CollectAI

close-nasdaq_stocks

2026/03/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260324 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260324 0 0.96 1.02 0.9503 1.01 14271 1.01 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260324 0 9.97 9.98 9.97 9.98 1000 9.98 up up correct
AAIDX.US AAIDX 20260324 0 20.03 20.03 20.03 20.03 0 19.877
AAL.US American Airlines Group Inc 20260324 0 10.62 10.83 10.44 10.71 55831900 10.71 up down incorrect
AAME.US Atlantic American Corporation 20260324 0 2.53 2.53 2.39 2.4 10531 2.4 down down correct
AAOI.US Applied Optoelectronics Inc 20260324 0 96.69 114.97 96.355 113.9 16895700 113.9 up up correct
AAON.US AAON Inc 20260324 0 79.29 84.64 79 84.01 646500 84.01 up up correct
AAPL.US Apple Inc 20260324 0 250.35 254.83 249.55 251.64 45152300 251.64 up up correct
AATC.US Image Sensing Systems Inc 20260324 0 5.5 5.5 5.5 5.5 15 5.5
ABCB.US Ameris Bancorp 20260324 0 75.06 77.25 74.73 76.56 570900 76.3599 up up correct
ABCL.US AbCellera Biologics Inc 20260324 0 3.35 3.35 3.26 3.31 2055343 3.31 down down correct
ABEO.US Abeona Therapeutics Inc 20260324 0 4.39 4.43 4.29 4.33 1848700 4.33 down down correct
ABNB.US Airbnb Inc 20260324 0 132.2 132.2 128.42 130 3167200 130 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260324 0 2.68 2.68 2.52 2.59 651200 2.59 down down correct
ABR.US PF 20260324 0 22.1 22.1 21.95 21.95 15513 21.5696 down down correct
ABSI.US Absci Corporation Common Stock 20260324 0 2.9 3.09 2.86 3.01 4652380 3.01 up up correct
ABUS.US Arbutus Biopharma Corporation 20260324 0 4.32 4.375 4.225 4.31 1556479 4.31 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260324 0 1.23 1.23 1.13 1.13 40700 1.13 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260324 0 20.82 21.07 20.36 20.96 1989900 20.96 up up correct
ACB.US Aurora Cannabis Inc 20260324 0 3.3 3.35 3.26 3.32 615100 3.32 up up correct
ACET.US Adicet Bio Inc 20260324 0 6.59 6.76 6.5 6.69 75359 6.69 up down incorrect
ACGL.US Arch Capital Group Ltd 20260324 0 93.66 94.6 93.09 93.6 1879100 93.6 down down correct
ACGLN.US Arch Capital Group Ltd 20260324 0 16.51 16.82 16.44 16.56 23900 16.56 up up correct
ACGLO.US Arch Capital Group Ltd 20260324 0 19.72 19.957 19.662 19.74 17100 19.74 up up correct
ACHC.US Acadia Healthcare Company Inc 20260324 0 23.06 23.06 21.61 22.69 3202500 22.69 down down correct
ACHV.US Achieve Life Sciences Inc 20260324 0 3.66 3.74 2.85 2.9 4404081 2.9 down down correct
ACIU.US AC Immune SA 20260324 0 2.86 2.8882 2.765 2.86 109394 2.86
ACIW.US ACI Worldwide Inc 20260324 0 40.4 40.52 39.45 39.86 677000 39.86 down down correct
ACLS.US Axcelis Technologies Inc 20260324 0 85.64 96.79 85.61 94.39 1300000 94.39 up up correct
ACMR.US ACM Research Inc 20260324 0 44.02 46.91 44.02 45.92 646000 45.92 up up correct
ACNB.US ACNB Corporation 20260324 0 46.77 47.53 46.21 47.09 63900 47.09 up down incorrect
ACRS.US Aclaris Therapeutics Inc 20260324 0 3.53 3.62 3.2 3.3 3906653 3.3 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260324 0 40.14 40.78 39.9801 40.36 273868 40.36 up up correct
