 22.215 22.49 75500 22.49 up up correct
IHRT.US iHeartMedia Inc 20260320 0 2.58 2.58 2.45 2.49 2204530 2.49 down down correct
III.US Information Services Group Inc 20260320 0 3.82 3.835 3.75 3.82 414242 3.82
IIIV.US i3 Verticals Inc 20260320 0 22.47 22.51 22.11 22.3 588601 22.3 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260320 0 0.5556 0.568 0.5362 0.5529 97578 0.5529 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260320 0 0.107 0.107 0.107 0.107 100 0.107
IKT.US Inhibikase Therapeutics Inc 20260320 0 1.84 1.875 1.775 1.8 8868806 1.8 down down correct
ILMN.US Illumina Inc 20260320 0 127.52 128.19 123 124.33 2664000 124.33 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260320 0 6.12 6.12 5.76 5.77 542500 5.7245 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260320 0 10.03 10.03 10.03 10.03 0 10.03
IMAQW.US International Media Acquisition Corp. Warrants 20260320 0 0.0141 0.0141 0.0141 0.0141 400 0.0141
IMCC.US IM Cannabis Corp 20260320 0 0.659 0.659 0.599 0.62 75900 0.62 down down correct
IMCR.US Immunocore Holdings plc 20260320 0 30.19 30.83 29.52 29.91 278976 29.91 down down correct
IMKTA.US Ingles Markets Incorporated 20260320 0 83.89 84.27 82.14 83.56 368490 83.4135 down up incorrect
IMMP.US Immutep Limited 20260320 0 0.3975 0.4099 0.376 0.3947 1439280 0.3947 down up incorrect
IMMR.US Immersion Corporation 20260320 0 6.07 6.1 5.86 5.86 559000 5.7919 down up incorrect
IMNM.US Immunome Inc 20260320 0 20.81 21.26 20.01 20.01 5731000 20.01 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260320 0 40.25 40.25 38.23 38.23 42300 38.23 down down correct
IMRA.US IMARA Inc 20260320 0 14.15 14.28 13.5173 13.5173 2312 13.1462 down down correct
IMRN.US Immuron Limited 20260320 0 0.7031 0.7118 0.703 0.703 6117 0.703 down down correct
IMRX.US Immuneering Corporation 20260320 0 4.81 5.03 4.755 5.02 7292770 5.02 up up correct
IMTE.US Integrated Media Technology Limited 20260320 0 0.54 0.595 0.54 0.584 6600 0.584 up up correct
IMTX.US Immatics N.V 20260320 0 9.75 9.85 9.33 9.43 224378 9.43 down down correct
IMUX.US Immunic Inc 20260320 0 1.15 1.16 1.07 1.1 202430 11 down down correct
IMVT.US Immunovant Inc 20260320 0 23.57 24.04 22.79 22.98 3885100 22.98 down down correct
IMXI.US International Money Express Inc 20260320 0 15.77 15.78 15.76 15.77 485500 15.77
INAB.US IN8bio Inc. Common Stock 20260320 0 1.7 2.03 1.7 2 254382 2 up up correct
INBK.US First Internet Bancorp 20260320 0 19.6 20.07 19.29 19.66 83100 19.6015 up up correct
INBKZ.US INBKZ 20260320 0 24.5 24.536 24.252 24.252 1500 24.252 down down correct
INBX.US Inhibrx Inc 20260320 0 63.89 64.29 60.23 60.92 680600 60.92 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260320 0 0.7553 0.7987 0.7551 0.7737 32137 0.7737 up up correct
INCY.US Incyte Corporation 20260320 0 92.81 93.34 90.34 90.78 4388700 90.78 down down correct
INDB.US Independent Bank Corp 20260320 0 75.34 75.34 74.04 74.7 783700 74.0516 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260320 0 2.595 2.69 2.49 2.56 6315800 2.56 down down correct
INDP.US Indaptus Therapeutics Inc 20260320 0 1.78 1.785 1.62 1.7 59100 1.7 down down correct
INGN.US Inogen Inc 20260320 0 6.17 6.17 6.02 6.1 290671 6.1 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260320 0 9.5 9.61 9.28 9.41 28300 9.41 down up incorrect
INM.US InMed Pharmaceuticals Inc 20260320 0 0.7795 0.8332 0.7311 0.8176 1212276 0.8176 up down incorrect
INMB.US INmune Bio Inc 20260320 0 1.27 1.2913 1.16 1.17 2504285 1.17 down up incorrect
INMD.US InMode Ltd 20260320 0 13.75 13.79 13.355 13.53 1399000 13.53 down up incorrect
INN.US PF 20260320 0 17.5 17.5 17.47 17.495 1825 17.495 down up incorrect
INNV.US InnovAge Holding Corp 20260320 0 8.36 8.36 7.69 7.75 392100 7.75 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20260320 0 1.66 1.67 1.58 1.58 993900 1.58 down up incorrect
INOD.US Innodata Inc 20260320 0 44.26 44.71 43 43.66 796900 43.66 down up incorrect
INOV.US Inovalon Holdings Inc 20260320 0 34.243 34.243 33.893 33.893 16100 33.893 down up incorrect
INSE.US Inspired Entertainment Inc 20260320 0 6.55 6.69 6.1 6.11 278100 6.11 down down correct
INSG.US Inseego Corp 20260320 0 12.04 12.04 10.86 10.98 277200 10.98 down down correct
INSM.US Insmed Incorporated 20260320 0 142.63 143.61 135.73 136 4561200 136 down down correct
INTA.US Intapp Inc. Common Stock 20260320 0 25.22 26.17 24.44 25.73 985100 25.73 up up correct
INTC.US Intel Corporation 20260320 0 46.95 47.55 43.64 43.87 162814200 43.87 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260320 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260320 0 37.12 38.59 37.12 38.14 11700 38.14 up up correct
INTU.US Intuit Inc 20260320 0 444.49 462.86 440.67 455.56 4718500 454.1565 up up correct
INTZ.US Intrusion Inc 20260320 0 1.2 1.21 1.1 1.17 335051 1.17 down down correct
INVA.US Innoviva Inc 20260320 0 22.22 22.25 21.63 21.7 2707203 21.7 down down correct
INVE.US Identiv Inc 20260320 0 3.24 3.27 3.1 3.14 77392 3.14 down down correct
INVZ.US Innoviz Technologies Ltd 20260320 0 0.6994 0.7155 0.6757 0.69 3182712 0.69 down down correct
INVZW.US Innoviz Technologies Ltd 20260320 0 0.0076 0.0076 0.0032 0.0066 29840 0.0066 down down correct
IOBT.US IO Biotech Inc. Common Stock 20260320 0 0.1874 0.1936 0.1757 0.1766 998399 0.1766 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260320 0 71.51 72.59 70.5 70.99 2920652 70.99 down down correct
IOSP.US Innospec Inc 20260320 0 67.2 67.6 65.51 65.89 510999 65.89 down down correct
IOVA.US Iovance Biotherapeutics Inc 20260320 0 3.87 3.96 3.61 3.69 23502000 3.69 down down correct
IPAR.US Inter Parfums Inc 20260320 0 89.78 90.905 89.055 89.96 993805 89.96 up up correct
IPDN.US Professional Diversity Network Inc 20260320 0 1.38 1.38 1.2201 1.27 60459 1.27 down down correct
IPGP.US IPG Photonics Corporation 20260320 0 122.17 122.78 114.59 115.36 744200 115.36 down down correct
IPHA.US Innate Pharma S.A 20260320 0 1.3 1.3 1.17 1.17 44972 1.17 down down correct
IPSC.US Century Therapeutics Inc. 20260320 0 2.5 2.655 2.41 2.42 4989664 2.42 down down correct
IPW.US iPower Inc. 20260320 0 1.65 1.73 1.62 1.64 75129 1.64 down down correct
IPWR.US Ideal Power Inc 20260320 0 3.18 3.19 3 3.15 54200 3.15 down down correct
IQ.US iQIYI Inc 20260320 0 1.23 1.26 1.2 1.23 7106733 1.23
IRDM.US Iridium Communications Inc 20260320 0 26.43 26.78 25.09 25.4 4260000 25.4 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260320 0 41.66 42.57 38.935 41.29 34840900 41.29 down down correct
IRIX.US IRIDEX Corporation 20260320 0 1.34 1.35 1.32 1.35 74235 1.35 up up correct
IRMD.US IRadimed Corporation 20260320 0 100.12 100.38 97.41 99.5 132451 99.5 down down correct
IRTC.US iRhythm Technologies Inc 20260320 0 118.12 118.12 115.11 116.28 576300 116.28 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20260320 0 3.2 3.25 3.015 3.04 14227620 3.04 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260320 0 0.193 0.207 0.178 0.196 69993 7.84 up up correct
ISRG.US Intuitive Surgical Inc 20260320 0 480.3 484.92 473.19 477.97 2227600 477.97 down down correct
ISSC.US Innovative Solutions and Support Inc 20260320 0 29.6 30.61 27.95 28.66 747200 28.66 down down correct
ISTR.US Investar Holding Corporation 20260320 0 26.94 27.41 26.27 26.52 862900 26.4115 down down correct
ITIC.US Investors Title Company 20260320 0 214.51 214.51 209.75 210.13 12700 209.67 down up incorrect
ITRI.US Itron Inc 20260320 0 94.15 94.16 90.2 91.28 2802200 91.28 down down correct
ITRM.US Iterum Therapeutics plc 20260320 0 0.172 0.172 0.159 0.161 412400 0.161 down down correct
ITRN.US Ituran Location and Control Ltd 20260320 0 51.64 51.64 48.36 48.59 211400 47.1479 down down correct
IVA.US Inventiva S.A 20260320 0 5.93 6.06 5.66 5.78 351367 5.78 down down correct
IZEA.US IZEA Worldwide Inc 20260320 0 3.49 3.72 3.36 3.65 177516 3.65 up up correct
JACK.US Jack in the Box Inc 20260320 0 11.06 11.2565 10.87 11 881395 11 down down correct
JAGX.US Jaguar Health Inc 20260320 0 0.4 0.426 0.399 0.419 9574 14.665 up up correct
JAKK.US JAKKS Pacific Inc 20260320 0 19.88 19.97 19.51 19.64 116512 19.64 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260320 0 14.12 14.31 13.76 14.06 5037300 14.06 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260320 0 181.93 184 179.16 180.62 1076800 180.62 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260320 0 200.2 201.5 195.97 199.93 1702100 199.93 down down correct
JBLU.US JetBlue Airways Corporation 20260320 0 4.08 4.16 3.99 4.03 30211400 4.03 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260320 0 76.18 76.18 73.34 74.45 148800 73.0833 down down correct
JD.US JD.com Inc 20260320 0 27.71 27.79 27.085 27.27 11150180 26.35 down down correct
JFIN.US Jiayin Group Inc 20260320 0 5.6 5.67 5.35 5.39 60855 5.39 down down correct
JFU.US 9F Inc 20260320 0 4.33 4.33 4.2 4.2 1900 4.2 down down correct
JG.US Aurora Mobile Limited 20260320 0 7.78 7.78 7.78 7.78 949 7.78
JJSF.US J & J Snack Foods Corp 20260320 0 74.69 76.84 73.76 74.54 614500 74.54 down down correct
JKHY.US Jack Henry & Associates Inc 20260320 0 163.62 166.31 163.29 165.38 2400900 165.38 up up correct
JOUT.US Johnson Outdoors Inc 20260320 0 43.7 44.07 42.65 43.95 90700 43.6703 up down incorrect
JPM.US PM 20260320 0 17.83 17.8594 17.5 17.56 211038 17.56 down down correct
JRSH.US Jerash Holdings (US) Inc 20260320 0 3.07 3.177 2.87 2.87 82568 2.87 down down correct
JRVR.US James River Group Holdings Ltd 20260320 0 6.07 6.14 5.92 6.14 492628 6.14 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20260320 0 18 18.14 17.8 17.82 20100 17.82 down down correct
JSPR.US Jasper Therapeutics Inc 20260320 0 1.22 1.27 1.21 1.23 216300 1.23 up up correct
JSPRW.US Jasper Therapeutics Inc 20260320 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260320 0 4.29 4.49 4.28 4.38 218370 4.38 up down incorrect
JWEL.US Jowell Global Ltd 20260320 0 2.44 2.45 2.44 2.45 600 2.45 up down incorrect
JYNT.US The Joint Corp 20260320 0 8.16 8.26 7.835 8.21 552101 8.21 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260320 0 0.999 1.13 0.94 1.1 193898 1.1 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20260320 0 0.2497 0.2497 0.221 0.2368 2698712 0.2368 down down correct
KALU.US Kaiser Aluminum Corporation 20260320 0 111.6 113.34 105.45 107.04 782700 106.54 down down correct
KALV.US KalVista Pharmaceuticals Inc 20260320 0 16.785 17.21 16.27 17 1382600 17 up up correct
KARO.US Karooooo Ltd 20260320 0 46.92 46.92 45.08 45.69 57724 45.69 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260320 0 0.018 0.018 0.0178 0.018 110971 0.018
KBNT.US Kubient Inc 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260320 0 13.85 13.85 12.94 13.27 2090200 13.27 down down correct
KDP.US Keurig Dr Pepper Inc 20260320 0 27.18 27.28 26.56 26.59 18317100 26.3572 down down correct
KE.US Kimball Electronics Inc 20260320 0 24.07 24.07 23 23.44 351845 23.44 down down correct
KELYA.US Kelly Services Inc 20260320 0 8.49 8.63 8.38 8.47 807500 8.47 down down correct
KELYB.US Kelly Services Inc 20260320 0 13.48 13.48 13.02 13.06 2800 13.06 down down correct
KEQU.US Kewaunee Scientific Corporation 20260320 0 34.2 34.235 34.01 34.1 15815 34.1 down down correct
KFFB.US Kentucky First Federal Bancorp 20260320 0 4.675 4.675 4.28 4.28 12082 4.28 down down correct
KFRC.US Kforce Inc 20260320 0 26.23 26.84 26.03 26.38 1218900 26.38 up up correct
KHC.US The Kraft Heinz Company 20260320 0 21.73 21.85 21.51 21.57 20339100 21.57 down up incorrect
KIDS.US OrthoPediatrics Corp 20260320 0 16.65 16.79 16.38 16.52 166445 16.52 down up incorrect
KINS.US Kingstone Companies Inc 20260320 0 14.62 14.67 14.34 14.53 140913 14.53 down up incorrect
KLAC.US KLA Corporation 20260320 0 1511.52 1535 1457.05 1498.67 2188400 1498.67 down down correct
KLDO.US Kaleido Biosciences Inc 20260320 0 0.0001 0.0001 0.0001 0.0001 535 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260320 0 66.76 66.82 62.61 63.89 1045400 63.89 down down correct
KLTR.US Kaltura Inc. Common Stock 20260320 0 1.07 1.23 1.06 1.23 2872770 1.23 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260320 0 2.86 2.905 2.67 2.79 246348 2.79 down down correct
KMDA.US Kamada Ltd 20260320 0 8.7 8.74 8.44 8.5 134900 8.25 down down correct
KNDI.US Kandi Technologies Group Inc 20260320 0 0.9665 0.99 0.92 0.9564 120683 0.9564 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260320 0 45.64 46.34 44.62 46.08 852500 46.08 up up correct
KNSL.US Kinsale Capital Group Inc 20260320 0 324.67 331.37 323.37 328.21 383000 328.21 up up correct
KOD.US Kodiak Sciences Inc 20260320 0 22.68 23.635 22.23 22.25 2462612 22.25 down down correct
KOPN.US Kopin Corporation 20260320 0 2.07 2.07 1.91 1.98 3569898 1.98 down down correct
KOSS.US Koss Corporation 20260320 0 3.95 3.95 3.61 3.62 46000 3.62 down down correct
KPLT.US Katapult Holdings Inc 20260320 0 7.45 7.45 7.04 7.25 16958 7.25 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260320 0 0.0039 0.0039 0.0039 0.0039 3988 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260320 0 2.02 2.09 2.002 2.09 55700 2.09 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260320 0 7.76 9.04 7.435 7.63 1496158 7.63 down down correct
KRBP.US Kiromic BioPharma Inc 20260320 0 19.035 19.035 18.93 18.93 2 18.93 down down correct
KRKR.US 36Kr Holdings Inc 20260320 0 4.6 4.745 4.29 4.3 11847 4.3 down down correct
KRMD.US Repro Med Systems Inc 20260320 0 4.3 4.33 4.16 4.21 206049 4.21 down down correct
KRNT.US Kornit Digital Ltd 20260320 0 14.29 14.52 13.75 14.07 2396600 14.07 down down correct
KRNY.US Kearny Financial Corp 20260320 0 7.14 7.165 7.05 7.13 808743 7.13 down down correct
KROS.US Keros Therapeutics Inc 20260320 0 11.1 11.41 10.68 10.96 2268579 10.96 down down correct
KRT.US Karat Packaging Inc 20260320 0 27.43 27.43 26.7102 27.01 121286 27.01 down down correct
KRUS.US Kura Sushi USA Inc 20260320 0 58.5 58.97 55.475 55.92 237038 55.92 down down correct
KRYS.US Krystal Biotech Inc 20260320 0 258.91 263.75 249.38 251.68 840000 251.68 down down correct
KTCC.US Key Tronic Corporation 20260320 0 2.804 2.829 2.67 2.72 10392 2.72 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260320 0 91.45 92 83.1 84.62 6896800 84.62 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260320 0 0.765 0.812 0.758 0.797 205100 0.797 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260320 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260320 0 8.43 8.6 8.17 8.26 2695440 8.26 down down correct
KVHI.US KVH Industries Inc 20260320 0 8.19 8.3699 7.8 8.01 111353 8.01 down down correct
KXIN.US Kaixin Auto Holdings 20260320 0 4.87 4.87 4.55 4.78 18300 4.78 down down correct
KYMR.US Kymera Therapeutics Inc 20260320 0 79.48 81.53 77.15 77.91 1197700 77.91 down down correct
KZIA.US Kazia Therapeutics Limited 20260320 0 7.81 8.01 7.33 7.48 61200 7.48 down down correct
KZR.US Kezar Life Sciences Inc 20260320 0 6.62 6.79 6.35 6.43 48404 6.43 down down correct
LAKE.US Lakeland Industries Inc 20260320 0 8.39 8.39 7.71 7.72 152675 7.72 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260320 0 127.16 128.08 123.77 124.57 1091700 124.57 down down correct
LAND.US Gladstone Land Corporation 20260320 0 10.99 11 10.5 10.53 986800 10.4339 down up incorrect
LANDO.US Gladstone Land Corporation 20260320 0 20.1 20.235 19.8 20.08 11900 19.8362 down up incorrect
LARAX.US LARAX 20260320 0 8.29 8.29 8.29 8.29 0 8.2127
LARK.US Landmark Bancorp Inc 20260320 0 24.23 24.5 23.75 24.27 49400 24.27 up up correct
LASR.US nLIGHT Inc 20260320 0 70.88 71.52 64.66 65.76 3984300 65.76 down down correct
LAUR.US Laureate Education Inc 20260320 0 33.595 33.67 32.705 33.29 22256800 33.29 down down correct
LBRDA.US Liberty Broadband Corporation 20260320 0 49.03 50.2 48.4701 49.47 196683 49.47 up up correct
LBRDK.US Liberty Broadband Corporation 20260320 0 49.18 50.315 48.62 49.48 1134100 49.48 up up correct
LBRDP.US Liberty Broadband Corporation 20260320 0 23.95 24.13 23.88 23.975 15100 23.5341 up up correct
LBTYA.US Liberty Global plc 20260320 0 11.85 11.905 11.605 11.69 2806992 11.69 down down correct
LBTYB.US Liberty Global plc 20260320 0 12.14 14.7 12.14 14.17 21000 14.17 up up correct
LBTYK.US Liberty Global plc 20260320 0 11.65 11.65 11.34 11.37 2381885 11.37 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260320 0 29.17 29.17 28.82 28.865 20700 28.865 down down correct
LCID.US Lucid Group Inc. Common Stock 20260320 0 10.295 10.44 9.98 10.06 5824800 10.06 down down correct
LCNB.US LCNB Corp 20260320 0 15.23 15.41 14.83 15.15 90000 15.15 down down correct
LCRDX.US LCRDX 20260320 0 8.29 8.29 8.29 8.29 0 8.2077
LCRUX.US LCRUX 20260320 0 8.29 8.29 8.29 8.29 0 8.2127
LCUT.US Lifetime Brands Inc 20260320 0 4.46 4.99 4.29 4.6 201200 4.571 up up correct
LE.US Lands' End Inc 20260320 0 14 14.01 11.95 12.12 1451645 12.12 down down correct
LECO.US Lincoln Electric Holdings Inc 20260320 0 256.08 258.94 248.26 249.72 768500 248.9124 down down correct
LEDS.US SemiLEDs Corporation 20260320 0 1.17 1.19 1.11 1.11 23384 1.11 down down correct
LEE.US Lee Enterprises Incorporated 20260320 0 8.55 8.84 7.775 7.95 208572 7.95 down down correct
LEGH.US Legacy Housing Corporation 20260320 0 19.22 19.985 18.375 18.95 311205 18.95 down down correct
LEGN.US Legend Biotech Corporation 20260320 0 18.18 18.8 17.38 17.41 1089000 17.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260320 0 46.51 46.51 46.51 46.51 0 45.8673
LESL.US Leslie's Inc 20260320 0 0.97 1 0.94 0.9738 102285 0.9738 up up correct
LEXX.US Lexaria Bioscience Corp 20260320 0 0.725 0.75 0.7 0.713 229000 0.713 down down correct
LFMD.US LifeMD Inc 20260320 0 4.09 4.16 3.83 3.9 1331741 3.9 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260320 0 23.7 23.7 23 23 1900 22.4684 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260320 0 6.43 6.475 6.32 6.4 1990457 6.4 down up incorrect
LFUS.US Littelfuse Inc 20260320 0 332.4 333.1 318.3 320.65 259100 320.65 down up incorrect
LFVN.US LifeVantage Corporation 20260320 0 4.7 4.795 4.6 4.67 100200 4.67 down up incorrect
LGHL.US Lion Group Holding Ltd 20260320 0 1.1 1.1306 0.99 1.02 87402 1.02 down up incorrect
LGIH.US LGI Homes Inc 20260320 0 36.36 36.67 33.55 34.24 1703500 34.24 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260320 0 213.2 214.27 204.02 204.81 468300 204.81 down down correct
LGO.US Largo Resources Ltd 20260320 0 1.15 1.19 1.11 1.14 2341885 1.14 down down correct
LGVN.US Longeveron Inc 20260320 0 1.08 1.1 0.96 0.98 1571500 0.98 down down correct
LI.US Li Auto Inc 20260320 0 17 17.08 16.68 16.7 3377100 16.7 down down correct
LIDR.US Aeye Inc 20260320 0 2.58 2.7 2.18 2.24 7621950 2.24 down down correct
LIDRW.US AEye Inc 20260320 0 0.0809 0.0809 0.0301 0.0545 187566 0.0545 down down correct
LIFE.US aTyr Pharma Inc 20260320 0 10.09 10.89 9.69 9.85 1666000 9.85 down down correct
LILA.US Liberty Latin America Ltd 20260320 0 7.96 7.99 7.75 7.81 669275 7.81 down down correct
LILAK.US Liberty Latin America Ltd 20260320 0 8.08 8.1 7.82 7.84 2679613 7.84 down down correct
LINC.US Lincoln Educational Services Corporation 20260320 0 39.15 39.15 37.2 37.42 710300 37.42 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260320 0 17.64 17.83 17.11 17.19 1121100 17.19 down down correct
LINK.US Interlink Electronics Inc 20260320 0 3.106 3.26 3.02 3.24 20500 3.24 up up correct
LIQT.US LiqTech International Inc 20260320 0 1.48 1.7 1.47 1.59 113059 1.59 up up correct
LITE.US Lumentum Holdings Inc 20260320 0 785.49 787.45 680.66 706.35 22868800 706.35 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260320 0 2.11 2.2 2 2 388630 2 down down correct
LIVE.US Live Ventures Incorporated 20260320 0 12.25 13.06 11.74 11.74 1600 11.74 down down correct
LIVN.US LivaNova PLC 20260320 0 63.37 63.865 61.47 62.19 1205000 62.19 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260320 0 2.97 2.97 2.74 2.74 31300 2.74 down down correct
LKFN.US Lakeland Financial Corporation 20260320 0 55.73 56.18 54.8 55.3 1195900 54.821 down down correct
LKQ.US LKQ Corporation 20260320 0 28.51 28.67 27.91 28.26 12973700 28.26 down down correct
LMAT.US LeMaitre Vascular Inc 20260320 0 108.94 109.9 104 106.31 680422 106.31 down up incorrect
LMB.US Limbach Holdings Inc 20260320 0 73.18 73.74 69.58 70.48 464353 70.48 down up incorrect
LMFA.US LM Funding America Inc 20260320 0 0.32 0.327 0.297 0.31 585200 0.31 down up incorrect
LMNR.US Limoneira Company 20260320 0 13.3 13.39 13.1 13.15 174993 13.15 down down correct
LMPX.US LMP Automotive Holdings Inc 20260320 0 0.0727 0.0727 0.07 0.07 1101 0.07 down down correct
LNSR.US LENSAR Inc 20260320 0 6.07 6.2 5.825 5.91 300413 5.91 down down correct
LNT.US Alliant Energy Corporation 20260320 0 71.04 71.56 68.11 68.71 4456700 68.1994 down down correct
LNTH.US Lantheus Holdings Inc 20260320 0 77.94 78.01 75.54 76.43 1890400 76.43 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260320 0 4.24 4.295 4.125 4.24 64293 4.1428
LOB.US Live Oak Bancshares Inc 20260320 0 31.82 31.9 31.22 31.85 584800 31.85 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260320 0 14.33 14.3494 14.03 14.15 387920 14.15 down down correct
LOGC.US LogicBio Therapeutics Inc 20260320 0 8 8.3 7.99 8.1 74500 8.1 up up correct
LOGI.US Logitech International S.A 20260320 0 90.95 91.29 87.38 87.92 1456600 87.92 down down correct
LOOP.US Loop Industries Inc 20260320 0 1.29 1.3565 1.2558 1.35 115822 1.35 up up correct
LOPE.US Grand Canyon Education Inc 20260320 0 164.03 164.49 161.48 162.45 459700 162.45 down down correct
LOVE.US The Lovesac Company 20260320 0 10.7 10.82 10.4 10.54 257444 10.54 down down correct
LPCN.US Lipocine Inc 20260320 0 7.31 7.345 6.91 7.15 79400 7.15 down down correct
LPLA.US LPL Financial Holdings Inc 20260320 0 287 297.68 286.22 293.08 2115200 293.08 up up correct
LPRO.US Open Lending Corporation 20260320 0 1.39 1.39 1.3 1.34 1130969 1.34 down down correct
LPSN.US LivePerson Inc 20260320 0 2.575 2.6 2.39 2.49 230955 2.49 down down correct
LPTH.US LightPath Technologies Inc 20260320 0 11.32 11.38 10.31 10.53 2249300 10.53 down down correct
LQDA.US Liquidia Corporation 20260320 0 37.19 37.6 36.16 36.41 1314600 36.41 down down correct
LQDT.US Liquidity Services Inc 20260320 0 28.42 28.915 28.01 28.64 751767 28.64 up up correct
LRCX.US Lam Research Corporation 20260320 0 234.32 236.84 222.05 228.36 26176400 228.36 down down correct
LRMR.US Larimar Therapeutics Inc 20260320 0 4.52 4.925 4.41 4.49 2844320 4.49 down down correct
LSBK.US Lake Shore Bancorp Inc 20260320 0 14.561 15.1 14.561 14.89 48642 14.89 up up correct
LSCC.US Lattice Semiconductor Corporation 20260320 0 95.06 95.98 88.52 88.62 3267100 88.62 down down correct
LSTR.US Landstar System Inc 20260320 0 149.81 150.72 145.55 148.73 758700 148.73 down down correct
LTAFX.US Altst Strgs Fd A 20260320 0 10.98 10.98 10.98 10.98 0 10.98
LTBR.US Lightbridge Corporation 20260320 0 10.58 10.68 10.03 10.34 1745600 10.34 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260320 0 10.15 10.15 10.15 10.15 0 10.15
LTCH.US Latch Inc 20260320 0 0.24 0.24 0.205 0.205 2300 0.205 down down correct
LTIFX.US LTIFX 20260320 0 11.15 11.15 11.15 11.15 0 11.15
LTRN.US Lantern Pharma Inc 20260320 0 2.16 2.18 2.03 2.13 44972 2.13 down down correct
LTRX.US Lantronix Inc 20260320 0 6.19 6.2292 5.36 5.42 1061262 5.42 down down correct
LTRYW.US Lottery Com 20260320 0 0.0089 0.012 0.0086 0.012 491282 0.012 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260320 0 1.28 1.28 1.22 1.25 748897 1.25 down down correct
LULU.US Lululemon Athletica Inc 20260320 0 165.16 166.69 161.21 162.82 4942200 162.82 down down correct
LUNA.US Luna Innovations Incorporated 20260320 0 1.03 1.28 1.03 1.28 11200 1.28 up up correct
LUNG.US Pulmonx Corporation 20260320 0 1.4 1.45 1.31 1.36 632155 1.36 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260320 0 15.02 15.69 14.7 15.69 16416 15.69 up down incorrect
LVO.US LiveOne Inc 20260320 0 5.58 5.68 5.255 5.46 71500 5.46 down up incorrect
LWAY.US Lifeway Foods Inc 20260320 0 17.84 18.02 17.31 17.8 74541 17.8 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260320 0 7.18 7.22 6.47 6.77 5519854 6.77 down down correct
LX.US LexinFintech Holdings Ltd 20260320 0 2.52 2.555 2.355 2.37 5427400 2.1771 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260320 0 0.22 0.222 0.213 0.213 8780 2.13 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260320 0 1.62 1.62 1.515 1.56 6680626 1.56 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260320 0 20.23 21.48 19.025 19.12 108913 19.12 down down correct
LYFT.US Lyft Inc 20260320 0 13.27 13.68 13.05 13.47 84222200 13.47 up up correct
LYRA.US Lyra Therapeutics Inc 20260320 0 0.3607 0.5 0.3607 0.49 18310 0.49 up up correct
LYTS.US LSI Industries Inc 20260320 0 19.56 19.685 19.08 19.13 293970 19.13 down down correct
LZ.US LegalZoom.com Inc 20260320 0 6.16 6.26 6.01 6.19 4569000 6.19 up up correct
MANH.US Manhattan Associates Inc 20260320 0 138.11 139.61 136.08 137.32 946500 137.32 down down correct
MAPS.US WM Technology Inc 20260320 0 0.6332 0.6483 0.62 0.6363 946791 0.6363 up up correct
MAPSW.US WM Technology Inc 20260320 0 0.0057 0.006 0.0031 0.0053 337110 0.0053 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260320 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260320 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260320 0 323.08 325.325 317.31 319.76 3151169 319.76 down up incorrect
MARA.US Marathon Digital Holdings Inc 20260320 0 9.09 9.14 8.42 8.46 50901300 8.46 down up incorrect
MARK.US Remark Holdings Inc 20260320 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
MARPS.US Marine Petroleum Trust 20260320 0 5.09 5.43 5.09 5.31 56600 5.31 up down incorrect
MASI.US Masimo Corporation 20260320 0 178.5 178.83 178 178.24 2366600 178.24 down down correct
MASS.US 908 Devices Inc 20260320 0 6.07 6.15 5.905 6.11 441409 6.11 up up correct
MAT.US Mattel Inc 20260320 0 14.91 15.22 14.75 14.83 6272500 14.83 down down correct
MATW.US Matthews International Corporation 20260320 0 24.49 24.69 23.75 23.91 421719 23.91 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20260320 0 2.08 2.12 1.945 2.01 149682 2.01 down down correct
MAYS.US J.W. Mays Inc 20260320 0 41.31 42.7 41.31 41.4 5129 41.4 up up correct
MBAY.US MediaBay Inc 20260320 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260320 0 41.9 41.99 41.1 41.19 570299 41.19 down up incorrect
MBINN.US Merchants Bancorp 20260320 0 20.01 20.07 19.64 19.64 7900 19.64 down up incorrect
MBIO.US Mustang Bio Inc 20260320 0 0.8272 0.8969 0.7811 0.8476 80037 0.8476 up down incorrect
MBOT.US Microbot Medical Inc 20260320 0 2.62 2.62 2.47 2.54 1335879 2.54 down down correct
MBRX.US Moleculin Biotech Inc 20260320 0 2.06 2.13 2.01 2.06 79682 2.06
MBUU.US Malibu Boats Inc 20260320 0 25.41 25.765 25.01 25.21 384366 25.21 down down correct
MBWM.US Mercantile Bank Corporation 20260320 0 50.28 50.6 48.51 48.64 345064 48.64 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260320 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260320 0 28.31 28.535 27.49 27.51 701300 27.2681 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260320 0 20.27 20.6 20.07 20.2 358648 20.2 down down correct
MCHP.US Microchip Technology Incorporated 20260320 0 62.99 64.34 62.12 62.97 12516300 62.97 down down correct
MCHX.US Marchex Inc 20260320 0 1.39 1.42 1.34 1.34 21529 1.34 down down correct
MCRB.US Seres Therapeutics Inc 20260320 0 9 9.07 8.4 8.5 84803 8.5 down down correct
MCRI.US Monarch Casino & Resort Inc 20260320 0 97.88 98.88 94.94 96.5 393001 96.5 down down correct
MDB.US MongoDB Inc 20260320 0 268.34 268.34 258.6 261.16 1686700 261.16 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260320 0 454.81 466.9 438.87 441.16 574100 441.16 down down correct
MDIA.US MediaCo Holding Inc 20260320 0 0.61 0.644 0.61 0.611 6797 0.611 up down incorrect
MDLZ.US Mondelez International Inc 20260320 0 56.48 57.02 56.01 56.21 22557300 55.7275 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20260320 0 11.45 11.45 11.2 11.2 3191 11.1327 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260320 0 4.15 4.53 4.15 4.5 2800 4.5 up down incorrect
MDWD.US MediWound Ltd 20260320 0 17.08 17.255 16.73 16.96 82317 16.96 down down correct
MDXG.US MiMedx Group Inc 20260320 0 4.16 4.27 4.08 4.12 4778800 4.12 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260320 0 3.26 3.26 3.16 3.16 84100 3.16 down down correct
MEDP.US Medpace Holdings Inc 20260320 0 458.72 465 448.61 452.51 581300 452.51 down up incorrect
MELI.US MercadoLibre Inc 20260320 0 1656 1671.72 1631.18 1635.76 537380 1635.76 down up incorrect
MEOH.US Methanex Corporation 20260320 0 56.01 57.13 54.97 55.89 2414200 55.89 down down correct
MERC.US Mercer International Inc 20260320 0 1.29 1.335 1.23 1.27 556015 1.27 down down correct
MESO.US Mesoblast Limited 20260320 0 14.7 14.89 14.23 14.36 259300 14.36 down down correct
METC.US Ramaco Resources Inc 20260320 0 13.85 14.22 13.1 13.45 1966200 13.45 down down correct
MFIN.US Medallion Financial Corp 20260320 0 8.56 8.6763 8.28 8.37 129745 8.37 down down correct
MGEE.US MGE Energy Inc 20260320 0 74.41 75.39 73.84 74.13 1050900 74.13 down down correct
MGNI.US Magnite Inc 20260320 0 12.55 12.58 12.2 12.38 2633100 12.38 down down correct
MGNX.US MacroGenics Inc 20260320 0 2.87 2.93 2.805 2.86 644158 2.86 down down correct
MGPI.US MGP Ingredients Inc 20260320 0 17.13 17.2 16.45 16.5 575726 16.5 down down correct
MGRC.US McGrath RentCorp 20260320 0 105.75 106.36 104.53 105.38 238600 104.927 down down correct
MGTX.US MeiraGTx Holdings plc 20260320 0 7.33 7.47 7.15 7.2 443359 7.2 down down correct
MGYR.US Magyar Bancorp Inc 20260320 0 17.11 17.11 16.03 16.1 66486 16.1 down down correct
MIDD.US The Middleby Corporation 20260320 0 139.99 140.09 134.5 135.81 620600 135.81 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260320 0 2.5 2.5 2.31 2.44 55005 2.44 down down correct
MIND.US MIND Technology Inc 20260320 0 8.38 8.4 8 8.26 131039 8.26 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260320 0 90.73 91.7 86.9 88.51 2231700 88.51 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260320 0 1.6 1.61 1.35 1.36 5775500 1.36 down down correct
MITK.US Mitek Systems Inc 20260320 0 14.3 14.31 13.8101 14.08 1271622 14.08 down down correct
MKSI.US MKS Instruments Inc 20260320 0 235.7 237.95 222.1 227.13 1882500 227.13 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260320 0 14.67 16.01 14.155 15.45 84900 15.45 up up correct
MKTX.US MarketAxess Holdings Inc 20260320 0 175.46 175.96 172.33 174.01 912600 174.01 down down correct
MLAB.US Mesa Laboratories Inc 20260320 0 82.68 83.24 79.9 80 110100 80 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20260320 0 10.53 10.54 10.53 10.53 27831 10.53
MLACU.US Malacca Straits Acquisition Company Limited 20260320 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260320 0 5.49 5.53 5.43 5.46 1828900 5.46 down down correct
MLKN.US MillerKnoll Inc 20260320 0 17.9 18.005 17.635 17.8 1478093 17.8 down down correct
MMLP.US Martin Midstream Partners L.P 20260320 0 2.639 2.67 2.27 2.27 76558 2.27 down down correct
MMSI.US Merit Medical Systems Inc 20260320 0 68.29 68.29 66.49 66.71 1292500 66.71 down down correct
MMYT.US MakeMyTrip Limited 20260320 0 42.14 42.42 39.42 39.78 2411700 39.78 down down correct
MNDO.US MIND C.T.I. Ltd 20260320 0 1.15 1.17 1.15 1.16 16854 1.16 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260320 0 74.36 75.95 72.01 73.85 1486200 73.85 down down correct
MNKD.US MannKind Corporation 20260320 0 2.54 2.54 2.41 2.47 19093800 2.47 down down correct
MNOV.US MediciNova Inc 20260320 0 1.39 1.56 1.38 1.56 400468 1.56 up up correct
MNPR.US Monopar Therapeutics Inc 20260320 0 58.22 58.38 54.96 55.21 266000 55.21 down down correct
MNRO.US Monro Inc 20260320 0 15.25 15.49 14.88 15.01 1245000 15.01 down down correct
MNSB.US MainStreet Bancshares Inc 20260320 0 21.35 21.4 21.13 21.185 75988 21.185 down down correct
MNSBP.US MainStreet Bancshares Inc 20260320 0 24.85 24.85 24.75 24.8 372 24.8 down down correct
MNST.US Monster Beverage Corporation 20260320 0 73.47 74.49 73.25 73.69 10528800 73.69 up up correct
MNTK.US Montauk Renewables Inc 20260320 0 1.23 1.23 1.09 1.13 661456 1.13 down down correct
MNTS.US Momentus Inc 20260320 0 4.23 4.35 3.99 4.28 431600 4.28 up up correct
MNTSW.US Momentus Inc 20260320 0 0.013 0.0145 0.013 0.013 238360 0.013
MOLN.US Molecular Partners AG American Depositary Shares 20260320 0 4.68 4.7225 4.3901 4.585 2720 4.585 down up incorrect
MOMO.US Momo Inc 20260320 0 6.1 6.15 5.84 5.89 1294900 5.6227 down up incorrect
MORN.US Morningstar Inc 20260320 0 184.86 184.86 178.48 179.07 721900 178.5424 down up incorrect
MOTS.US Motus GI Holdings Inc 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260320 0 14.85 15.04 13.06 14.0099 72925 10.3166 down down correct