ACTG.US Acacia Research Corporation 20260324 0 4.9 5.115 4.88 5.04 433240 5.04 up up correct
ACVA.US ACV Auctions Inc 20260324 0 4.7 4.75 4.5 4.61 1813833 4.61 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260324 0 4.71 5.42 3.85 4.28 1012881 4.28 down down correct
ADAG.US Adagene Inc 20260324 0 3.87 3.89 3.44 3.61 67143 3.61 down down correct
ADBE.US Adobe Inc 20260324 0 245.91 246.2 237.38 238.87 6268300 238.87 down down correct
ADC.US PA 20260324 0 17.22 17.38 17.03 17.03 36159 16.9422 down down correct
ADI.US Analog Devices Inc 20260324 0 311.25 324.79 311.1 321.83 3404200 321.83 up up correct
ADIL.US Adial Pharmaceuticals Inc 20260324 0 1.8148 1.8363 1.69 1.69 67119 1.69 down down correct
ADMA.US ADMA Biologics Inc 20260324 0 13.4 13.505 10.9 11.33 22855300 11.33 down down correct
ADP.US Automatic Data Processing Inc 20260324 0 209.33 210.29 204.03 204.89 3099800 204.89 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20260324 0 13.55 13.945 13.41 13.9 1762600 13.9 up down incorrect
ADSK.US Autodesk Inc 20260324 0 245.28 245.28 237.28 239.39 2224400 239.39 down up incorrect
ADTN.US ADTRAN Inc 20260324 0 11.91 12.735 11.84 12.53 2381105 12.53 up up correct
ADTX.US Aditxt Inc 20260324 0 1.06 1.097 0.93 0.965 149000 0.965 down down correct
ADUS.US Addus HomeCare Corporation 20260324 0 98.85 100.72 97.79 99.31 226000 99.31 up up correct
ADV.US Advantage Solutions Inc 20260324 0 0.777 0.84 0.77 0.786 34720 19.65 up up correct
ADXN.US Addex Therapeutics Ltd 20260324 0 6.2 6.2 5.635 6.2 890 6.2
AEAEU.US AltEnergy Acquisition Corp. Unit 20260324 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260324 0 1.6 1.66 1.49 1.54 107700 1.54 down down correct
AEHR.US Aehr Test Systems 20260324 0 36.23 40 36.01 39.19 1442100 39.19 up up correct
AEI.US Alset EHome International Inc 20260324 0 1.89 2.06 1.89 1.89 19288 1.89
AEIS.US Advanced Energy Industries Inc 20260324 0 324.74 358.25 324.74 356.38 1069700 356.38 up up correct
AEMD.US Aethlon Medical Inc 20260324 0 2.26 2.26 2.15 2.16 48318 2.16 down down correct
AEP.US American Electric Power Company Inc 20260324 0 127.25 129.89 126.83 128.8 2559500 128.8 up up correct
AEYE.US AudioEye Inc 20260324 0 5.65 5.66 5.3606 5.4 150122 5.4 down down correct
AFBI.US Affinity Bancshares Inc 20260324 0 19.74 19.86 19.74 19.86 1091 19.86 up up correct
AFCG.US AFC Gamma Inc 20260324 0 2.66 2.68 2.57 2.62 347300 2.5704 down down correct
AFIB.US Acutus Medical Inc 20260324 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AFRM.US Affirm Holdings Inc 20260324 0 45.47 45.61 43.61 44.79 4315100 44.79 down down correct
AFYA.US Afya Limited 20260324 0 15.27 15.61 15.15 15.49 110927 14.8329 up up correct
AGEN.US Agenus Inc 20260324 0 3.68 3.7 3.505 3.56 379215 3.56 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20260324 0 27.73 28.65 27.4 28.35 786600 28.35 up up correct
AGMH.US AGM Group Holdings Inc 20260324 0 1.039 1.12 0.95 1 145068 1 down up incorrect
AGNC.US AGNC Investment Corp 20260324 0 9.94 10.07 9.85 9.94 27163400 9.7114
AGNCM.US AGNC Investment Corp 20260324 0 24.583 24.7 24.583 24.66 18000 24.1413 up up correct