MPAA.US Motorcar Parts of America Inc 20260320 0 10.3 10.34 10.1 10.21 134800 10.21 down down correct
MPB.US Mid Penn Bancorp Inc 20260320 0 31.27 31.42 30.78 31.13 232229 31.13 down down correct
MPWR.US Monolithic Power Systems Inc 20260320 0 1094.4399 1103.27 1050.9 1068.85 1035300 1066.7173 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20260320 0 3.93 4.1 3.92 4.08 5178200 4.08 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20260320 0 0.44 0.47 0.416 0.46 19500 0.46 up down incorrect
MRAM.US Everspin Technologies Inc 20260320 0 9.45 9.5 8.71 8.75 481088 8.75 down up incorrect
MRBK.US Meridian Corporation 20260320 0 18.85 19.07 18.6 18.71 84417 18.71 down up incorrect
MRCC.US Monroe Capital Corporation 20260320 0 4.79 4.825 4.55 4.59 115568 4.0479 down up incorrect
MRCY.US Mercury Systems Inc 20260320 0 78.44 78.74 75.1 77.26 1645200 77.26 down up incorrect
MREO.US Mereo BioPharma Group plc 20260320 0 0.3479 0.3734 0.336 0.342 1826348 0.342 down down correct
MRIN.US Marin Software Incorporated 20260320 0 3865 3955 3812 3817 237531 3817 down down correct
MRKR.US Marker Therapeutics Inc 20260320 0 1.32 1.38 1.27 1.34 131500 1.34 up up correct
MRLN.US Marlin Business Services Corp 20260320 0 9.7 9.7 7.9 8 567400 8 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20260320 0 1.23 1.25 1.185 1.25 36622 1.25 up up correct
MRNA.US Moderna Inc 20260320 0 51.685 52.98 50.62 51.38 15477600 51.38 down down correct
MRTN.US Marten Transport Ltd 20260320 0 12.11 12.22 11.91 12.18 1516396 12.18 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260320 0 3.03 3.08 2.95 2.98 2831356 2.98 down down correct
MRVL.US Marvell Technology Inc 20260320 0 88.9 90.48 86.66 87.91 25570400 87.866 down down correct
MS.US PO 20260320 0 17.66 17.66 17.28 17.3 82361 17.0342 down down correct
MSBI.US Midland States Bancorp Inc 20260320 0 21.25 21.25 20.9 21.02 365346 21.02 down down correct
MSEX.US Middlesex Water Company 20260320 0 51.07 51.58 50.1 50.17 941500 50.17 down down correct
MSFT.US Microsoft Corporation 20260320 0 386.79 387 380.12 381.87 50853200 381.87 down down correct
MSGM.US Motorsport Games Inc 20260320 0 4.01 4.09 3.9 4.08 53700 4.08 up up correct
MSTR.US MicroStrategy Incorporated 20260320 0 139.47 139.69 134.13 135.66 28568300 135.66 down down correct
MTC.US Mmtec Inc 20260320 0 5.77 6.05 5.66 5.91 28400 5.91 up down incorrect
MTCH.US Match Group Inc 20260320 0 31.445 31.665 31.045 31.06 76577100 30.8667 down up incorrect
MTEX.US Mannatech Incorporated 20260320 0 6.51 6.75 6.465 6.75 7398 6.75 up down incorrect
MTLS.US Materialise NV 20260320 0 5 5.12 4.8517 4.89 131496 4.89 down down correct
MTRX.US Matrix Service Company 20260320 0 10.2 10.42 9.88 10.12 2801798 10.12 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260320 0 222.37 227.74 213.39 218.96 2264900 218.96 down down correct
MU.US Micron Technology Inc 20260320 0 443.92 449.1 415.36 422.9 64224900 422.7224 down up incorrect
MVBF.US MVB Financial Corp 20260320 0 24.66 25.08 24.12 24.72 66100 24.72 up up correct
MVIS.US MicroVision Inc 20260320 0 0.68 0.7 0.65 0.67 5720700 0.67 down down correct
MVST.US Microvast Holdings Inc 20260320 0 1.66 1.68 1.58 1.6 5226142 1.6 down down correct
MVSTW.US Microvast Holdings Inc 20260320 0 0.035 0.035 0.0203 0.0207 229833 0.0207 down down correct
MXCT.US MaxCyte Inc. 20260320 0 0.74 0.7823 0.7342 0.7652 935259 0.7652 up up correct
MYFW.US First Western Financial Inc 20260320 0 24.41 24.985 24.1575 24.47 57863 24.47 up up correct
MYGN.US Myriad Genetics Inc 20260320 0 4.77 4.86 4.54 4.58 17564301 4.58 down down correct
MYPS.US Playstudios Inc 20260320 0 0.4731 0.5185 0.4423 0.4838 1193546 0.4838 up up correct
MYPSW.US MYPSW 20260320 0 0.004 0.004 0.004 0.004 0 0.004
MYRG.US MYR Group Inc 20260320 0 273.84 275 257.25 259.68 373500 259.68 down down correct
MYSZ.US My Size Inc 20260320 0 0.575 0.62 0.559 0.61 41500 0.61 up up correct
NAII.US Natural Alternatives International Inc 20260320 0 2.58 2.621 2.45 2.56 57084 2.56 down down correct
NATH.US Nathan's Famous Inc 20260320 0 100.61 100.75 100.48 100.48 40918 100.48 down down correct
NATR.US Nature's Sunshine Products Inc 20260320 0 24.12 24.12 23.32 23.73 161300 23.73 down down correct
NAUT.US Nautilus Biotechnology Inc 20260320 0 2.81 3.065 2.68 3.03 500454 3.03 up up correct
NAVI.US Navient Corporation 20260320 0 8.13 8.175 7.975 8.04 2682483 8.04 down down correct
NBIX.US Neurocrine Biosciences Inc 20260320 0 128.83 130.16 126.68 127.68 2182000 127.68 down down correct
NBN.US Northeast Bank 20260320 0 107.83 109.08 105.51 106.34 224200 106.34 down up incorrect
NBST.US Newbury Street Acquisition Corporation 20260320 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260320 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260320 0 41.09 41.12 40.3801 40.71 710934 40.71 down down correct
NBTX.US Nanobiotix S.A 20260320 0 30.28 30.42 28.695 29.03 43239 29.03 down down correct
NCMI.US National CineMedia Inc 20260320 0 3.27 3.29 3.19 3.21 466100 3.21 down down correct
NCNA.US NuCana plc 20260320 0 1.7 1.747 1.63 1.65 46200 1.65 down down correct
NCNO.US nCino Inc 20260320 0 15.34 15.6 14.852 15.2 2685900 15.2 down down correct
NCSM.US NCS Multistage Holdings Inc 20260320 0 69.23 71.86 65.85 68.3 34556 68.3 down down correct
NCTY.US The9 Limited 20260320 0 5.31 5.39 5.2 5.35 2500 5.35 up up correct
NDAQ.US Nasdaq Inc 20260320 0 85.95 86.64 85.42 86.34 6282900 86.34 up up correct
NDLS.US Noodles & Company 20260320 0 6.58 6.73 6.14 6.14 61421 6.14 down down correct
NDRA.US ENDRA Life Sciences Inc 20260320 0 3.235 3.489 3.191 3.45 19200 3.45 up up correct
NDSN.US Nordson Corporation 20260320 0 267.21 267.21 260.91 262.73 679100 262.73 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260320 0 23.3 23.45 22.9171 23.24 59015 23.0471 down down correct
NEGG.US Newegg Commerce Inc 20260320 0 35.78 35.87 33.68 34.88 26700 34.88 down down correct
NEO.US NeoGenomics Inc 20260320 0 8.15 8.24 7.86 7.96 3308900 7.96 down down correct
NEOG.US Neogen Corporation 20260320 0 8.7 8.72 8.24 8.36 4695300 8.36 down down correct
NEON.US Neonode Inc 20260320 0 1.44 1.44 1.34 1.4 137300 1.4 down down correct
NEPH.US Nephros Inc 20260320 0 2.94 2.99 2.81 2.91 83301 2.91 down down correct
NERV.US Minerva Neurosciences Inc 20260320 0 8 8.17 7.52 7.54 2259200 7.54 down down correct
NESR.US National Energy Services Reunited Corp 20260320 0 21 21.22 20.465 20.64 3017000 20.64 down down correct
NEWT.US Newtek Business Services Corp 20260320 0 11.5 11.6599 11.18 11.23 493144 11.044 down down correct
NEXI.US NexImmune Inc 20260320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260320 0 7.29 7.935 7.13 7.33 15435320 7.33 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260320 0 13.36 13.41 13.15 13.22 736351 13.22 down down correct
NFE.US New Fortress Energy Inc 20260320 0 0.8898 0.9085 0.7601 0.78 46100129 0.78 down down correct
NFLX.US Netflix Inc 20260320 0 91.31 91.88 90.69 91.82 61678000 91.82 up up correct
NHTC.US Natural Health Trends Corp 20260320 0 2.89 2.97 2.76 2.81 38300 2.81 down down correct
NICE.US NICE Ltd 20260320 0 118.17 119.49 116 118.36 550100 118.36 up up correct
NICHX.US NICHX 20260320 0 26.61 26.61 26.61 26.61 0 25.8155
NIU.US Niu Technologies 20260320 0 2.94 2.94 2.83 2.86 548301 2.86 down down correct
NKSH.US National Bankshares Inc 20260320 0 36.2 36.75 35.58 35.73 65659 35.73 down down correct
NKTR.US Nektar Therapeutics 20260320 0 74.9 75.48 70.78 72.22 837500 72.22 down down correct
NKTX.US Nkarta Inc 20260320 0 2.17 2.215 2.105 2.14 903043 2.14 down down correct
NMFC.US New Mountain Finance Corporation 20260320 0 7.84 7.91 7.71 7.71 2177486 7.71 down down correct
NMIH.US NMI Holdings Inc 20260320 0 37.25 37.45 36.6 36.78 1300952 36.78 down down correct
NMRD.US Nemaura Medical Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 100 0.0002
NMRK.US Newmark Group Inc 20260320 0 14.51 14.6351 14.225 14.26 2716524 14.26 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20260320 0 0.725 0.78 0.709 0.78 52617 4.68 up down incorrect
NNAVW.US NextNav Inc. Warrant 20260320 0 8.02 8.02 7.63 7.88 21683 7.88 down up incorrect
NNBR.US NN Inc 20260320 0 1.54 1.905 1.49 1.71 4466512 1.71 up down incorrect
NNDM.US Nano Dimension Ltd 20260320 0 1.6 1.6 1.55 1.59 1968655 1.59 down up incorrect
NNOX.US Nano 20260320 0 2.5 2.51 2.381 2.41 1098359 2.41 down down correct
NODK.US NI Holdings Inc 20260320 0 13.04 13.65 13.04 13.13 87956 13.13 up up correct
NOTV.US Inotiv Inc 20260320 0 0.3794 0.3897 0.2966 0.2966 1266007 0.2966 down down correct
NOVT.US Novanta Inc 20260320 0 117.67 118.5 111.93 113.85 536800 113.85 down down correct
NPCE.US NeuroPace Inc 20260320 0 13.02 13.225 12.68 13 301919 13 down down correct
NRC.US National Research Corporation 20260320 0 17.41 17.53 16.86 17.32 148138 17.1618 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260320 0 10.27 10.28 9.93 9.97 1794152 9.97 down down correct
NRIM.US Northrim BanCorp Inc 20260320 0 22.67 22.9 21.99 22.23 413160 22.23 down down correct
NRIX.US Nurix Therapeutics Inc 20260320 0 14.92 15.48 14.42 14.43 5442600 14.43 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260320 0 1.84 1.905 1.79 1.85 807933 1.85 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260320 0 0.02 0.02 0.0199 0.0199 772 0.0199 down down correct
NSIT.US Insight Enterprises Inc 20260320 0 73.74 73.74 70.32 70.71 808500 70.71 down down correct
NSPR.US InspireMD Inc 20260320 0 1.71 1.9 1.7 1.81 119200 1.81 up up correct
NSSC.US Napco Security Technologies Inc 20260320 0 42.38 42.38 40.49 40.65 1048900 40.65 down up incorrect
NSYS.US Nortech Systems Incorporated 20260320 0 9.75 9.9 9.72 9.9 3900 9.9 up down incorrect
NTAP.US NetApp Inc 20260320 0 102.75 103.19 100.15 101.11 7694400 100.5947 down up incorrect
NTCT.US NetScout Systems Inc 20260320 0 30.63 30.8 29.8 30.05 2984894 30.05 down up incorrect
NTES.US NetEase Inc 20260320 0 115.97 116.06 113.72 113.78 925900 113.78 down down correct
NTGR.US NETGEAR Inc 20260320 0 21.32 21.355 20.68 20.84 642102 20.84 down down correct
NTIC.US Northern Technologies International Corporation 20260320 0 8.4 8.46 8.4 8.46 11946 8.46 up up correct
NTLA.US Intellia Therapeutics Inc 20260320 0 13.13 13.58 12.805 12.84 5219400 12.84 down down correct
NTNX.US Nutanix Inc 20260320 0 40.68 41 39.34 39.48 6003100 39.48 down down correct
NTRA.US Natera Inc 20260320 0 200.63 201.29 194.02 195.28 2362700 195.28 down down correct
NTRB.US Nutriband Inc. Common Stock 20260320 0 3.92 4.0799 3.42 3.69 45574 3.69 down down correct
NTRBW.US Nutriband Inc. Warrant 20260320 0 1.565 1.565 1.565 1.565 0 1.565
NTRS.US Northern Trust Corporation 20260320 0 135.44 136.26 134.34 135.74 2121400 135.74 up down incorrect
NTRSO.US Northern Trust Corporation 20260320 0 19.12 19.14 18.81 18.89 43500 18.89 down up incorrect
NTWK.US NetSol Technologies Inc 20260320 0 3.51 3.57 3.36 3.52 63199 3.52 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260320 0 97.06 98.7 94.43 94.77 951800 94.77 down down correct
NUWE.US Nuwellis Inc 20260320 0 1.08 1.08 0.96 1.03 148100 1.03 down down correct
NVAX.US Novavax Inc 20260320 0 9.84 10 9.42 9.62 5683800 9.62 down down correct
NVCR.US NovoCure Limited 20260320 0 12.14 12.14 11.46 11.81 1653056 11.81 down down correct
NVDA.US NVIDIA Corporation 20260320 0 178 178.26 171.72 172.7 241323500 172.7 down down correct
NVEC.US NVE Corporation 20260320 0 66.5 66.9 65.25 66.24 62000 66.24 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260320 0 483.51 494.1 450.33 465.3 551300 465.3 down down correct
NVNO.US enVVeno Medical Corp 20260320 0 12.3 12.3 11.05 11.56 18551 11.56 down down correct
NVOS.US Novo Integrated Sciences Inc 20260320 0 0.0006 0.0006 0.0006 0.0006 10181 0.0006
NVTS.US Navitas Semiconductor Corporation Common Stock 20260320 0 8.945 9.2 8.495 8.75 20429600 8.75 down down correct
NVVE.US Nuvve Holding Corp 20260320 0 0.7923 0.815 0.76 0.801 132083 0.801 up up correct
NVVEW.US Nuvve Holding Corp 20260320 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260320 0 12.22 12.29 12.02 12.21 8825061 12.21 down down correct
NWE.US NorthWestern Corporation 20260320 0 66.39 66.88 63.43 63.8 1574200 63.8 down down correct
NWFL.US Norwood Financial Corp 20260320 0 28.6 28.96 27.75 28.9 81900 28.6028 up up correct
NWL.US Newell Brands Inc 20260320 0 3.54 3.54 3.33 3.36 21879000 3.36 down up incorrect
NWPX.US Northwest Pipe Company 20260320 0 71.85 71.85 69.4 70.74 485426 70.74 down down correct
NWS.US News Corporation 20260320 0 27.38 27.585 26.985 27.39 3183339 27.39 up up correct
NWSA.US News Corporation 20260320 0 23.84 24.23 23.78 24.05 5990100 24.05 up up correct
NXPI.US NXP Semiconductors N.V 20260320 0 192.39 194.53 188.83 191.37 4211800 190.382 down down correct
NXST.US Nexstar Media Group Inc 20260320 0 231.64 243.08 225.33 226.81 1682400 226.81 down down correct
NXTC.US NextCure Inc 20260320 0 10.08 10.39 9.6 9.99 23900 9.99 down down correct
NXTP.US Nextplay Technologies Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260320 0 3.13 3.2 3.02 3.08 160797 3.08 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260320 0 31.15 31.92 30.56 30.94 69700 30.94 down down correct
OCC.US Optical Cable Corporation 20260320 0 7.81 7.81 6.8 7 111400 7 down down correct
OCCI.US OFS Credit Company Inc 20260320 0 2.93 3.03 2.88 2.89 218500 2.8423 down down correct
OCCIO.US OFS Credit Company Inc 20260320 0 24.94 24.94 24.94 24.94 600 24.8176
OCFC.US OceanFirst Financial Corp 20260320 0 17.83 18 17.4 17.49 1840722 17.3067 down down correct
OCG.US Oriental Culture Holding LTD 20260320 0 0.73 0.75 0.72 0.725 59533 2.175 down down correct
OCGN.US Ocugen Inc 20260320 0 2.23 2.28 2.01 2.04 25070000 2.04 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260320 0 11.26 11.285 11.06 11.07 1182555 11.07 down down correct
OCUL.US Ocular Therapeutix Inc 20260320 0 8.26 8.415 8.04 8.18 4158500 8.18 down down correct
ODFL.US Old Dominion Freight Line Inc 20260320 0 182.4 184.36 179.99 183.92 3750400 183.92 up up correct
OESX.US Orion Energy Systems Inc 20260320 0 9.23 9.42 9.02 9.36 38241 9.36 up down incorrect
OFED.US Oconee Federal Financial Corp 20260320 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260320 0 11.84 11.84 11.4275 11.65 438130 11.65 down up incorrect
OFLX.US Omega Flex Inc 20260320 0 29.32 29.46 28.4 28.6 34200 28.3094 down down correct
OFS.US OFS Capital Corporation 20260320 0 2.96 3.0299 2.78 2.8 346901 2.8 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260320 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260320 0 1.37 1.4 1.335 1.36 542800 1.36 down down correct
OKTA.US Okta Inc 20260320 0 80.36 80.36 78.19 78.41 6646300 78.41 down down correct
OLB.US The OLB Group Inc 20260320 0 0.5626 0.5733 0.5311 0.56 320613 0.56 down down correct
OLED.US Universal Display Corporation 20260320 0 95.29 95.77 93.99 94.72 1869100 94.72 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260320 0 101.29 101.29 98.64 98.96 1744800 98.96 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260320 0 14.96 15.01 14.04 14.08 8305000 14.08 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260320 0 1.3 1.365 1.26 1.33 4774274 1.33 up up correct
OM.US Outset Medical Inc 20260320 0 3.37 3.5 3.294 3.36 193600 3.36 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260320 0 111.91 111.91 107.82 108.68 138324 108.68 down down correct
OMCL.US Omnicell Inc 20260320 0 33.43 33.61 32.19 33.09 1085200 33.09 down down correct
OMER.US Omeros Corporation 20260320 0 11.07 11.22 10.89 11 1318574 11 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260320 0 1.36 1.365 1.06 1.26 2330926 1.26 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260320 0 0.1232 0.1232 0.1232 0.1232 100 0.1232
ON.US ON Semiconductor Corporation 20260320 0 59.26 60.34 58.28 59.26 12540800 59.26
ONB.US Old National Bancorp 20260320 0 21.2 21.35 20.97 21.24 5580000 21.24 up down incorrect
ONCY.US Oncolytics Biotech Inc 20260320 0 0.9692 1 0.94 0.95 540790 0.95 down down correct
ONDS.US Ondas Holdings Inc 20260320 0 10.79 10.83 9.73 10.06 86922700 10.06 down down correct
ONEW.US OneWater Marine Inc 20260320 0 8.53 8.8399 8.33 8.65 259963 8.65 up up correct
OPBK.US OP Bancorp 20260320 0 12.62 12.675 12.41 12.47 135145 12.47 down up incorrect
OPCH.US Option Care Health Inc 20260320 0 29.02 29.2 28.06 28.16 2370900 28.16 down up incorrect
OPEN.US Opendoor Technologies Inc 20260320 0 5.09 5.12 4.8 4.91 32002700 4.91 down up incorrect
OPGN.US OpGen Inc 20260320 0 23.91 23.91 23.91 23.91 0 23.91
OPHC.US OptimumBank Holdings Inc 20260320 0 5.31 5.32 5.1 5.1 93400 5.1 down down correct
OPK.US OPKO Health Inc 20260320 0 1.16 1.1759 1.1 1.12 4522222 1.12 down down correct
OPRA.US Opera Limited 20260320 0 14.97 14.97 14.29 14.36 625194 14.36 down down correct
OPRT.US Oportun Financial Corporation 20260320 0 4.28 4.49 4.26 4.45 651446 4.45 up up correct
OPRX.US OptimizeRx Corporation 20260320 0 6.15 6.17 5.94 5.99 295700 5.99 down down correct
ORGN.US Origin Materials Inc 20260320 0 3.17 3.4 2.71 2.87 474994 2.87 down down correct
ORGNW.US Origin Materials Inc Warrant 20260320 0 0.0032 0.005 0.0025 0.005 517711 0.005 up up correct
ORGO.US Organogenesis Holdings Inc 20260320 0 2.4 2.455 2.3401 2.39 756975 2.39 down down correct
ORGS.US Orgenesis Inc 20260320 0 0.25 0.25 0.25 0.25 100 0.25
ORIC.US ORIC Pharmaceuticals Inc 20260320 0 11.07 11.38 10.77 11.16 3695607 11.16 up up correct
ORLY.US O'Reilly Automotive Inc 20260320 0 87.65 88.7 86.77 87.3 10368500 87.3 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20260320 0 3.62 3.64 3.47 3.49 81400 3.49 down up incorrect
ORRF.US Orrstown Financial Services Inc 20260320 0 34.92 35.03 34.4 34.76 1185100 34.76 down up incorrect
OSBC.US Old Second Bancorp Inc 20260320 0 19.58 19.76 19.34 19.45 724100 19.3839 down down correct
OSIS.US OSI Systems Inc 20260320 0 282.99 285.07 270.2 274.45 692800 274.45 down up incorrect
OSPN.US OneSpan Inc 20260320 0 10.43 10.51 10.24 10.41 3500764 10.41 down up incorrect
OSS.US One Stop Systems Inc 20260320 0 10.16 10.22 8.795 8.82 2308800 8.82 down up incorrect
OSUR.US OraSure Technologies Inc 20260320 0 2.91 2.98 2.855 2.95 1214985 2.95 up up correct
OSW.US OneSpaWorld Holdings Limited 20260320 0 21.66 21.98 20.93 20.98 3148300 20.98 down down correct
OTEX.US Open Text Corporation 20260320 0 22.38 22.84 21.91 22.57 3942700 22.57 up up correct
OTLK.US Outlook Therapeutics Inc 20260320 0 0.338 0.37 0.335 0.3511 1785939 0.3511 up up correct
OTLY.US Oatly Group AB 20260320 0 9.91 10.05 9.6 9.68 98425 9.68 down down correct
OTTR.US Otter Tail Corporation 20260320 0 87.56 87.78 83.78 84.2 933800 84.2 down down correct
OVBC.US Ohio Valley Banc Corp 20260320 0 41.05 41.72 40.63 40.63 25900 40.4104 down down correct
OVID.US Ovid Therapeutics Inc 20260320 0 2.38 2.72 2.35 2.62 10114720 2.62 up up correct
OVLY.US Oak Valley Bancorp 20260320 0 31.27 31.4 30.68 30.77 57300 30.77 down down correct
OWSCX.US OWSCX 20260320 0 19.37 19.37 19.37 19.37 0 18.9207
OXBR.US Oxbridge Re Holdings Limited 20260320 0 0.839 0.9488 0.839 0.9488 21864 0.9488 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260320 0 0.1072 0.1072 0.1072 0.1072 3800 0.1072
OXLC.US Oxford Lane Capital Corp 20260320 0 8.55 8.85 8.47 8.73 2159800 8.196 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260320 0 23.84 23.92 23.8 23.8 1500 23.8 down down correct
OXLCM.US Oxford Lane Capital Corp 20260320 0 24.6 24.6 24.5 24.54 14647 24.3024 down down correct
OXLCP.US Oxford Lane Capital Corp 20260320 0 24.4 24.7 24.4 24.7 2700 24.5716 up up correct
OXSQ.US Oxford Square Capital Corp 20260320 0 1.75 1.75 1.7 1.7 1347800 1.6685 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260320 0 24.15 24.15 24.15 24.15 0 23.8028
OZK.US Bank OZK 20260320 0 44.45 44.54 43.68 43.84 6435100 43.4102 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260320 0 16.52 16.52 16.25 16.33 14200 16.0491 down down correct
PAA.US Plains All American Pipeline L.P 20260320 0 21.95 22.16 21.64 21.67 10516900 21.277 down down correct
PAAS.US Pan American Silver Corp 20260320 0 48.45 48.45 46.06 46.66 28015500 46.66 down down correct
PACB.US Pacific Biosciences of California Inc 20260320 0 1.39 1.4 1.315 1.33 5469313 1.33 down down correct
PAGP.US Plains GP Holdings L.P 20260320 0 23.84 24.04 23.64 23.67 1974100 23.2658 down up incorrect
PAHC.US Phibro Animal Health Corporation 20260320 0 52.09 52.58 49.89 50.76 503482 50.76 down up incorrect
PALI.US Palisade Bio Inc 20260320 0 1.98 2.02 1.85 1.89 2956200 1.89 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260320 0 7.13 7.17 6.7 6.79 873800 6.79 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260320 0 169.19 169.19 161.89 162.95 16455400 162.95 down down correct
PASG.US Passage Bio Inc 20260320 0 7.2 7.52 7.2 7.43 98000 7.43 up up correct
PATK.US Patrick Industries Inc 20260320 0 110.5 111.07 107.19 108.21 572000 108.21 down down correct
PAVM.US PAVmed Inc 20260320 0 9.7 9.95 9.4277 9.86 14142 9.86 up up correct
PAX.US Patria Investments Limited 20260320 0 11.46 11.49 11.05 11.2 953831 11.2 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260320 0 4.52 4.57 4.45 4.47 6631400 4.47 down down correct
PAYS.US PaySign Inc 20260320 0 3.18 3.29 3.13 3.23 339400 3.23 up up correct
PAYX.US Paychex Inc 20260320 0 91.34 93.35 91.07 92.55 11214900 92.55 up up correct
PBFS.US Pioneer Bancorp Inc 20260320 0 13.48 14.14 13.41 13.51 99199 13.51 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20260320 0 13.55 13.625 12.95 12.95 10702 12.8546 down down correct
PBLA.US Panbela Therapeutics Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260320 0 6.14 6.17 6.07 6.12 340266 6.12 down up incorrect
PCAR.US PACCAR Inc 20260320 0 112.62 113.37 110.36 111.26 5411900 111.26 down up incorrect
PCB.US PCB Bancorp 20260320 0 21.72 21.79 21.43 21.64 66200 21.64 down up incorrect
PCRX.US Pacira BioSciences Inc 20260320 0 22.75 22.78 21.84 22.11 2128200 22.11 down down correct
PCSA.US Processa Pharmaceuticals Inc 20260320 0 2.29 2.5 2.08 2.32 59000 2.32 up up correct
PCT.US PureCycle Technologies Inc 20260320 0 6.08 6.218 5.65 5.79 5030800 5.79 down down correct
PCTTU.US PureCycle Technologies Inc 20260320 0 6.1 6.1 6.1 6.1 0 6.1
PCTTW.US PureCycle Technologies Inc 20260320 0 0.485 0.485 0.485 0.485 39262 0.485
PCTY.US Paylocity Holding Corporation 20260320 0 110.44 113.04 108.02 112.52 1043000 112.52 up up correct
PCVX.US Vaxcyte Inc 20260320 0 54.41 56.24 53.17 54.72 3914900 54.72 up up correct
PCYO.US Pure Cycle Corporation 20260320 0 10.26 10.53 10.1 10.35 201848 10.35 up up correct
PDD.US Pinduoduo Inc 20260320 0 97 99.24 96.05 96.19 8527000 96.19 down up incorrect
PDEX.US Pro 20260320 0 47.93 49.5 44.99 46.54 45269 46.54 down up incorrect
PDFS.US PDF Solutions Inc 20260320 0 34.06 34.45 32.08 32.76 518774 32.76 down down correct
PDLB.US PDL Community Bancorp 20260320 0 16.39 16.44 16.17 16.35 165200 16.35 down down correct
PDSB.US PDS Biotechnology Corporation 20260320 0 0.63 0.6519 0.5225 0.571 854748 0.571 down down correct
PDSKX.US PDSKX 20260320 0 27.81 27.81 27.81 27.81 0 27.81
PDSRX.US PDSRX 20260320 0 27.57 27.57 27.57 27.57 0 27.57
PDSYX.US PDSYX 20260320 0 28.22 28.22 28.22 28.22 0 28.22
PEB.US PH 20260320 0 18.3054 18.3054 17.8 18 30458 17.6438 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260320 0 38.04 38.07 37.02 37.17 76694 37.17 down up incorrect
PEBO.US Peoples Bancorp Inc 20260320 0 31.68 32.0061 31.37 31.45 1439320 31.45 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20260320 0 37.52 37.71 36.55 36.81 2209400 36.7064 down up incorrect
PEGA.US Pegasystems Inc 20260320 0 42.53 44.08 41.56 43.42 2955600 43.3894 up down incorrect
PENN.US Penn National Gaming Inc 20260320 0 14.28 14.54 13.59 13.67 5488200 13.67 down up incorrect
PEP.US PepsiCo Inc 20260320 0 152.45 153.41 149.34 150.04 14480700 150.04 down down correct
PERI.US Perion Network Ltd 20260320 0 9.15 9.67 9.09 9.63 870717 9.63 up up correct
PESI.US Perma 20260320 0 12.23 12.515 11.64 11.795 172621 11.795 down down correct
PETS.US PetMed Express Inc 20260320 0 2.47 2.48 2.36 2.42 90851 2.42 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260320 0 0.6991 0.7499 0.68 0.7499 28720 0.7499 up up correct
PETZ.US TDH Holdings Inc 20260320 0 1.24 1.24 1.1617 1.2274 4419 1.2274 down down correct
PFALX.US PFALX 20260320 0 6.87 6.87 6.87 6.87 0 6.8148
PFBC.US Preferred Bank 20260320 0 88.82 89.12 87.54 87.59 388100 86.8293 down down correct
PFFLX.US PFFLX 20260320 0 6.87 6.87 6.87 6.87 0 6.8168
PFG.US Principal Financial Group Inc 20260320 0 85.89 86.1 84.95 85.07 8210700 85.07 down down correct
PFIS.US Peoples Financial Services Corp 20260320 0 51.65 51.7 50.6 51.52 65100 51.52 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260320 0 6.87 6.87 6.87 6.87 0 6.8118
PFLT.US PennantPark Floating Rate Capital Ltd 20260320 0 8.24 8.32 8.07 8.07 1588900 7.9739 down down correct
PFX.US Phenixfin Corporation 20260320 0 40 40.67 39.15 40.0801 1177 40.0801 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260320 0 23.98 23.98 23.9 23.9 700 23.5708 down down correct
PGC.US Peapack 20260320 0 33.76 33.96 33.02 33.18 200611 33.18 down down correct
PGEN.US Precigen Inc 20260320 0 3.26 3.38 3.23 3.28 3163400 3.28 up up correct
PGNY.US Progyny Inc 20260320 0 18.17 18.29 17.81 18.13 2245300 18.13 down down correct
PHAR.US Pharming Group NV 20260320 0 15.58 15.75 14.76 15.36 21682 15.36 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260320 0 11.23 11.9 11.12 11.21 2623930 11.21 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260320 0 1.18 1.23 1.18 1.22 257763 1.22 up up correct
PHUN.US Phunware Inc 20260320 0 1.78 1.92 1.725 1.8 441600 1.8 up up correct
PHVS.US Pharvaris N.V 20260320 0 25.65 26.56 25.65 26 162910 26 up up correct
PI.US Impinj Inc 20260320 0 99.39 100.778 97.49 98.11 899900 98.11 down down correct
PIIVX.US PIIVX 20260320 0 48.41 48.41 48.41 48.41 0 48.41
PINC.US Premier Inc 20260320 0 20.64 20.64 20.43 20.43 921 20.43 down down correct
PKBK.US Parke Bancorp Inc 20260320 0 27.69 28.0025 27.21 27.41 127470 27.237 down down correct
PKOH.US Park 20260320 0 23.7 23.75 21.33 23.37 48200 23.2691 down down correct
PLAB.US Photronics Inc 20260320 0 37.24 37.55 35.8 36.34 1737500 36.34 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260320 0 13.92 13.92 12.785 12.82 5630093 12.82 down down correct
PLBC.US Plumas Bancorp 20260320 0 47.8 49.25 47.25 47.85 61100 47.5404 up up correct
PLBY.US PLBY Group Inc 20260320 0 1.83 1.83 1.74 1.76 493624 1.76 down down correct
PLCE.US The Children's Place Inc 20260320 0 3.43 3.46 3.3 3.33 310300 3.33 down down correct
PLMR.US Palomar Holdings Inc 20260320 0 117.69 117.69 114.75 116.9 698500 116.9 down down correct
PLPC.US Preformed Line Products Company 20260320 0 261.55 265.67 254.65 263.09 204400 262.8859 up up correct
PLRX.US Pliant Therapeutics Inc 20260320 0 1.32 1.33 1.27 1.29 443373 1.29 down down correct
PLSE.US Pulse Biosciences Inc 20260320 0 22.45 22.985 21.765 22.1 335700 22.1 down down correct
PLTK.US Playtika Holding Corp 20260320 0 2.83 2.85 2.765 2.82 2811070 2.82 down down correct
PLUG.US Plug Power Inc 20260320 0 2.41 2.45 2.2 2.23 104494300 2.23 down down correct
PLUS.US ePlus inc 20260320 0 75.19 76.42 73.085 74.45 853089 74.45 down down correct
PLXS.US Plexus Corp 20260320 0 201.22 201.66 192.23 195 692000 195 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260320 0 0.7246 0.75 0.63 0.6868 256611 0.6868 down down correct
PMFLX.US PMFLX 20260320 0 10.04 10.04 10.04 10.04 0 9.9701
PMT.US PC 20260320 0 18.25 18.5015 17.53 17.61 44591 17.61 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260320 0 13.97 13.97 13.11 13.18 239883 13.18 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260320 0 1.47 1.51 1.46 1.47 283951 1.47
PNBK.US Patriot National Bancorp Inc 20260320 0 1.4 1.5 1.34 1.42 2348200 1.42 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20260320 0 83 83.69 82.34 83.18 4024203 82.7596 up down incorrect
PNNT.US PennantPark Investment Corporation 20260320 0 4.81 4.82 4.52 4.52 1888400 4.4414 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260320 0 218.76 224.2 214.31 215.8 91300 215.8 down down correct
PNTG.US The Pennant Group Inc 20260320 0 32.06 32.18 30.57 31.05 414770 31.05 down down correct
PODD.US Insulet Corporation 20260320 0 227.68 230.25 224.32 227.1 1062800 227.1 down down correct
POLA.US Polar Power Inc 20260320 0 1.76 1.82 1.635 1.69 120984 1.69 down down correct
POOL.US Pool Corporation 20260320 0 203.65 204.12 197.68 200.34 1380800 200.34 down down correct
POW.US Powered Brands 20260320 0 25.02 25.14 23.89 24.02 19400 24.02 down down correct
POWI.US Power Integrations Inc 20260320 0 46.72 47.86 45.85 46.45 1504900 46.45 down down correct
POWL.US Powell Industries Inc 20260320 0 510.0005 524.0705 506.0006 516.0005 1087500 172 up up correct
POWW.US AMMO Inc 20260320 0 2.03 2.04 1.92 1.92 2509929 1.92 down down correct
POWWP.US AMMO Inc 20260320 0 24.197 24.197 24.197 24.197 600 24.197
PPBT.US Purple Biotech Ltd 20260320 0 3.73 4 3.73 3.98 9800 3.98 up up correct
PPC.US Pilgrim's Pride Corporation 20260320 0 35.67 35.67 34.96 35.23 1135600 35.23 down down correct
PPIH.US Perma 20260320 0 29.9 29.9 28.1101 28.63 67828 28.63 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20260320 0 3.28 3.499 3.07 3.15 90112 3.15 down up incorrect
PPTA.US Midas Gold Corp. 20260320 0 26.61 26.76 24.31 24.99 3022400 24.99 down up incorrect
PRAA.US PRA Group Inc 20260320 0 17.71 18.03 17.4 17.46 936294 17.46 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260320 0 295.67 306.575 294.56 298.31 966700 298.31 up up correct
PRCH.US Porch Group Inc 20260320 0 7.32 7.39 7.06 7.1 1225509 7.1 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260320 0 25.96 26.24 25.09 25.79 1220500 25.79 down down correct
PRDO.US Perdoceo Education Corporation 20260320 0 34.2 34.56 33.79 34.56 2893400 34.56 up up correct
PRFX.US PainReform Ltd 20260320 0 2.3 2.4699 2.27 2.28 20971 2.28 down up incorrect
PRGS.US Progress Software Corporation 20260320 0 31.82 31.82 30.89 31.29 1599000 31.29 down up incorrect
PRIM.US Primoris Services Corporation 20260320 0 142.39 143.58 136.34 138.82 1740400 138.7374 down down correct
PRIVX.US Sharespost 100 Fund 20260320 0 47.5 47.5 47.5 47.5 0 47.5
PRLD.US Prelude Therapeutics Incorporated 20260320 0 3.12 3.24 2.83 2.99 339141 2.99 down down correct
PRLVX.US PRLVX 20260320 0 46.56 46.56 46.56 46.56 0 46.56
PROF.US Profound Medical Corp 20260320 0 5.14 5.205 5.02 5.06 189646 5.06 down down correct
PROV.US Provident Financial Holdings Inc 20260320 0 16.225 16.25 16 16.03 12068 16.03 down down correct
PRPH.US ProPhase Labs Inc 20260320 0 0.0728 0.0879 0.0728 0.0871 120311 0.0871 up up correct
PRPL.US Purple Innovation Inc 20260320 0 0.6858 0.7095 0.671 0.7095 234028 0.7095 up up correct
PRPO.US Precipio Inc 20260320 0 27.01 27.88 27 27.88 19000 27.88 up up correct
PRQR.US ProQR Therapeutics N.V 20260320 0 1.61 1.65 1.515 1.54 144699 1.54 down down correct
PRTA.US Prothena Corporation plc 20260320 0 8.54 8.76 8.44 8.75 1401607 8.75 up up correct
PRTC.US PureTech Health plc 20260320 0 16.25 16.25 15.83 15.89 1603 15.89 down down correct
PRTH.US Priority Technology Holdings Inc 20260320 0 4.91 4.95 4.85 4.88 321700 4.88 down down correct
PRTS.US CarParts.com Inc 20260320 0 0.7805 0.8122 0.7805 0.7887 517399 0.7887 up up correct
PRVA.US Privia Health Group Inc 20260320 0 21.73 21.8 20.9901 21.24 1756542 21.24 down down correct
PSA.US PQ 20260320 0 15.3 15.32 15.21 15.21 16150 15.21 down down correct
PSEC.US Prospect Capital Corporation 20260320 0 2.6 2.61 2.5 2.5 8577800 2.4157 down down correct
PSHG.US Performance Shipping Inc 20260320 0 1.85 1.91 1.81 1.81 208700 1.81 down down correct
PSMT.US PriceSmart Inc 20260320 0 142.22 143.01 139.08 140.7 551100 140.7 down down correct
PSNL.US Personalis Inc 20260320 0 7.17 7.32 7.02 7.26 1917781 7.26 up up correct
PSTV.US Plus Therapeutics Inc 20260320 0 0.24 0.25 0.24 0.25 174920 6.25 up up correct
PTC.US PTC Inc 20260320 0 149.73 151.09 148 149.81 2205500 149.81 up up correct
PTCT.US PTC Therapeutics Inc 20260320 0 68 68.195 65.1 65.3 2016900 65.3 down down correct
PTEN.US Patterson 20260320 0 10.79 10.95 10.64 10.91 14178800 10.91 up up correct
PTGX.US Protagonist Therapeutics Inc 20260320 0 101.47 101.8 97.83 98.87 2029200 98.87 down down correct
PTIX.US Protagenic Therapeutics Inc 20260320 0 0.62 0.73 0.62 0.66 5400 0.66 up up correct
PTIXW.US Protagenic Therapeutics Inc 20260320 0 0.0051 0.0095 0.0051 0.0095 5747 0.0095 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20260320 0 5.56 5.66 5.47 5.5 1187189 5.5 down down correct