AGNCN.US AGNC Investment Corp 20260324 0 25.424 25.5 25.42 25.465 22600 24.8934 up up correct
AGNCO.US AGNC Investment Corp 20260324 0 25.1 25.25 25.075 25.21 19900 24.6464 up up correct
AGNCP.US AGNC Investment Corp. 20260324 0 24.75 24.76 24.68 24.71 112969 24.1609 down up incorrect
AGYS.US Agilysys Inc 20260324 0 71.54 72.1 69.56 71.48 219400 71.48 down down correct
AHCO.US AdaptHealth Corp 20260324 0 10.46 11.69 10.41 11.48 2812100 11.48 up up correct
AIHS.US Senmiao Technology Limited 20260324 0 1.5 1.51 1.46 1.48 11727 1.48 down down correct
AIP.US Arteris Inc. Common Stock 20260324 0 15.68 17.14 15.68 16.42 496582 16.42 up up correct
AIRG.US Airgain Inc 20260324 0 5.13 5.58 5.13 5.38 98316 5.38 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260324 0 2.69 2.99 2.66 2.82 1391986 2.82 up up correct
AIRT.US Air T Inc 20260324 0 22.37 22.37 22.37 22.37 411 22.37
AIRTP.US Air T Inc 20260324 0 19.14 19.2 19.11 19.11 1900 19.11 down down correct
AKAM.US Akamai Technologies Inc 20260324 0 113.15 115.64 112.31 114.5 4514900 114.5 up up correct
AKBA.US Akebia Therapeutics Inc 20260324 0 1.37 1.4 1.33 1.36 2408342 1.36 down down correct
AKTS.US Akoustis Technologies Inc 20260324 0 17.82 18.87 17.19 18.63 540700 18.63 up down incorrect
AKTX.US Akari Therapeutics Plc 20260324 0 0.136 0.147 0.131 0.138 7140 5.52 up up correct
ALCO.US Alico Inc 20260324 0 38.84 39.9599 38.7 39.36 26811 39.3122 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20260324 0 2.25 2.33 1.86 1.87 7333281 1.87 down up incorrect
ALEC.US Alector Inc 20260324 0 1.97 2.14 1.97 2.08 594276 2.08 up up correct
ALF.US Alfi Inc 20260324 0 10.76 10.8 10.76 10.8 1200 10.8 up up correct
ALGM.US Allegro MicroSystems Inc 20260324 0 31.27 33.35 31.23 32.58 1680400 32.58 up down incorrect
ALGN.US Align Technology Inc 20260324 0 177.92 181.45 175.38 179.34 985600 179.34 up up correct
ALGS.US Aligos Therapeutics Inc 20260324 0 7.1 7.1 6.6113 6.79 45361 6.79 down down correct
ALGT.US Allegiant Travel Company 20260324 0 81.01 84.51 80.04 83.64 273900 83.64 up up correct
ALHC.US Alignment Healthcare Inc 20260324 0 17.64 17.77 17.01 17.42 2295400 17.42 down down correct
ALKS.US Alkermes plc 20260324 0 27.39 28.53 27.31 28.4 2999200 28.4 up up correct
ALKT.US Alkami Technology Inc 20260324 0 16.56 16.67 15.9 15.92 1412346 15.92 down down correct
ALLO.US Allogene Therapeutics Inc 20260324 0 2.38 2.43 2.11 2.21 4422339 2.21 down down correct
ALLT.US Allot Ltd 20260324 0 6.61 6.68 6.43 6.51 178689 6.51 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20260324 0 303.42 308.91 299.62 308.05 1497300 308.05 up down incorrect
ALOT.US AstroNova Inc 20260324 0 8.521 8.67 8.35 8.35 6771 8.35 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260324 0 0.0005 0.0012 0.0005 0.0012 6858 0.0012 up up correct
ALRM.US Alarm.com Holdings Inc 20260324 0 44.61 44.61 43.4 43.53 470300 43.53 down down correct
ALRS.US Alerus Financial Corporation 20260324 0 23.75 24.44 23.74 24.09 113730 23.8806 up up correct
ALT.US Altimmune Inc 20260324 0 3.37 3.41 3.23 3.24 3345400 3.24 down down correct