PTON.US Peloton Interactive Inc 20260320 0 4.15 4.15 3.82 3.84 15311700 3.84 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260320 0 0.007 0.008 0.007 0.007 179500 0.007
PUBM.US PubMatic Inc 20260320 0 8.16 8.16 7.875 7.985 563860 7.985 down down correct
PUCK.US Goal Acquisitions Corp 20260320 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260320 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260320 0 2.11 2.49 2.1 2.49 83004 2.49 up up correct
PWP.US Perella Weinberg Partners 20260320 0 17.35 17.45 16.94 16.96 1037814 16.96 down up incorrect
PXLW.US Pixelworks Inc 20260320 0 5.79 5.79 5.36 5.65 73000 5.65 down up incorrect
PXS.US Pyxis Tankers Inc 20260320 0 4.19 4.19 4 4.08 64902 4.08 down up incorrect
PYPD.US PolyPid Ltd 20260320 0 4.29 4.31 4.15 4.16 44400 4.16 down up incorrect
PYPL.US PayPal Holdings Inc 20260320 0 44.33 44.55 43.33 44.01 31695500 44.01 down down correct
PYXS.US Pyxis Oncology Inc. 20260320 0 1.54 1.575 1.47 1.47 188118 1.47 down down correct
PZZA.US Papa John's International Inc 20260320 0 33.64 34.68 33.5 34.41 1268900 34.41 up up correct
QCOM.US QUALCOMM Incorporated 20260320 0 131.31 132.75 129.78 129.9 78568000 129.9 down up incorrect
QCRH.US QCR Holdings Inc 20260320 0 81.47 81.725 80.35 81.62 185231 81.62 up down incorrect
QDEL.US Quidel Corporation 20260320 0 16.54 16.63 15.08 15.24 3485700 15.24 down up incorrect
QFIN.US 360 DigiTech Inc 20260320 0 13.06 13.52 12.83 13.29 3457900 12.5415 up down incorrect
QH.US Quhuo Limited 20260320 0 0.0888 0.0893 0.0847 0.0847 54103 2.541 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20260320 0 3.65 3.65 3.65 3.65 0 3.65
QLYS.US Qualys Inc 20260320 0 95.89 97.34 93.66 96.44 1692500 96.44 up up correct
QMCO.US Quantum Corporation 20260320 0 5.16 5.16 4.87 4.97 195800 4.97 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260320 0 7.965 8.16 7.8 7.941 12300 7.941 down down correct
QNST.US QuinStreet Inc 20260320 0 12.1 12.1 11.435 11.57 1475310 11.57 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260320 0 27.17 27.17 26.65 26.76 157100 26.76 down down correct
QRHC.US Quest Resource Holding Corporation 20260320 0 0.88 1.04 0.8515 1.03 165603 1.03 up up correct
QRVO.US Qorvo Inc 20260320 0 78.31 79.38 77.3 78.16 3641500 78.16 down down correct
QSI.US Quantum 20260320 0 0.866 0.875 0.831 0.845 3813300 0.845 down down correct
QSIAW.US Quantum 20260320 0 0.15 0.18 0.15 0.155 2500 0.155 up up correct
QTRX.US Quanterix Corporation 20260320 0 4.39 4.55 4.195 4.28 823317 4.28 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260320 0 7.07 7.2 6.85 6.96 9311100 6.96 down down correct
QUIK.US QuickLogic Corporation 20260320 0 9.5 9.58 9.0349 9.32 107156 9.32 down down correct
QURE.US uniQure N.V 20260320 0 15.15 17.719 15 16.09 5757900 16.09 up up correct
RAIL.US FreightCar America Inc 20260320 0 8.12 8.24 7.9 7.95 168493 7.95 down down correct
RAIN.US Rain Therapeutics Inc 20260320 0 3.126 3.18 2.94 3.03 24700 3.03 down down correct
RAND.US Rand Capital Corporation 20260320 0 10.75 11.64 10.75 11.64 3975 11.64 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260320 0 1.16 1.17 1.1 1.13 906800 1.13 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260320 0 20.52 20.677 19.86 19.87 3797400 19.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20260320 0 2.6 2.72 2.49 2.49 100537 2.49 down down correct
RBB.US RBB Bancorp 20260320 0 20.76 20.945 20.32 20.43 126000 20.2931 down up incorrect
RBBN.US Ribbon Communications Inc 20260320 0 2.23 2.23 2.11 2.11 764100 2.11 down up incorrect
RBCAA.US Republic Bancorp Inc 20260320 0 68.07 68.07 66.5 66.81 161746 66.81 down up incorrect
RBCN.US Rubicon Technology Inc 20260320 0 3 3 3 3 0 3
RBKB.US Rhinebeck Bancorp Inc 20260320 0 15.16 15.5 15.1 15.49 67816 15.49 up up correct
RCAT.US Red Cat Holdings Inc 20260320 0 15.08 15.13 12.98 13.25 18092200 13.25 down down correct
RCEL.US AVITA Medical Inc 20260320 0 4.04 4.05 3.85 3.95 296100 3.95 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260320 0 8.9 8.9 8.9 8.9 0 8.9
RCICX.US Resource Credit Income Fund Class C 20260320 0 9.03 9.03 9.03 9.03 0 9.03
RCIIX.US Resource Credit Income Fund Class I Shar 20260320 0 8.9 8.9 8.9 8.9 0 8.9
RCILX.US RCILX 20260320 0 8.91 8.91 8.91 8.91 0 8.91
RCIWX.US Resource Credit Income Fund Class W Shar 20260320 0 8.89 8.89 8.89 8.89 0 8.89
RCKT.US Rocket Pharmaceuticals Inc 20260320 0 4.38 4.6 4.125 4.14 11126380 4.14 down down correct
RCKY.US Rocky Brands Inc 20260320 0 40.62 40.62 38.82 39.02 59126 39.02 down down correct
RCMT.US RCM Technologies Inc 20260320 0 18.3 18.66 17.7401 18.05 68469 18.05 down down correct
RCON.US Recon Technology Ltd 20260320 0 1.04 1.12 0.84 0.87 41600 0.87 down down correct
RDCM.US RADCOM Ltd 20260320 0 11.49 11.49 10.93 11.12 44900 11.12 down down correct
RDHL.US RedHill Biopharma Ltd 20260320 0 0.855 0.88 0.851 0.879 6538 0.879 up up correct
RDI.US Reading International Inc 20260320 0 1.11 1.17 1.11 1.17 23900 1.17 up up correct
RDIB.US Reading International Inc 20260320 0 10 10 8 8 9923 8 down down correct
RDNT.US RadNet Inc 20260320 0 62.6 63.46 60.52 61.49 1227400 61.49 down down correct
RDVT.US Red Violet Inc 20260320 0 38.94 39.56 37.65 38.39 156561 38.39 down down correct
RDWR.US Radware Ltd 20260320 0 25.65 25.66 25.13 25.22 1576600 25.22 down down correct
REAL.US The RealReal Inc 20260320 0 9.14 9.235 8.57 8.64 4937000 8.64 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260320 0 2.37 2.405 2.31 2.36 2725437 2.36 down down correct
REE.US REE Automotive Ltd. 20260320 0 0.55 0.58 0.5225 0.5225 52106 0.5225 down down correct
REED.US Reed's Inc 20260320 0 5.03 5.97 4.33 4.5 289200 4.5 down down correct
REFR.US Research Frontiers Incorporated 20260320 0 1.02 1.03 0.8 0.8 173128 0.8 down down correct
REG.US Regency Centers Corporation 20260320 0 76.69 76.73 74.45 74.87 5597400 74.87 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260320 0 738.17 744.85 728.64 732.87 1359900 732.87 down down correct
REKR.US Rekor Systems Inc 20260320 0 0.885 0.9 0.854 0.88 2042800 0.88 down down correct
RELL.US Richardson Electronics Ltd 20260320 0 11.09 11.25 10.82 10.92 123925 10.92 down down correct
RELY.US Remitly Global Inc. Common Stock 20260320 0 15.76 15.83 15.195 15.35 3370700 15.35 down down correct
REPL.US Replimune Group Inc 20260320 0 6.82 7.175 6.82 6.98 2447119 6.98 up up correct
RETO.US ReTo Eco 20260320 0 0.65 0.7789 0.6366 0.76 65341 0.76 up up correct
REYN.US Reynolds Consumer Products Inc 20260320 0 21.3 21.46 20.755 20.8 1711700 20.8 down down correct
RFIL.US RF Industries Ltd 20260320 0 11.36 11.92 9.47 9.76 322003 9.76 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260320 0 26.3 28.73 26.3 27.37 114600 27.37 up up correct
RGCO.US RGC Resources Inc 20260320 0 21.03 21.52 21.01 21.32 46200 21.117 up up correct
RGEN.US Repligen Corporation 20260320 0 116.89 117.8 113.63 113.88 938700 113.88 down down correct
RGLD.US Royal Gold Inc 20260320 0 225.2 226 213.76 215.21 5884200 214.8233 down down correct
RGNX.US REGENXBIO Inc 20260320 0 8.33 8.48 8.065 8.1 2687263 8.1 down down correct
RGP.US Resources Connection Inc 20260320 0 3.79 3.86 3.65 3.72 726701 3.72 down down correct
RIBT.US RiceBran Technologies 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RICK.US RCI Hospitality Holdings Inc 20260320 0 21.54 21.88 20.76 21.71 265300 21.71 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260320 0 26.02 26.47 25.5242 25.96 463552 25.96 down down correct
RILY.US B. Riley Financial Inc 20260320 0 7.37 7.5899 7.04 7.09 861204 7.09 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260320 0 25.182 25.185 25.18 25.18 39100 25.18 down down correct
RILYN.US B. Riley Financial Inc 20260320 0 23.575 23.575 23.4 23.48 12500 23.0931 down down correct
RILYP.US B. Riley Financial Inc 20260320 0 10 10.4 9.982 10.23 10600 10.23 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260320 0 17.51 17.59 17.098 17.21 19100 16.8604 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260320 0 16.32 16.32 15.55 15.73 19892 15.4167 down down correct
RIOT.US Riot Blockchain Inc 20260320 0 14.03 14.1 13.01 13.38 15573500 13.38 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260320 0 15.96 16.05 14.81 14.91 51016900 14.91 down down correct
RKDA.US Arcadia Biosciences Inc 20260320 0 1.62 1.79 1.62 1.75 47500 1.75 up up correct
RKLB.US Rocket Lab USA Inc. 20260320 0 72 73.98 66.39 67.23 35247200 67.23 down down correct
RLAY.US Relay Therapeutics Inc 20260320 0 10.26 10.75 9.7 9.91 3824089 9.91 down down correct
RLMD.US Relmada Therapeutics Inc 20260320 0 6.5 6.658 5.845 6.07 1570553 6.07 down down correct
RLYB.US Rallybio Corporation Common Stock 20260320 0 9 9.47 8.87 8.87 145810 8.87 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260320 0 13.61 13.61 13.13 13.14 76903 13.14 down down correct
RMBS.US Rambus Inc 20260320 0 94.1 95.09 90.11 91.7 2933000 91.7 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260320 0 2.3 2.3 2.08 2.17 91000 2.17 down down correct
RMNI.US Rimini Street Inc 20260320 0 3.21 3.21 3.08 3.11 502492 3.11 down up incorrect
RMR.US The RMR Group Inc 20260320 0 15.82 15.875 15.51 15.55 138800 15.1398 down up incorrect
RMTI.US Rockwell Medical Inc 20260320 0 1.03 1.05 0.984 1.05 224513 1.05 up down incorrect
RNA.US Avidity Biosciences Inc 20260320 0 12.67 13.28 12.325 13.13 1119414 13.13 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260320 0 9.3 9.3 8.785 8.98 14240 8.98 down up incorrect
RNST.US Renasant Corporation 20260320 0 34.82 34.89 34.34 34.81 1349600 34.81 down down correct
RNW.US Renew Energy Global PLC 20260320 0 5.24 5.27 5.06 5.07 1504840 5.07 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260320 0 0.005 0.006 0.005 0.006 62200 0.006 up down incorrect
RNXT.US RenovoRx Inc. Common Stock 20260320 0 1.03 1.03 0.97 1 276300 1 down up incorrect
ROAD.US Construction Partners Inc 20260320 0 113.24 114.7 103.76 104.92 966500 104.92 down up incorrect
ROCK.US Gibraltar Industries Inc 20260320 0 40.21 40.21 38.35 38.86 605648 38.86 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20260320 0 27.71 27.96 27.12 27.7 20864200 27.7 down down correct
ROKU.US Roku Inc 20260320 0 95.74 96.01 91.68 93.27 2899600 93.27 down down correct
ROOT.US Root Inc 20260320 0 44.78 45.785 43.59 45.59 375000 45.59 up up correct
ROST.US Ross Stores Inc 20260320 0 209.54 211.36 208.08 211.19 4013500 211.19 up up correct
RPAY.US Repay Holdings Corporation 20260320 0 2.65 2.675 2.56 2.59 1077353 2.59 down down correct
RPD.US Rapid7 Inc 20260320 0 6.28 6.45 6.07 6.31 11466110 6.31 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260320 0 2.47 2.54 2.29 2.35 276664 2.35 down down correct
RPRX.US Royalty Pharma plc 20260320 0 45.77 46.1 44.73 45.36 8391400 45.36 down down correct
RRBI.US Red River Bancshares Inc 20260320 0 88.91 89.5 86.5 87.19 104434 87.19 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260320 0 3.25 3.2652 3.1423 3.16 279498 3.16 down down correct
RRR.US Red Rock Resorts Inc 20260320 0 59.58 59.78 56.81 57.52 2081800 57.52 down down correct
RSSS.US Research Solutions Inc 20260320 0 2.3 2.34 2.209 2.34 169414 2.34 up up correct
RSVR.US Reservoir Media Inc 20260320 0 9.47 9.47 9.21 9.37 306002 9.37 down down correct
RSVRW.US Reservoir Media Management Inc 20260320 0 0.161 0.161 0.161 0.161 0 0.161
RUN.US Sunrun Inc 20260320 0 13.05 13.115 11.98 12.22 13838300 12.22 down down correct
RUSHA.US Rush Enterprises Inc 20260320 0 63.39 63.88 61.62 63.01 1286400 63.01 down down correct
RUSHB.US Rush Enterprises Inc 20260320 0 61.27 61.27 59.3 60.3 100700 60.3 down down correct
RVMD.US Revolution Medicines Inc 20260320 0 97.97 98.98 94.87 95.78 3380700 95.78 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260320 0 0.8417 0.9323 0.79 0.8 1978983 0.8 down up incorrect
RVSB.US Riverview Bancorp Inc 20260320 0 5.08 5.22 5 5.16 239600 5.1417 up down incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20260320 0 7.02 7.08 6.84 6.84 445593 6.84 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260320 0 3.35 3.42 3.21 3.25 26878000 3.25 down down correct
RXST.US RxSight Inc. Common Stock 20260320 0 6.78 6.87 6.35 6.44 1083648 6.44 down down correct
RXT.US Rackspace Technology Inc 20260320 0 1.79 1.94 1.6601 1.69 12441837 1.69 down down correct
RYAAY.US Ryanair Holdings plc 20260320 0 58.93 59.07 57.61 57.63 1797600 57.63 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260320 0 96.71 100 86.535 87.45 3232800 87.45 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20260320 0 24.94 24.986 24.82 24.9 37200 24.9 down up incorrect
RZLT.US Rezolute Inc 20260320 0 2.46 2.49 2.365 2.49 8710800 2.49 up down incorrect
SABR.US Sabre Corporation 20260320 0 1.39 1.416 1.3 1.32 11137980 1.32 down up incorrect
SABS.US SAB Biotherapeutics Inc 20260320 0 3.74 3.84 3.7 3.75 1328280 3.75 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20260320 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260320 0 72.41 72.634 70.81 71.46 328214 71.46 down down correct
SAIA.US Saia Inc 20260320 0 323.12 323.97 313.93 318.63 563200 318.63 down down correct
SALM.US Salem Media Group Inc 20260320 0 0.546 0.546 0.5 0.52 32938 0.52 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20260320 0 13.33 13.87 13.2 13.35 89453 13.35 up up correct
SANA.US Sana Biotechnology Inc 20260320 0 3.17 3.33 3.1 3.11 9276829 3.11 down down correct
SANM.US Sanmina Corporation 20260320 0 128.97 128.97 121.95 122.86 1602800 122.86 down down correct
SATS.US EchoStar Corporation 20260320 0 109.93 111.5 104.13 109.84 49306800 109.84 down down correct
SAVA.US Cassava Sciences Inc 20260320 0 1.84 1.8591 1.79 1.79 505743 1.79 down down correct
SBAC.US SBA Communications Corporation 20260320 0 181.81 183.51 173.77 174.15 1510200 174.15 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260320 0 29.21 29.62 28.93 29.33 2577700 29.33 up up correct
SBET.US Sharplink Gaming Ltd 20260320 0 7.68 7.73 7.31 7.4 3654200 7.4 down down correct
SBFG.US SB Financial Group Inc 20260320 0 19.97 20.29 19.93 19.98 40182 19.98 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260320 0 13.5 13.94 13.13 13.24 1505898 13.24 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260320 0 23.01 23.01 22.19 22.33 1374153 22.33 down up incorrect
SBNY.US Signature Bank 20260320 0 0.68 0.68 0.68 0.68 0 0.68
SBRA.US Sabra Health Care REIT Inc 20260320 0 20.16 20.27 19.47 19.59 6872900 19.59 down up incorrect
SBSI.US Southside Bancshares Inc 20260320 0 30.09 30.2 29.71 30.1 410400 30.1 up up correct
SBUX.US Starbucks Corporation 20260320 0 94.97 96.35 92.22 92.55 13961900 92.55 down down correct
SCHL.US Scholastic Corporation 20260320 0 37.76 38.94 36.92 37.25 2353100 37.0648 down down correct
SCKT.US Socket Mobile Inc 20260320 0 0.86 0.94 0.86 0.92 50200 0.92 up up correct
SCOR.US comScore Inc 20260320 0 6.78 7.46 6.78 7.16 54230 7.16 up up correct
SCPS.US Scopus BioPharma Inc 20260320 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260320 0 35.1 35.245 34.31 34.63 516977 34.63 down down correct
SCVL.US Shoe Carnival Inc 20260320 0 17.42 17.81 17.36 17.69 514100 17.5012 up up correct
SCYX.US SCYNEXIS Inc 20260320 0 0.91 0.9411 0.8833 0.9323 332200 0.9323 up up correct
SDGR.US Schrödinger Inc 20260320 0 12.23 12.38 11.865 12.02 1697689 12.02 down down correct
SEAC.US SeaChange International Inc 20260320 0 3.75 3.75 3.75 3.75 0 3.75
SEAT.US Vivid Seats Inc. Class A Common Stock 20260320 0 6.1 6.12 5.64 5.64 307100 5.64 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260320 0 0.072 0.072 0.072 0.072 0 0.072
SEDG.US SolarEdge Technologies Inc 20260320 0 47.47 53.28 47.46 51.73 9896600 51.73 up up correct
SEED.US Origin Agritech Limited 20260320 0 1.09 1.13 1.06 1.09 23900 1.09
SEER.US Seer Inc 20260320 0 1.73 1.73 1.68 1.68 263201 1.68 down down correct
SEIC.US SEI Investments Company 20260320 0 77.8 78.2 77.04 77.79 1691700 77.79 down down correct
SELF.US Global Self Storage Inc 20260320 0 5.06 5.08 5.06 5.08 56583 5.08 up up correct
SENEA.US Seneca Foods Corporation 20260320 0 143.62 144.115 138.19 140.72 121181 140.72 down down correct
SENEB.US Seneca Foods Corporation 20260320 0 139.34 139.35 138.38 139.21 3200 139.21 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20260320 0 1.82 1.99 1.65 1.835 164170 1.835 up up correct
SFBC.US Sound Financial Bancorp Inc 20260320 0 42.05 44.18 41.86 43.88 42883 43.88 up up correct
SFBS.US ServisFirst Bancshares Inc 20260320 0 72.57 73.32 71.35 72.31 913100 71.9327 down down correct
SFIX.US Stitch Fix Inc 20260320 0 3.29 3.37 3.155 3.18 3774565 3.18 down down correct
SFM.US Sprouts Farmers Market Inc 20260320 0 84.06 85 81.76 81.8 3878300 81.8 down down correct
SFNC.US Simmons First National Corporation 20260320 0 18.68 19.04 18.52 18.94 3357100 18.94 up up correct
SFST.US Southern First Bancshares Inc 20260320 0 52.06 52.75 50.96 51.94 151600 51.94 down down correct
SGA.US Saga Communications Inc 20260320 0 11.09 11.99 11.09 11.99 51135 11.99 up up correct
SGBX.US SG Blocks Inc 20260320 0 1.21 1.21 1.05 1.05 515585 1.05 down down correct
SGC.US Superior Group of Companies Inc 20260320 0 10.25 10.26 9.93 9.97 93300 9.97 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260320 0 3.55 3.55 3.41 3.47 566453 3.47 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20260320 0 9.84 9.96 8.925 9.045 2970200 9.045 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20260320 0 0.3495 0.3578 0.3236 0.3317 7676200 0.3317 down up incorrect
SGRP.US SPAR Group Inc 20260320 0 0.7663 0.7999 0.752 0.7559 79194 0.7559 down down correct
SGRY.US Surgery Partners Inc 20260320 0 11.95 12.095 11.69 11.8 1629000 11.8 down down correct
SHBI.US Shore Bancshares Inc 20260320 0 17.89 17.99 17.64 17.75 498779 17.75 down down correct
SHC.US Sotera Health Company 20260320 0 13.52 13.615 13.37 13.5 5593400 13.5 down down correct
SHEN.US Shenandoah Telecommunications Company 20260320 0 14.35 14.42 13.97 13.98 673713 13.98 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260320 0 12.79 12.79 12 12.11 188700 11.9147 down down correct
SHLS.US Shoals Technologies Group Inc 20260320 0 6.04 6.2 5.93 6.1 5360500 6.1 up up correct
SHO.US PI 20260320 0 18.95 18.95 18.4 18.43 21775 18.0698 down down correct
SHOO.US Steven Madden Ltd 20260320 0 33.03 33.23 31.4 31.83 2786400 31.83 down down correct
SIBN.US SI 20260320 0 12.7 12.83 12.495 12.79 816132 12.79 up up correct
SIEB.US Siebert Financial Corp 20260320 0 1.97 2.02 1.895 2.02 78243 2.02 up up correct
SIFY.US Sify Technologies Limited 20260320 0 14.27 14.62 13.63 13.89 62500 13.89 down down correct
SIGA.US SIGA Technologies Inc 20260320 0 5.07 5.08 4.87 4.94 1105000 4.37 down down correct
SIGI.US Selective Insurance Group Inc 20260320 0 73.86 74.28 72.78 74.04 1172200 74.04 up up correct
SIGIP.US Selective Insurance Group Inc 20260320 0 16.35 16.35 16.23 16.23 11000 16.23 down down correct
SILC.US Silicom Ltd 20260320 0 19.11 19.11 17.82 18.14 19174 18.14 down down correct
SIMO.US Silicon Motion Technology Corporation 20260320 0 125.9 129.5 121.95 123.76 356500 123.76 down down correct
SINT.US Sintx Technologies Inc 20260320 0 2.45 2.55 2.43 2.49 26200 2.49 up up correct
SIRI.US Sirius XM Holdings Inc 20260320 0 22.32 22.42 21.94 21.99 6128100 21.99 down down correct
SISI.US Shineco Inc 20260320 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260320 0 356.45 358.5 322.91 325.32 4028500 325.32 down down correct
SJ.US Scienjoy Holding Corporation 20260320 0 1.4006 1.43 1.2871 1.39 28454 1.39 down up incorrect
SKIN.US The Beauty Health Company 20260320 0 1.14 1.15 1.1 1.13 858265 1.13 down up incorrect
SKYT.US SkyWater Technology Inc 20260320 0 27.72 27.79 27 27.54 1842458 27.54 down up incorrect
SKYW.US SkyWest Inc 20260320 0 89.28 89.95 87.44 87.89 1191100 87.89 down down correct
SLAB.US Silicon Laboratories Inc 20260320 0 205.91 207.37 205.2 206.25 713800 206.25 up up correct
SLDB.US Solid Biosciences Inc 20260320 0 7.46 7.605 6.98 7.03 1457414 7.03 down down correct
SLGC.US Somalogic Inc 20260320 0 19.52 19.52 19.46 19.46 1400 19.46 down down correct
SLGL.US Sol 20260320 0 75.1 78.93 72 72.97 16900 72.97 down up incorrect
SLGN.US Silgan Holdings Inc 20260320 0 39.09 39.16 37.94 38.06 2074100 38.06 down up incorrect
SLM.US SLM Corporation 20260320 0 19.51 20 19.48 19.73 5812000 19.73 up down incorrect
SLMBP.US SLM Corporation 20260320 0 74.5 74.96 73.86 74.96 2800 74.96 up down incorrect
SLN.US Silence Therapeutics plc 20260320 0 6.39 6.4 6.09 6.17 255130 6.17 down up incorrect
SLNG.US Stabilis Solutions Inc 20260320 0 3.83 4.75 3.83 4.44 455600 4.44 up up correct
SLNH.US Soluna Holdings Inc 20260320 0 0.7269 0.7344 0.68 0.7112 2163174 0.7112 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260320 0 8.86 9.45 8 8.03 31600 8.03 down down correct
SLNO.US Soleno Therapeutics Inc 20260320 0 33.48 33.75 32.635 33.22 1701600 33.22 down down correct
SLP.US Simulations Plus Inc 20260320 0 11.71 11.8 11.4 11.67 206300 11.67 down down correct
SLRC.US SLR Investment Corp 20260320 0 14.33 14.44 14.06 14.06 738464 14.06 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260320 0 5.6 5.6 4.75 4.76 29521900 4.76 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260320 0 23.96 23.96 23.839 23.839 500 23.8131 down down correct
SMBC.US Southern Missouri Bancorp Inc 20260320 0 62.15 62.33 60.9 61.67 102300 61.67 down down correct
SMBK.US SmartFinancial Inc 20260320 0 37.91 37.95 37.12 37.21 295700 37.21 down down correct
SMCI.US Super Micro Computer Inc 20260320 0 22.52 23.1 20.35 20.53 242958500 20.53 down down correct
SMID.US Smith 20260320 0 27.57 28.6199 25.5954 26.25 21853 26.25 down down correct
SMIT.US Schmitt Industries Inc 20260320 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260320 0 15.73 16.28 15.38 15.51 3872800 15.51 down down correct
SMPL.US The Simply Good Foods Company 20260320 0 14.56 14.605 14.06 14.13 4957900 14.13 down up incorrect
SMSI.US Smith Micro Software Inc 20260320 0 0.7887 0.8131 0.7679 0.8131 484132 0.8131 up down incorrect
SMTC.US Semtech Corporation 20260320 0 78.2 78.2 72.43 73.6 5441600 73.6 down up incorrect
SMTI.US Sanara MedTech Inc 20260320 0 18.72 19.25 18.29 18.38 47300 18.38 down up incorrect
SNAX.US Stryve Foods Inc 20260320 0 0.05 0.05 0.05 0.05 100 0.05
SNBR.US Sleep Number Corporation 20260320 0 2.84 3.03 2.68 2.83 1375613 2.83 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260320 0 16.32 16.36 15.78 15.95 948196 15.95 down down correct
SND.US Smart Sand Inc 20260320 0 4.38 4.41 4.26 4.35 486000 4.2637 down down correct
SNDL.US Sundial Growers Inc 20260320 0 1.38 1.385 1.3 1.35 2904300 1.35 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260320 0 24 25.44 23.995 24.23 2937600 24.23 up up correct
SNES.US SenesTech Inc 20260320 0 1.76 1.85 1.71 1.78 69437 1.78 up up correct
SNEX.US StoneX Group Inc 20260320 0 103.65 105.14 101.64 104.54 2920950 69.6933 up up correct
SNFCA.US Security National Financial Corporation 20260320 0 9.31 9.48 9.13 9.48 157422 9.48 up up correct
SNGX.US Soligenix Inc 20260320 0 1.23 1.23 1.15 1.2 150500 1.2 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260320 0 2.4 2.44 2.39 2.43 9400 2.43 up up correct
SNPS.US Synopsys Inc 20260320 0 425.9 429.91 419 420.32 4137000 420.32 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260320 0 26.39 26.39 25.44 25.45 8100 25.45 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260320 0 30.65 33.62 30.12 31.56 108190 31.56 up up correct
SNT.US Senstar Technologies Ltd. 20260320 0 3.03 3.08 2.97 2.97 3054 2.97 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260320 0 1.87 1.896 1.86 1.87 3200 1.87
SNY.US Sanofi 20260320 0 45.28 45.45 44.36 44.6 4788300 44.6 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20260320 0 16.915 17.408 16.67 16.9 78470700 16.9 down down correct
SOHOB.US Sotherly Hotels Inc 20260320 0 17.75 17.75 16.257 16.267 10100 16.267 down down correct
SOHON.US Sotherly Hotels Inc 20260320 0 16.4 16.4 15.22 16 9500 16 down down correct
SOHOO.US Sotherly Hotels Inc 20260320 0 18.75 18.75 17.06 17.16 7200 17.16 down down correct
SOHU.US Sohu.com Limited 20260320 0 16.19 16.2 15.63 15.81 34754 15.81 down down correct
SONM.US Sonim Technologies Inc 20260320 0 3.72 3.73 3.09 3.35 43700 3.35 down down correct
SONO.US Sonos Inc 20260320 0 13.51 13.62 13.06 13.12 2297700 13.12 down down correct
SOPA.US Society Pass Incorporated Common Stock 20260320 0 0.63 0.63 0.565 0.565 335200 0.565 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260320 0 4.79 5 4.68 4.96 120032 4.96 up up correct
SOTK.US Sono 20260320 0 4.06 4.27 3.89 3.92 76120 3.92 down down correct
SPCB.US SuperCom Ltd 20260320 0 8.3 8.6998 8.1501 8.28 40535 8.28 down down correct
SPFI.US South Plains Financial Inc 20260320 0 41.25 41.555 40.67 40.96 293400 40.7989 down down correct
SPOK.US Spok Holdings Inc 20260320 0 11.3 11.35 11.01 11.06 262708 11.06 down down correct
SPRB.US Spruce Biosciences Inc 20260320 0 59.13 62.56 56.09 58.4 33272 58.4 down down correct
SPRO.US Spero Therapeutics Inc 20260320 0 2.47 2.47 2.35 2.37 235757 2.37 down down correct
SPSC.US SPS Commerce Inc 20260320 0 57.97 59.13 56.76 57.95 1377500 57.95 down up incorrect
SPT.US Sprout Social Inc 20260320 0 5.69 5.94 5.56 5.76 3009879 5.76 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20260320 0 1.36 1.36 1.29 1.33 251926 1.33 down up incorrect
SPWR.US SunPower Corporation 20260320 0 1.19 1.22 1.155 1.18 2770187 1.18 down down correct
SQFT.US Presidio Property Trust Inc 20260320 0 2.33 2.4 2.26 2.4 7300 2.4 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260320 0 6.22 6.25 6.22 6.25 800 6.25 up up correct
SQLLW.US SeqLL Inc. Warrant 20260320 0 0.003 0.003 0.003 0.003 5000 0.003
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260320 0 19.45 20.36 19.43 19.61 4021500 19.61 up up correct
SRAX.US SRAX Inc 20260320 0 0.001 0.001 0.001 0.001 0 0.001
SRCE.US 1st Source Corporation 20260320 0 66.86 67.13 66.01 66.2 491700 66.2 down down correct
SRNE.US Sorrento Therapeutics Inc 20260320 0 0.0018 0.0039 0.0018 0.0031 56960 0.0031 up up correct
SRPT.US Sarepta Therapeutics Inc 20260320 0 16.68 17.33 16.53 16.69 2864100 16.69 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260320 0 58.02 58.02 58.02 58.02 0 58.02
SRRK.US Scholar Rock Holding Corporation 20260320 0 45.55 47.87 44.07 44.64 3288500 44.64 down down correct
SRTS.US Sensus Healthcare Inc 20260320 0 3.93 4.0037 3.85 3.87 29797 3.87 down down correct
SRZN.US Surrozen Inc. Common Stock 20260320 0 26.82 26.82 24.61 25.15 66317 25.15 down down correct
SRZNW.US Surrozen Inc. Warrant 20260320 0 0.017 0.017 0.017 0.017 367 0.017
SSB.US South State Corporation 20260320 0 89.38 89.9 88.23 89.67 1656300 89.67 up down incorrect
SSBI.US Summit State Bank 20260320 0 13 13.25 13 13.25 7733 13.25 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20260320 0 0.26 0.28 0.26 0.27 113300 0.27 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260320 0 72.25 72.25 70.33 71.38 5484700 71.38 down up incorrect
SSP.US The E.W. Scripps Company 20260320 0 3.3 3.58 3.3 3.37 2760100 3.37 up up correct
SSRM.US SSR Mining Inc 20260320 0 24.12 24.16 22.56 22.99 6401200 22.99 down down correct
SSSS.US SuRo Capital Corp 20260320 0 9.84 9.8639 9.55 9.59 250612 9.59 down down correct
SSTI.US ShotSpotter Inc 20260320 0 6.47 6.52 6.2579 6.48 167311 6.48 up down incorrect
SSYS.US Stratasys Ltd 20260320 0 7.77 7.785 7.54 7.6 919365 7.6 down up incorrect
STAA.US STAAR Surgical Company 20260320 0 17.93 17.93 17.28 17.52 3842100 17.52 down up incorrect
STAB.US Statera Biopharma Inc 20260320 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
STBA.US S&T Bancorp Inc 20260320 0 40.14 40.42 39.5 39.92 1267493 39.92 down down correct
STEP.US StepStone Group Inc 20260320 0 47.36 47.37 45.92 46.73 1606600 46.73 down down correct
STGW.US MDC Partners Inc 20260320 0 6.22 6.235 6.02 6.08 2120758 6.08 down down correct
STIM.US Neuronetics Inc 20260320 0 1.53 1.54 1.35 1.45 2028627 1.45 down down correct
STKL.US SunOpta Inc 20260320 0 6.46 6.5 6.45 6.5 2606998 6.5 up up correct
STKS.US The ONE Group Hospitality Inc 20260320 0 1.9 1.91 1.73 1.91 122640 1.91 up up correct
STLD.US Steel Dynamics Inc 20260320 0 167.81 168.5 163.19 163.95 2094100 163.4442 down down correct
STNE.US StoneCo Ltd 20260320 0 13.68 13.7 13.1 13.35 6502700 11.0287 down down correct
STOK.US Stoke Therapeutics Inc 20260320 0 34.1 35.11 33.16 33.51 2012400 33.51 down down correct
STRA.US Strategic Education Inc 20260320 0 81.29 81.29 79.52 80.72 515300 80.72 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260320 0 99.73 99.75 99.37 99.55 1315002 98.5963 down down correct
STRL.US Sterling Construction Company Inc 20260320 0 431.97 433.5 395.52 401.61 783900 401.61 down down correct
STRM.US Streamline Health Solutions Inc 20260320 0 0.205 0.205 0.2 0.2 42502 0.2 down down correct
STRO.US Sutro Biopharma Inc 20260320 0 20.76 21.6345 20.1788 20.68 598199 20.68 down down correct
STRR.US Star Equity Holdings Inc 20260320 0 9.4 9.85 9.26 9.33 35000 9.33 down down correct
STRRP.US Star Equity Holdings Inc 20260320 0 10.12 10.12 10.12 10.12 0 10.12
STRS.US Stratus Properties Inc 20260320 0 29.32 29.5 28.32 28.32 34631 28.32 down down correct
STRT.US Strattec Security Corporation 20260320 0 72.79 73.83 70.29 73.14 92300 73.14 up up correct
STTK.US Shattuck Labs Inc 20260320 0 6.06 6.31 6.05 6.22 733300 6.22 up up correct
STX.US Seagate Technology Holdings plc 20260320 0 433.5 439.73 409.25 411.23 8620000 410.5139 down down correct
SUNS.US SLR Senior Investment Corp 20260320 0 8.15 8.245 8.01 8.23 254500 7.9194 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260320 0 49.09 49.29 46.83 47.76 1279900 47.76 down down correct
SURG.US SurgePays Inc. Common Stock 20260320 0 0.851 0.87 0.81 0.84 201800 0.84 down down correct
SVA.US Sinovac Biotech Ltd 20260320 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260320 0 2.01 2.01 1.79 1.79 4217239 1.7783 down up incorrect
SVRA.US Savara Inc 20260320 0 5.14 5.2 4.905 4.96 9317300 4.96 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260320 0 0.02 0.02 0.02 0.02 400 0.02
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260320 0 1.615 1.75 1.57 1.72 95911 1.72 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260320 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260320 0 14.39 14.49 14.05 14.18 1320600 14.18 down down correct
SWIM.US Latham Group Inc 20260320 0 5.52 5.6 5.38 5.55 1377520 5.55 up up correct
SWKH.US SWK Holdings Corporation 20260320 0 16.62 16.775 16.51 16.51 16737 16.51 down down correct
SWKS.US Skyworks Solutions Inc 20260320 0 54.12 55.08 53.57 54.44 7471200 54.44 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260320 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260320 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260320 0 1.51 1.53 1.4 1.4 30228 1.4 down down correct
SY.US So 20260320 0 2.93 2.97 2.88 2.9 379975 2.9 down down correct
SYBT.US Stock Yards Bancorp Inc 20260320 0 63.17 63.32 62.1 62.79 421180 62.79 down down correct
SYBX.US Synlogic Inc 20260320 0 0.69 0.7146 0.6657 0.7146 7574 0.7146 up up correct
SYNA.US Synaptics Incorporated 20260320 0 72.35 72.99 70.18 71.03 899300 71.03 down down correct
SYPR.US Sypris Solutions Inc 20260320 0 3.17 3.2506 3 3.03 74734 3.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 407 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260320 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260320 0 10.2 10.21 10.2 10.2 48300 10.2
TACT.US TransAct Technologies Incorporated 20260320 0 3.36 3.475 3.22 3.22 58475 3.22 down down correct
TAIT.US Taitron Components Incorporated 20260320 0 1.58 1.58 1.54 1.54 1302 1.54 down down correct
TAKMX.US TAKMX 20260320 0 8.09 8.09 8.09 8.09 0 7.9378
TALK.US Talkspace Inc 20260320 0 5.135 5.14 5.13 5.14 6739700 5.14 up up correct
TALKW.US Talkspace Inc 20260320 0 0.0035 0.0035 0.0035 0.0035 15932 0.0035
TANH.US Tantech Holdings Ltd 20260320 0 0.8751 0.881 0.8011 0.8352 24384 0.8352 down down correct
TAOP.US Taoping Inc 20260320 0 1.4 1.5 1.31 1.48 27900 1.48 up up correct
TARA.US Protara Therapeutics Inc 20260320 0 5.3 5.395 5.175 5.21 3216329 5.21 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260320 0 66.75 67.13 63.83 64.51 578600 64.51 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260320 0 10.86 10.91 10.33 10.38 1143100 6.7648 down down correct
TATT.US TAT Technologies Ltd 20260320 0 47.71 48.39 40.7 43.01 782400 43.01 down down correct
TAYD.US Taylor Devices Inc 20260320 0 72.33 72.86 68.2 70.03 42000 70.03 down down correct
TBBK.US The Bancorp Inc 20260320 0 52.74 52.87 52.01 52.61 1177600 52.61 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260320 0 3.14 3.14 3.08 3.1 1967930 3.1 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20260320 0 0.011 0.011 0.011 0.011 0 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260320 0 21.59 21.65 20.84 20.85 58300 20.7509 down up incorrect