ALTO.US Alto Ingredients Inc 20260324 0 4.12 4.4 4.08 4.31 1133800 4.31 up up correct
ALXO.US ALX Oncology Holdings Inc 20260324 0 2.17 2.23 2.02 2.04 1162681 2.04 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260324 0 1.86 1.86 1.76 1.8 65000 1.8 down down correct
AMAL.US Amalgamated Financial Corp 20260324 0 37.81 39 37.8 38.56 116300 38.56 up up correct
AMAT.US Applied Materials Inc 20260324 0 358.16 379.99 358 373.99 6406200 373.99 up up correct
AMBA.US Ambarella Inc 20260324 0 53.66 55.47 53.46 54.53 618500 54.53 up up correct
AMCX.US AMC Networks Inc 20260324 0 6.83 6.98 6.72 6.77 551471 6.77 down down correct
AMD.US Advanced Micro Devices Inc 20260324 0 201.39 206.43 200.13 205.37 27258800 205.37 up down incorrect
AMGN.US Amgen Inc 20260324 0 346.56 352.58 345.8 348.43 2336700 348.43 up down incorrect
AMKR.US Amkor Technology Inc 20260324 0 45.47 50.46 45.3 50.26 3519800 50.26 up down incorrect
AMPG.US AmpliTech Group Inc 20260324 0 2.56 2.75 2.56 2.69 388200 2.69 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260324 0 19.1 19.57 18.98 19.23 367780 19.23 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20260324 0 7.09 7.255 6.73 6.75 2415100 6.75 down down correct
AMRN.US Amarin Corporation plc 20260324 0 14.6 14.78 14.16 14.47 49500 14.47 down up incorrect
AMSC.US American Superconductor Corporation 20260324 0 30 32.73 30 32.21 893300 32.21 up up correct
AMSF.US AMERISAFE Inc 20260324 0 32.76 33.25 32.715 32.84 226539 32.84 up up correct
AMST.US Amesite Inc 20260324 0 1.82 1.851 1.771 1.81 6800 1.81 down down correct
AMTB.US Amerant Bancorp Inc 20260324 0 21.07 21.64 21.07 21.43 296300 21.43 up up correct
AMTX.US Aemetis Inc 20260324 0 2.72 3.04 2.69 2.92 2724593 2.92 up down incorrect
AMWD.US American Woodmark Corporation 20260324 0 39.41 41.99 39.19 41.11 454683 41.11 up up correct
AMZN.US Amazon.com Inc 20260324 0 207.95 209.35 206.64 207.24 35351400 207.24 down down correct
ANAB.US AnaptysBio Inc 20260324 0 62.3801 64.0001 60.92 63.02 336300 42.0133 up up correct
ANDE.US The Andersons Inc 20260324 0 67.53 72.18 67.53 71.53 447900 71.3307 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260324 0 1.05 1.05 1.01 1.03 5000 1.03 down down correct
ANGI.US Angi Inc 20260324 0 7.4 7.43 7.18 7.21 1035296 7.21 down up incorrect
ANGO.US AngioDynamics Inc 20260324 0 10.6 10.69 10.43 10.63 321046 10.63 up up correct
ANIK.US Anika Therapeutics Inc 20260324 0 14.12 14.36 14.095 14.28 94345 14.28 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260324 0 73.19 74.43 72.82 73.31 219700 73.31 up up correct
ANIX.US Anixa Biosciences Inc 20260324 0 2.6 2.66 2.45 2.59 179300 2.59 down down correct
ANNX.US Annexon Inc 20260324 0 5.25 5.3 4.95 5 2714799 5 down down correct
ANY.US Sphere 3D Corp 20260324 0 1.33 1.36 1.27 1.31 118900 1.31 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260324 0 21.46 22.93 21.46 22.66 221248 22.66 up up correct
AOUT.US American Outdoor Brands Inc 20260324 0 8.32 8.925 8.32 8.86 42846 8.86 up down incorrect
APA.US APA Corporation 20260324 0 39.72 41.45 39.72 40.8 10959800 40.5287 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20260324 0 10.4299 10.4717 10.3986 10.3986 16000 10.3986 down down correct