TBLT.US ToughBuilt Industries Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 629 0.0002
TBNK.US Territorial Bancorp Inc 20260320 0 41.58 41.59 40.85 41.02 41720 41.02 down up incorrect
TBPH.US Theravance Biopharma Inc 20260320 0 14.07 14.4 13.87 14.33 1486942 14.33 up down incorrect
TC.US TuanChe ADR 20260320 0 10.43 10.43 10.43 10.43 300 10.43
TCBI.US Texas Capital Bancshares Inc 20260320 0 92.45 92.45 90.47 91.98 1129900 91.98 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260320 0 22.19 22.19 21.63 21.76 35800 21.76 down down correct
TCBK.US TriCo Bancshares 20260320 0 46.64 47.0499 45.55 46.08 442065 46.08 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260320 0 16.1 18.59 16.1 18.49 19730 18.49 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20260320 0 36.88 37.2983 36.02 37.06 142517 37.06 up up correct
TCCO.US Technical Communications Corporation 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260320 0 27 27.03 25.585 26.1 436632 26.1 down down correct
TCOM.US Trip.com Group Limited 20260320 0 51.61 51.71 51.04 51.06 2118400 51.06 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260320 0 16.56 16.56 16.31 16.31 57245 16.31 down down correct
TCPC.US BlackRock TCP Capital Corp 20260320 0 3.61 3.645 3.49 3.51 3294490 3.51 down down correct
TCRX.US Tscan Therapeutics Inc 20260320 0 1.05 1.05 1 1.04 586350 1.04 down down correct
TCX.US Tucows Inc 20260320 0 16.2 16.71 15.665 15.94 59475 15.94 down down correct
TDAC.US Trident Acquisitions Corp 20260320 0 10.55 10.55 10.55 10.55 106 10.55
TDACU.US Trident Acquisitions Corp 20260320 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260320 0 18.91 18.91 18.495 18.55 26921 18.55 down down correct
TDUP.US ThredUp Inc 20260320 0 3.31 3.395 3.245 3.26 5425560 3.26 down down correct
TEAM.US Atlassian Corporation Plc 20260320 0 72.91 75.16 70.54 73.73 6517900 73.73 up up correct
TECH.US Bio 20260320 0 51.61 52.18 50.68 51.48 3098500 51.48 down down correct
TELA.US TELA Bio Inc 20260320 0 0.755 0.7905 0.7471 0.7781 254851 0.7781 up up correct
TENB.US Tenable Holdings Inc 20260320 0 20.04 20.04 19.32 19.84 6407000 19.84 down up incorrect
TENX.US Tenax Therapeutics Inc 20260320 0 14.9 15.33 14 14.3 227874 14.3 down up incorrect
TER.US Teradyne Inc 20260320 0 302.09 303 284.86 290.83 4996200 290.83 down down correct
TERN.US Terns Pharmaceuticals Inc 20260320 0 48.52 49.9976 47.87 48.44 4863348 48.44 down down correct
TFC.US PR 20260320 0 18.66 18.66 18.4 18.43 63188 18.43 down up incorrect
TFSL.US TFS Financial Corporation 20260320 0 13.4 13.51 13.275 13.39 1443581 13.39 down up incorrect
TGLS.US Tecnoglass Inc 20260320 0 42.61 42.64 40.47 40.52 2373200 40.3791 down down correct
TGTX.US TG Therapeutics Inc 20260320 0 30.34 30.52 29.45 30.07 5061300 30.07 down down correct
TH.US Target Hospitality Corp 20260320 0 9.14 9.212 8.82 9.03 509930 9.03 down down correct
THFF.US First Financial Corporation 20260320 0 61.07 61.07 59.65 60.49 279183 59.954 down down correct
THRM.US Gentherm Incorporated 20260320 0 27.74 27.785 27 27.53 584122 27.53 down down correct
THRY.US Thryv Holdings Inc 20260320 0 2.74 2.82 2.664 2.78 1501039 2.78 up up correct
TIGO.US Millicom International Cellular S.A 20260320 0 73.39 73.8 71.38 71.98 2087800 70.2084 down up incorrect
TIGR.US UP Fintech Holding Limited 20260320 0 6.72 6.73 6.495 6.57 4031281 6.57 down up incorrect
TIL.US Instil Bio Inc 20260320 0 8.46 8.83 8.335 8.55 27074 8.55 up down incorrect
TILE.US Interface Inc 20260320 0 25.44 25.52 24.43 24.45 1346400 24.4208 down up incorrect
TIPT.US Tiptree Inc 20260320 0 15.75 15.75 15.49 15.73 330727 15.73 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20260320 0 0.0041 0.005 0.0029 0.003 1152712 0.003 down down correct
TITN.US Titan Machinery Inc 20260320 0 14.07 14.91 13.21 14.88 579896 14.88 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260320 0 0.96 0.995 0.862 0.92 167800 0.92 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20260320 0 2.88 2.92 2.72 2.79 159312 2.79 down up incorrect
TLF.US Tandy Leather Factory Inc 20260320 0 2.3 2.34 2.26 2.26 59034 2.26 down up incorrect
TLIS.US Talis Biomedical Corporation 20260320 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260320 0 6.63 6.63 6.15 6.21 3513500 6.21 down down correct
TLS.US Telos Corporation 20260320 0 4.24 4.37 4.1 4.33 1786012 4.33 up up correct
TLSA.US Tiziana Life Sciences PLC 20260320 0 1.26 1.27 1.21 1.21 101400 1.21 down down correct
TMC.US TMC the metals company Inc 20260320 0 5.44 5.496 4.89 5.03 9843373 5.03 down down correct
TMCI.US Treace Medical Concepts Inc 20260320 0 1.31 1.37 1.215 1.24 1095061 1.24 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260320 0 0.62 0.63 0.48 0.53 189000 0.53 down down correct
TMDX.US TransMedics Group Inc 20260320 0 113.72 115.715 112.048 113.9 1787400 113.9 up up correct
TMUS.US T 20260320 0 206.39 209.76 206.04 208.47 13798000 208.47 up up correct
TNDM.US Tandem Diabetes Care Inc 20260320 0 24.69 25.009 23.91 24.82 2424100 24.82 up up correct
TNGX.US Bctg Acquisition Corp 20260320 0 19.12 19.805 18.8 19.42 7616800 19.42 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260320 0 15.74 17 14.99 15 1042900 15 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260320 0 0.77 0.8315 0.7502 0.7512 4148491 0.7512 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260320 0 3.57 3.59 3.29 3.32 3071123 3.32 down down correct
TOIIW.US The Oncology Institute Inc 20260320 0 0.049 0.0598 0.048 0.0584 5320 0.0584 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260320 0 0.6564 0.6823 0.6174 0.6721 88525 0.6721 up up correct
TOPS.US Top Ships Inc 20260320 0 3.38 3.4 3.08 3.14 69300 3.14 down down correct
TOUR.US Tuniu Corporation 20260320 0 0.68 0.738 0.67 0.725 25690 7.25 up up correct
TOWN.US TowneBank 20260320 0 32.65 32.84 32.24 32.5 3382289 32.2375 down down correct
TPST.US Tempest Therapeutics Inc 20260320 0 2.17 2.3 2.12 2.29 294115 2.29 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260320 0 11.95 12.1604 11.24 11.31 414705 11.31 down up incorrect
TREE.US LendingTree Inc 20260320 0 41.13 41.15 39.95 40.42 303900 40.42 down up incorrect
TRIB.US Trinity Biotech plc 20260320 0 0.64 0.67 0.63 0.64 106100 0.64
TRIN.US Trinity Capital Inc 20260320 0 14.615 14.76 14.34 14.34 1642700 14.1827 down up incorrect
TRIP.US TripAdvisor Inc 20260320 0 9.22 9.42 9.02 9.35 6915200 9.35 up down incorrect
TRMB.US Trimble Inc 20260320 0 66.51 66.51 65.07 65.71 3673400 65.71 down down correct
TRMD.US TORM plc 20260320 0 26.44 26.52 25.561 25.71 747889 25.71 down down correct
TRMK.US Trustmark Corporation 20260320 0 40.93 41.08 40.44 40.86 1221834 40.86 down down correct
TRNS.US Transcat Inc 20260320 0 71.94 72.36 68.62 70.21 157200 70.21 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260320 0 2 2.06 1.865 2.05 2007200 2.05 up up correct
TROO.US TROOPS Inc 20260320 0 2.7 2.82 2.52 2.52 109900 2.52 down down correct
TROW.US T. Rowe Price Group Inc 20260320 0 86.95 87.46 85.22 86.19 9438300 86.19 down down correct
TRS.US TriMas Corporation 20260320 0 34.04 34.37 33.68 34.04 764100 34.04
TRST.US TrustCo Bank Corp NY 20260320 0 43.05 43.37 42.24 42.66 484000 42.66 down down correct
TRTN.US PE 20260320 0 19.05 19.05 18.55 18.605 12033 18.605 down down correct
TRUP.US Trupanion Inc 20260320 0 25.52 26.395 25.23 26.21 960881 26.21 up up correct
TRVG.US trivago N.V 20260320 0 2.78 2.785 2.72 2.72 9200 2.72 down down correct
TRVI.US Trevi Therapeutics Inc 20260320 0 10.74 11.075 10.37 10.61 2296889 10.61 down down correct
TRVN.US Trevena Inc 20260320 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 20260320 0 39.97 41.04 36.85 37.06 245410 37.06 down down correct
TSBK.US Timberland Bancorp Inc 20260320 0 38.59 38.65 38.13 38.19 38587 38.19 down down correct
TSCO.US Tractor Supply Company 20260320 0 46.1 46.37 45.45 45.77 5886300 45.77 down down correct
TSEM.US Tower Semiconductor Ltd 20260320 0 173.51 178.08 160.93 163.63 6709200 163.63 down down correct
TSHA.US Taysha Gene Therapies Inc 20260320 0 4.58 4.624 4.34 4.4 5529500 4.4 down down correct
TSLA.US Tesla Inc 20260320 0 379.85 379.89 364.46 367.96 78628600 367.96 down down correct
TTD.US The Trade Desk Inc 20260320 0 23.49 24.49 23.2 24.11 24215600 24.11 up up correct
TTEC.US TTEC Holdings Inc 20260320 0 2.88 2.88 2.68 2.68 1058976 2.68 down down correct
TTEK.US Tetra Tech Inc 20260320 0 31.18 31.42 29.99 30.4 5069000 30.4 down down correct
TTGT.US TechTarget Inc 20260320 0 3.84 3.86 3.75 3.79 382400 3.79 down down correct
TTMI.US TTM Technologies Inc 20260320 0 95.21 96.4 87.91 91.54 4345000 91.54 down down correct
TTOO.US T2 Biosystems Inc 20260320 0 0.0022 0.0022 0.0022 0.0022 1210 0.0022
TTSH.US Tile Shop Holdings Inc. Common Stock 20260320 0 3.18 3.18 3.03 3.03 4924 3.03 down down correct
TTWO.US Take 20260320 0 200.71 202.39 198.02 200.63 3698600 200.63 down down correct
TUSK.US Mammoth Energy Services Inc 20260320 0 2.16 2.165 2.065 2.08 352955 2.08 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20260320 0 10.605 10.605 10.51 10.605 2100 10.605
TVACW.US Thayer Ventures Acquisition Corporation 20260320 0 0.522 0.5235 0.5101 0.5101 92300 0.5101 down down correct
TVTX.US Travere Therapeutics Inc 20260320 0 27.7 27.83 26.15 26.84 2585000 26.84 down down correct
TW.US Tradeweb Markets Inc 20260320 0 125.75 126.205 123.91 125.15 1564000 125.15 down down correct
TWIN.US Twin Disc Incorporated 20260320 0 14.72 15.35 14.32 14.88 56373 14.88 up up correct
TWLVU.US Twelve Seas Investment Company II 20260320 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260320 0 44.6 44.68 41.52 42.07 1339000 42.07 down up incorrect
TXG.US 10x Genomics Inc 20260320 0 18.42 18.65 18.085 18.39 2346100 18.39 down up incorrect
TXMD.US TherapeuticsMD Inc 20260320 0 2.21 2.33 2.19 2.24 38400 2.24 up down incorrect
TXN.US Texas Instruments Incorporated 20260320 0 188.52 190.33 185.84 187.19 15025200 187.19 down down correct
TXRH.US Texas Roadhouse Inc 20260320 0 171.77 172.76 169.67 170.89 1865300 170.89 down down correct
TYRA.US Tyra Biosciences Inc 20260320 0 38.67 39.15 37.13 37.15 2124411 37.15 down down correct
TZOO.US Travelzoo 20260320 0 6.47 6.47 5.94 6.23 291922 6.23 down down correct
UAL.US United Airlines Holdings Inc 20260320 0 93.39 94.08 88.41 89.95 9271700 89.95 down up incorrect
UBCP.US United Bancorp Inc 20260320 0 15.43 16.38 14.65 16.38 32900 16.38 up down incorrect
UBFO.US United Security Bancshares 20260320 0 10.16 10.3 10.025 10.06 166378 10.06 down up incorrect
UBOH.US United Bancshares Inc 20260320 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260320 0 39.37 39.72 39.2 39.56 2454600 39.56 up up correct
UCL.US uCloudlink Group Inc 20260320 0 1.4599 1.46 1.4001 1.41 4516 1.41 down down correct
UCTT.US Ultra Clean Holdings Inc 20260320 0 62.99 63.75 57.36 57.67 1619900 57.67 down down correct
UDMY.US Udemy Inc. Common Stock 20260320 0 4.71 4.71 4.585 4.65 2493122 4.65 down down correct
UEIC.US Universal Electronics Inc 20260320 0 4.25 4.64 4.25 4.25 186103 4.25
UFCS.US United Fire Group Inc 20260320 0 36.65 36.65 35.93 36.4 262000 36.4 down down correct
UFPI.US UFP Industries Inc 20260320 0 88.63 88.8 84.82 86.78 1151700 86.78 down down correct
UFPT.US UFP Technologies Inc 20260320 0 196.56 198.44 188.98 191.05 174400 191.05 down down correct
UG.US United 20260320 0 6.31 6.48 6.26 6.26 6684 6.26 down down correct
UGRO.US urban 20260320 0 2.3 2.37 2.15 2.18 82900 2.18 down down correct
UHAL.US AMERCO 20260320 0 42.72 42.94 41.95 42.19 412300 42.19 down down correct
UK.US Ucommune International Ltd 20260320 0 0.472 0.507 0.421 0.46 3960 4.6 down down correct
ULBI.US Ultralife Corporation 20260320 0 6.74 6.74 6.42 6.43 69438 6.43 down down correct
ULCC.US Frontier Group Holdings Inc 20260320 0 3.13 3.28 3.105 3.18 6593636 3.18 up up correct
ULH.US Universal Logistics Holdings Inc 20260320 0 16.9 17.77 16.6 17.67 75169 17.565 up up correct
ULTA.US Ulta Beauty Inc 20260320 0 533.57 540 524.85 529.97 948600 529.97 down down correct
UMBF.US UMB Financial Corporation 20260320 0 109.61 109.65 107.68 109.04 1122900 109.04 down down correct
UNB.US Union Bankshares Inc 20260320 0 22.71 23.17 22.37 22.5 19400 22.1733 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260320 0 6.77 6.92 6.62 6.73 458500 6.73 down down correct
UNIT.US Uniti Group Inc 20260320 0 7.92 7.96 7.47 7.51 4516418 7.51 down down correct
UNTY.US Unity Bancorp Inc 20260320 0 49.84 49.95 48.99 49.38 64000 49.38 down down correct
UONE.US Urban One Inc 20260320 0 5.83 6 5.42 5.62 81400 5.62 down up incorrect
UONEK.US Urban One Inc 20260320 0 5.34 5.96 5.28 5.96 10192 5.96 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260320 0 2.264 2.4 2.264 2.4 1026 2.4 up down incorrect
UPLD.US Upland Software Inc 20260320 0 0.5092 0.5742 0.496 0.5742 682751 0.5742 up down incorrect
UPST.US Upstart Holdings Inc 20260320 0 26.3 27.285 25.94 25.98 5952200 25.98 down up incorrect
UPWK.US Upwork Inc 20260320 0 11.47 11.47 11.09 11.28 5367200 11.28 down up incorrect
URBN.US Urban Outfitters Inc 20260320 0 64.5 65.42 63.24 63.39 3464900 63.39 down up incorrect
URGN.US UroGen Pharma Ltd 20260320 0 18.63 19.03 17.5 17.62 975333 17.62 down up incorrect
UROY.US Uranium Royalty Corp 20260320 0 3.47 3.51 3.2101 3.29 3551451 3.29 down down correct
USAU.US U.S. Gold Corp 20260320 0 14.74 14.76 14 14.11 905000 14.11 down down correct
USCB.US US Century Bank 20260320 0 18.53 18.53 17.81 18.15 94800 18.15 down down correct
USEG.US U.S. Energy Corp 20260320 0 1 1.01 0.9502 0.99 5132295 0.99 down down correct
USIO.US Usio Inc 20260320 0 1.07 1.14 1.05 1.05 106244 1.05 down down correct
USLM.US United States Lime & Minerals Inc 20260320 0 118.72 118.99 115.31 118.47 443700 118.47 down down correct
USQIX.US USQ Core Real Estate Fund 20260320 0 16.27 16.27 16.27 16.27 0 16.27
UTHR.US United Therapeutics Corporation 20260320 0 522.58 529.94 520 524.28 796600 524.28 up up correct
UTMD.US Utah Medical Products Inc 20260320 0 64.26 65.0999 63.11 64.63 31145 64.63 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260320 0 2.3 2.5 2.3 2.49 700 2.49 up up correct
UVSP.US Univest Financial Corporation 20260320 0 33.04 33.095 31.41 32.95 366899 32.95 down down correct
UXIN.US Uxin Limited 20260320 0 3.56 3.56 3.31 3.4 139541 3.4 down down correct
VABK.US Virginia National Bankshares Corporation 20260320 0 38.22 38.53 38.05 38.13 21829 38.13 down down correct
VALN.US Valneva SE 20260320 0 10.6 10.6 10.31 10.32 3394 10.32 down down correct
VALU.US Value Line Inc 20260320 0 35.88 36.63 35.6 35.6 6800 35.2529 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20260320 0 0.01 0.01 0.01 0.01 126 0.01
VBNK.US VersaBank Common Shares 20260320 0 13.42 13.5 13.25 13.38 48200 13.3656 down up incorrect
VC.US Visteon Corporation 20260320 0 85.11 86.18 83.9 85.28 1056700 85.28 up up correct
VCEL.US Vericel Corporation 20260320 0 32.77 33.415 31.29 31.41 1201923 31.41 down down correct
VCMIX.US Versus Capital Multi 20260320 0 23.3 23.3 23.3 23.3 0 23.0639
VCNX.US Vaccinex Inc 20260320 0 1.31 1.31 0.55 0.89 2200 0.89 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260320 0 28.74 28.74 28.74 28.74 0 28.74
VCTR.US Victory Capital Holdings Inc 20260320 0 68.07 69.74 67.21 68.19 1642600 68.19 up up correct
VCYT.US Veracyte Inc 20260320 0 32.52 32.783 31.78 31.84 3203900 31.84 down down correct
VECO.US Veeco Instruments Inc 20260320 0 31.56 31.8 30.08 30.65 1156300 30.65 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260320 0 0.404 0.414 0.37 0.394 4628500 0.394 down down correct
VELO.US Velocity Acquisition Corp 20260320 0 12.64 12.99 11.56 11.715 1722800 11.715 down down correct
VEON.US VEON Ltd 20260320 0 50.78 50.78 49.02 49.32 76800 49.32 down down correct
VERA.US Vera Therapeutics Inc 20260320 0 40.945 42.21 40.14 40.53 3986300 40.53 down down correct
VERB.US Verb Technology Company Inc 20260320 0 2.86 2.95 2.6 2.95 836287 2.95 up up correct
VERI.US Veritone Inc 20260320 0 2.7 2.74 2.64 2.71 1560399 2.71 up up correct
VERO.US Venus Concept Inc 20260320 0 0.325 0.336 0.307 0.336 5200 0.336 up up correct
VERU.US Veru Inc 20260320 0 2.3 2.39 2.2054 2.27 107499 2.27 down down correct
VERX.US Vertex Inc 20260320 0 12.85 13.13 12.56 12.86 1566700 12.86 up up correct
VFF.US Village Farms International Inc 20260320 0 2.67 2.67 2.5 2.54 2323569 2.54 down down correct
VFLEX.US VFLEX 20260320 0 27.31 27.31 27.31 27.31 0 27.1507
VG.US Vonage Holdings Corp 20260320 0 14.73 15.93 14.46 15.81 68126200 15.81 up up correct
VIA.US Via Renewables Inc 20260320 0 13.98 14.37 13.11 14.36 1006100 14.36 up up correct
VIASP.US Via Renewables Inc 20260320 0 25.58 25.58 25.48 25.557 1300 24.9047 down down correct
VIAV.US Viavi Solutions Inc 20260320 0 34.26 34.59 30.57 31.44 10324800 31.44 down down correct
VICR.US Vicor Corporation 20260320 0 190.71 190.71 164 164.54 4077400 164.54 down down correct
VINP.US Vinci Partners Investments Ltd 20260320 0 10.23 10.23 9.65 9.87 158661 9.87 down down correct
VIOT.US Viomi Technology Co. Ltd 20260320 0 1.33 1.37 1.25 1.28 559800 1.198 down down correct
VIR.US Vir Biotechnology Inc 20260320 0 9.35 9.475 9.05 9.1 3933100 9.1 down down correct
VIRC.US Virco Mfg. Corporation 20260320 0 5.92 5.93 5.75 5.91 68989 5.91 down down correct
VIRT.US Virtu Financial Inc 20260320 0 40.38 41.84 39.9 41.63 2628968 41.63 up up correct
VISL.US Vislink Technologies Inc 20260320 0 1.49 1.49 1.44 1.44 1700 1.44 down down correct
VITL.US Vital Farms Inc 20260320 0 15.32 15.78 14.47 14.51 4209400 14.51 down down correct
VIVE.US Viveve Medical Inc 20260320 0 0.0002 0.0002 0.0002 0.0002 60000 0.0002
VIVO.US Meridian Bioscience Inc 20260320 0 2.34 2.5 2.24 2.24 310400 2.24 down down correct
VKTX.US Viking Therapeutics Inc 20260320 0 33.62 34.38 31.49 32.33 3523600 32.33 down down correct
VLGEA.US Village Super Market Inc 20260320 0 41.53 41.57 40.06 40.65 100700 40.4126 down down correct
VLN.US WT 20260320 0 0.0361 0.0361 0.0361 0.0361 1247 0.0361
VLY.US Valley National Bancorp 20260320 0 11.82 11.9 11.5 11.73 19766400 11.73 down down correct
VLYPO.US Valley National Bancorp 20260320 0 24.84 24.84 24.45 24.46 8100 24.46 down down correct
VLYPP.US Valley National Bancorp 20260320 0 24.55 24.55 24.45 24.45 7000 24.45 down down correct
VMAR.US Vision Marine Technologies Inc 20260320 0 2.18 2.18 1.89 2.09 112900 2.09 down down correct
VMD.US Viemed Healthcare Inc 20260320 0 9.21 9.215 8.62 8.71 703700 8.71 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20260320 0 8.59 8.67 7.05 7.12 11684000 7.12 down up incorrect
VNET.US 21Vianet Group Inc 20260320 0 9.16 9.24 8.68 8.82 6173600 8.82 down up incorrect
VNO.US PO 20260320 0 14.15 14.28 14.07 14.14 18318 14.14 down up incorrect
VNOM.US Viper Energy Partners LP 20260320 0 47.94 49.08 47.52 48.09 8774700 48.09 up down incorrect
VOD.US Vodafone Group Plc 20260320 0 14.59 14.66 14.21 14.33 4620500 14.33 down up incorrect
VOR.US Vor Biopharma Inc 20260320 0 13.35 13.62 12.01 12.04 4553300 12.04 down up incorrect
VRA.US Vera Bradley Inc 20260320 0 3.61 3.61 3.26 3.33 309531 3.33 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260320 0 0.5931 0.609 0.571 0.571 33973 0.571 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260320 0 5.76 5.96 5.35 5.45 401501 5.45 down down correct
VRDN.US Viridian Therapeutics Inc 20260320 0 27.83 28.1 26.95 26.98 4960700 26.98 down down correct
VREX.US Varex Imaging Corporation 20260320 0 11.14 11.14 10.54 10.66 371671 10.66 down down correct
VRM.US Vroom Inc 20260320 0 11.87 11.87 10.75 11.82 22200 11.82 down down correct
VRME.US VerifyMe Inc 20260320 0 0.895 0.92 0.8417 0.8874 101200 0.8874 down down correct
VRNS.US Varonis Systems Inc 20260320 0 23.712 24.06 23 23.72 5763700 23.72 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VRRM.US Verra Mobility Corporation 20260320 0 14.52 14.675 14.31 14.34 3083954 14.34 down down correct
VRSK.US Verisk Analytics Inc 20260320 0 201.1 204.28 200.11 201.75 2004200 201.75 up up correct
VRSN.US VeriSign Inc 20260320 0 239.36 241.52 237 240.78 1905000 240.78 up up correct
VRTS.US Virtus Investment Partners Inc 20260320 0 129.08 130 125.78 126.55 269859 124.4361 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260320 0 454.62 461.05 452.89 454 2200200 454 down down correct
VS.US Versus Systems Inc 20260320 0 1.12 1.16 1.0818 1.1 5700 1.1 down down correct
VSAT.US Viasat Inc 20260320 0 52 52.4 46.06 46.39 4677100 46.39 down down correct
VSEC.US VSE Corporation 20260320 0 182.49 183.26 172.98 177.33 5698582 177.2502 down down correct
VSTM.US Verastem Inc 20260320 0 5.74 5.91 5.44 5.53 3828400 5.53 down down correct
VTGN.US VistaGen Therapeutics Inc 20260320 0 0.65 0.65 0.6 0.61 436900 0.61 down down correct
VTRS.US Viatris Inc 20260320 0 13.54 13.61 13.05 13.2 23199200 13.2 down down correct
VTSI.US VirTra Inc 20260320 0 4.36 4.47 4.3018 4.36 56620 4.36
VTVT.US vTv Therapeutics Inc 20260320 0 35.05 37.86 35.05 36 30600 36 up down incorrect
VUZI.US Vuzix Corporation 20260320 0 2.16 2.345 2.15 2.26 1515446 2.26 up down incorrect
VVOS.US Vivos Therapeutics Inc 20260320 0 1.345 1.345 1.19 1.22 202900 1.22 down up incorrect
VVPR.US VivoPower International PLC 20260320 0 2.34 2.4999 2.24 2.24 310536 2.24 down up incorrect
VXRT.US Vaxart Inc 20260320 0 0.64 0.65 0.61 0.64 359700 0.64
VYGR.US Voyager Therapeutics Inc 20260320 0 3.72 3.85 3.69 3.85 580600 3.85 up up correct
VYNE.US VYNE Therapeutics Inc 20260320 0 0.615 0.63 0.604 0.63 281200 0.63 up up correct
WABC.US Westamerica Bancorporation 20260320 0 50.46 50.565 49.54 49.61 927008 49.61 down up incorrect
WAFD.US Washington Federal Inc 20260320 0 31.05 31.33 30.8 31.08 2700695 31.08 up down incorrect
WAFDP.US Washington Federal Inc 20260320 0 16.23 16.25 16.02 16.24 11800 15.9432 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260320 0 1.63 1.66 1.56 1.56 6800 1.56 down up incorrect
WAL.US PA 20260320 0 23.08 23.1 22.6 22.63 24911 22.63 down up incorrect
WALD.US Waldencast Acquisition Corp 20260320 0 1.34 1.36 1.17 1.185 309100 1.185 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260320 0 0.034 0.037 0.032 0.037 80500 0.037 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260320 0 32.27 32.375 31.67 32.13 404506 31.5923 down down correct
WATT.US Energous Corporation 20260320 0 13.96 18.1 13.716 18.04 1534300 18.04 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260320 0 6.51 6.75 6.25 6.31 36900 6.31 down down correct
WB.US Weibo Corporation 20260320 0 8.75 8.85 8.645 8.66 1902717 8.0901 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260320 0 28.07 28.365 27.67 27.96 999600 27.96 down down correct
WDAY.US Workday Inc 20260320 0 132.02 136.88 128.75 135.96 9233700 135.96 up up correct
WDC.US Western Digital Corporation 20260320 0 309.52 312.99 291.18 293.1 12877100 293.1 down down correct
WDFC.US WD 20260320 0 216.35 216.35 211.51 213.83 401900 212.759 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260320 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260320 0 7.07 7.2 7.03 7.09 16806100 7.09 up up correct
WERN.US Werner Enterprises Inc 20260320 0 27.34 27.405 26.76 27.17 1666404 27.0525 down down correct
WEYS.US Weyco Group Inc 20260320 0 32.74 32.74 31.5829 31.79 27028 31.79 down down correct
WFC.US PD 20260320 0 17.3677 17.3677 17.05 17.1 82477 17.1 down down correct
WFCF.US Where Food Comes From Inc 20260320 0 11.95 13.02 11.76 13.02 11600 13.02 up down incorrect
WFCPX.US Wells Fargo & Co Non 20260320 0 16.87 16.87 16.87 16.87 0 16.797
WFRD.US Weatherford International plc Ordinary Shares 20260320 0 87.26 89.186 85.28 86.14 2739200 86.14 down up incorrect
WHF.US WhiteHorse Finance Inc 20260320 0 7.25 7.36 6.97 7.05 111500 7.05 down up incorrect
WHLM.US Wilhelmina International Inc 20260320 0 3.31 3.31 3.31 3.31 0 3.31
WHLR.US Wheeler Real Estate Investment Trust Inc 20260320 0 1.17 1.175 1.02 1.06 31767 3.18 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260320 0 36.5 37.696 36.5 37.18 3700 37.18 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260320 0 7.4 7.64 7.31 7.48 1500 7.48 up up correct
WILC.US G. Willi 20260320 0 26.78 26.78 25.86 25.86 1180 25.4005 down down correct
WIMI.US WiMi Hologram Cloud Inc 20260320 0 1.71 1.73 1.61 1.64 64300 1.64 down down correct
WINA.US Winmark Corporation 20260320 0 413.79 413.79 399.98 402.79 100500 402.79 down down correct
WING.US Wingstop Inc 20260320 0 184.29 193.37 184 187.79 1162300 187.79 up up correct
WINT.US Windtree Therapeutics Inc 20260320 0 0.01 0.02 0.01 0.01 1995800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260320 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260320 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260320 0 89.03 89.96 87.7 88.43 2519800 88.43 down down correct
WKEY.US WISeKey International Holding AG 20260320 0 6.58 6.58 5.9182 6.11 108990 6.11 down down correct
WKHS.US Workhorse Group Inc 20260320 0 3.12 3.26 3.03 3.24 230300 3.24 up up correct
WKSP.US Worksport Ltd. Common Stock 20260320 0 1.33 1.35 1.2 1.25 304900 1.25 down down correct
WLDN.US Willdan Group Inc 20260320 0 75.74 76.14 73.58 75.52 317600 75.52 down down correct
WLFC.US Willis Lease Finance Corporation 20260320 0 171.39 175.52 166.55 170.54 85800 170.54 down down correct
WMG.US Warner Music Group Corp 20260320 0 23.84 24.175 23.53 23.89 3269000 23.89 up up correct
WNEB.US Western New England Bancorp Inc 20260320 0 12.55 12.69 12.33 12.44 120092 12.44 down down correct
WNW.US Wunong Net Technology Company Limited 20260320 0 0.138 0.184 0.125 0.149 3312723 14.9 up up correct
WOOF.US Petco Health and Wellness Company Inc 20260320 0 3.12 3.17 2.915 2.92 5942200 2.92 down down correct
WORX.US SCWorx Corp 20260320 0 0.137 0.14 0.125 0.135 110707 2.025 down down correct
WPRT.US Westport Fuel Systems Inc 20260320 0 1.98 1.98 1.87 1.87 54300 1.87 down down correct
WRAP.US Wrap Technologies Inc 20260320 0 1.49 1.555 1.422 1.46 320000 1.46 down down correct
WRLD.US World Acceptance Corporation 20260320 0 133.08 133.42 125.8 130.85 296900 130.85 down down correct
WSBC.US WesBanco Inc 20260320 0 33.21 33.34 32.74 33.12 967600 33.12 down down correct
WSBF.US Waterstone Financial Inc 20260320 0 17.92 18.19 17.76 17.8 162800 17.635 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260320 0 17.08 17.4 16.79 17.03 4131000 17.03 down down correct
WSFS.US WSFS Financial Corporation 20260320 0 63.57 63.91 62.61 63.62 1493500 63.62 up up correct
WTBA.US West Bancorporation Inc 20260320 0 23.02 23.11 22.42 22.75 107200 22.75 down down correct
WTER.US The Alkaline Water Company Inc 20260320 0 0.08 0.11 0.075 0.099 203690 0.099 up up correct
WTFC.US Wintrust Financial Corporation 20260320 0 133.22 134.48 131 132.53 1336200 132.53 down down correct
WTW.US Weight Watchers International Inc 20260320 0 286.9 293.91 286.86 291.25 943100 290.2849 up up correct
WVE.US Wave Life Sciences Ltd 20260320 0 12.05 12.24 11.65 11.76 5818700 11.76 down down correct
WVFC.US WVS Financial Corp 20260320 0 14 14 13.77 13.77 900 13.77 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260320 0 2.67 2.7 2.5 2.5 8000 2.5 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260320 0 3 3.02 2.98 2.98 17000 2.98 down down correct
WW.US WW International Inc 20260320 0 18.71 18.71 17.6 17.67 264900 17.67 down down correct
WWD.US Woodward Inc 20260320 0 366.69 367.74 350.9 353.35 1271200 353.35 down down correct
WYNN.US Wynn Resorts Limited 20260320 0 102.9 103 99.18 99.98 2186100 99.98 down down correct
XAIR.US Beyond Air Inc 20260320 0 0.78 0.8 0.75 0.789 173900 0.789 up up correct
XBIO.US Xenetic Biosciences Inc 20260320 0 3.02 3.26 2.96 3.26 33900 3.26 up up correct
XBIT.US XBiotech Inc 20260320 0 2.4 2.4 2.32 2.39 90248 2.39 down down correct
XCAPX.US ACAP Strategic Fund 20260320 0 28.47 28.47 28.47 28.47 0 28.47
XCUR.US Exicure Inc 20260320 0 4.91 5.066 4.36 4.45 86800 4.45 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260320 0 21.7 21.7 21.7 21.7 0 21.7
XEL.US Xcel Energy Inc 20260320 0 79.01 79.67 76.18 76.77 9225900 76.77 down up incorrect
XELA.US Exela Technologies Inc 20260320 0 0.05 0.05 0.05 0.05 0 0.05
XELB.US Xcel Brands Inc 20260320 0 1.31 1.62 1.27 1.57 134500 1.57 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20260320 0 55.56 55.96 54.51 54.94 1846500 54.94 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260320 0 5.58 5.61 5.4 5.44 2167500 5.44 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260320 0 4.14 4.5 4.1 4.28 684900 4.28 up down incorrect
XGN.US Exagen Inc 20260320 0 2.96 3.205 2.75 2.78 382100 2.78 down down correct
XILSX.US Pioneer ILS Interval Fund 20260320 0 10.07 10.07 10.07 10.07 0 10.07
XLO.US Xilio Therapeutics Inc. Common Stock 20260320 0 7.25 7.99 7.16 7.86 107400 7.86 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260320 0 39.83 40.17 38.38 39.2 636400 39.2 down down correct
XNCR.US Xencor Inc 20260320 0 12.17 12.415 11.79 12.13 2315328 12.13 down down correct
XNET.US Xunlei Limited 20260320 0 6.16 6.17 5.75 5.83 321900 5.83 down down correct
XOMA.US XOMA Corporation 20260320 0 28.89 29.71 28.27 28.71 136200 28.71 down down correct
XOMAO.US XOMA Corporation 20260320 0 25.449 25.449 25.33 25.33 600 24.8198 down down correct
XOMAP.US XOMA Corporation 20260320 0 25.56 25.6 25.56 25.6 300 25.0841 up up correct
XONE.US The ExOne Company 20260320 0 49.4378 49.4378 49.42 49.42 83017 49.0842 down down correct
XOS.US Xos Inc 20260320 0 1.92 2.07 1.92 2.07 67493 2.07 up up correct
XOSWW.US Xos Equity Warrants 20260320 0 0.0038 0.0038 0.0038 0.0038 933 0.0038
XP.US XP Inc 20260320 0 18.64 18.72 17.92 18.2 5975500 18.2 down down correct
XPEL.US XPEL Inc 20260320 0 38.53 38.89 37.631 38.74 1002500 38.74 up up correct
XPER.US Xperi Holding Corporation 20260320 0 5.83 5.83 5.61 5.65 332307 5.65 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260320 0 5.49 5.49 5.49 5.49 0 5.455
XRAY.US DENTSPLY SIRONA Inc 20260320 0 11.22 11.33 10.86 10.95 6350000 10.95 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260320 0 0.409 0.432 0.374 0.395 9960 1.975 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260320 0 1.44 1.47 1.34 1.36 4372500 1.3334 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260320 0 9.17 9.17 9.17 9.17 0 9.0658
XSICX.US Voya Senior Income Fund Class 20260320 0 9.14 9.14 9.14 9.14 0 9.0898
XSIIX.US ING Senior Incm Fd 20260320 0 9.13 9.13 9.13 9.13 0 9.0736
XSIWX.US ING Senior Incm Fd 20260320 0 9.18 9.18 9.18 9.18 0 9.1228
XSLCX.US Invesco Senior Loan Fund Class 20260320 0 5.49 5.49 5.49 5.49 0 5.456
XTLB.US XTL Biopharmaceuticals Ltd 20260320 0 0.58 0.6 0.556 0.59 3493 2.36 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260320 0 3.7 3.7 3.38 3.57 32400 3.57 down down correct
YI.US 111 Inc 20260320 0 6.95 6.99 6.45 6.85 21800 6.85 down up incorrect
YJ.US Yunji Inc 20260320 0 1.68 1.85 1.67 1.85 3700 1.85 up down incorrect
YORW.US The York Water Company 20260320 0 30.27 30.42 29.75 29.87 1250097 29.87 down up incorrect
YQ.US 17 Education & Technology Group Inc 20260320 0 2.535 2.535 2.516 2.516 800 2.516 down up incorrect
YTRA.US Yatra Online Inc 20260320 0 1.03 1.3 1.03 1.07 149600 1.07 up up correct
Z.US Zillow Group Inc 20260320 0 45.3 45.54 43.64 43.95 5941300 43.95 down down correct
ZBRA.US Zebra Technologies Corporation 20260320 0 203.91 206 200.44 203.62 1857600 203.62 down down correct
ZCMD.US Zhongchao Inc 20260320 0 1.61 1.61 1.44 1.54 31900 1.54 down down correct
ZD.US Ziff Davis Inc. 20260320 0 41.64 42.72 41.52 42.26 2977400 42.26 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260320 0 0.51 0.64 0.51 0.59 287414 0.59 up up correct
ZG.US Zillow Group Inc 20260320 0 44.5 44.68 43.17 43.53 1629000 43.53 down down correct
ZION.US Zions Bancorporation National Association 20260320 0 54.29 54.56 53.47 54.05 2810300 54.05 down down correct
ZIONP.US Zions Bancorporation National Association 20260320 0 19.27 19.36 19.12 19.2 7097 19.2 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260320 0 9.3 9.3 9.3 9.3 0 9.3
ZKIN.US ZK International Group Co. Ltd 20260320 0 1.66 1.72 1.66 1.72 1000 1.72 up up correct
ZLAB.US Zai Lab Limited 20260320 0 18.385 18.715 17.82 18.09 1622500 18.09 down down correct
ZM.US Zoom Video Communications Inc 20260320 0 76.54 77.515 74.855 76.61 5476000 76.61 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260320 0 2.56 2.635 2.52 2.62 529000 2.62 up down incorrect
ZS.US Zscaler Inc 20260320 0 152.75 153.75 148.28 151.47 5082800 151.47 down up incorrect
ZUMZ.US Zumiez Inc 20260320 0 21.05 21.05 20.49 20.86 275186 20.86 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20260320 0 25.04 29.26 12.13 29.26 152591 29.26 up down incorrect

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