APEI.US American Public Education Inc 20260324 0 54.89 56.83 54.68 56.18 374985 56.18 up up correct
API.US Agora Inc 20260324 0 3.54 3.59 3.36 3.41 613448 3.41 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260324 0 17.46 17.46 16.835 17.23 3167400 17.23 down down correct
APM.US Aptorum Group Limited 20260324 0 1.14 1.25 1.055 1.156 243200 1.156 up down incorrect
APOG.US Apogee Enterprises Inc 20260324 0 32.33 32.91 31.93 32.42 753300 32.42 up down incorrect
APP.US AppLovin Corporation 20260324 0 455.6 458.1 427.7 435.91 4037000 435.91 down down correct
APPF.US AppFolio Inc 20260324 0 165.05 165.05 158.71 161.05 473300 161.05 down down correct
APPN.US Appian Corporation 20260324 0 25.58 25.695 24.31 24.33 531900 24.33 down down correct
APPS.US Digital Turbine Inc 20260324 0 3.09 3.11 2.875 2.96 3974433 2.96 down down correct
APRE.US Aprea Therapeutics Inc 20260324 0 0.7 0.7096 0.6706 0.6736 54774 0.6736 down down correct
APVO.US Aptevo Therapeutics Inc 20260324 0 4.5 4.5 4.22 4.22 22355 4.22 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260324 0 1.44 1.445 1.43 1.445 708 1.445 up up correct
APYX.US Apyx Medical Corporation 20260324 0 3.97 4.18 3.9 3.94 293325 3.94 down down correct
AQB.US AquaBounty Technologies Inc 20260324 0 0.91 0.93 0.91 0.91 5200 0.91
AQMS.US Aqua Metals Inc 20260324 0 4.09 4.38 3.9 3.9 67545 3.9 down down correct
AQST.US Aquestive Therapeutics Inc 20260324 0 3.895 3.91 3.7664 3.88 1538877 3.88 down down correct
ARAY.US Accuray Incorporated 20260324 0 0.3754 0.3911 0.37 0.3845 886225 0.3845 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260324 0 0.69 0.715 0.665 0.68 1645618 0.68 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260324 0 0.064 0.064 0.0544 0.0612 1007 0.0612 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260324 0 2.915 3.1 2.8971 3.06 17935 3.06 up up correct
ARCB.US ArcBest Corporation 20260324 0 91.7 96.29 90.28 94.6 363700 94.6 up up correct
ARCC.US Ares Capital Corporation 20260324 0 18.09 18.21 17.89 17.96 7886400 17.96 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260324 0 6.74 6.77 6.6 6.65 361218 6.65 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260324 0 5.24 5.36 5.105 5.35 4481500 5.35 up up correct
AREC.US American Resources Corporation 20260324 0 2.67 2.705 2.525 2.58 1664418 2.58 down down correct
ARGX.US argenx SE 20260324 0 671.84 677.85 666.79 677.5 274956 677.5 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260324 0 6.75 6.75 6.45 6.53 1468762 6.53 down down correct
ARKO.US Arko Corp 20260324 0 5.31 5.625 5.31 5.59 2065200 5.59 up up correct
ARKR.US Ark Restaurants Corp 20260324 0 6.89 6.89 6.76 6.76 610 6.76 down down correct
ARLP.US Alliance Resource Partners L.P 20260324 0 27.92 28.9 27.7401 28.7 487970 28.7 up up correct
AROW.US Arrow Financial Corporation 20260324 0 32.93 33.63 32.8578 33.24 74825 33.24 up up correct
ARQQ.US Arqit Quantum Inc 20260324 0 14.21 14.38 13.54 13.57 147000 13.57 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260324 0 0.13 0.139 0.13 0.137 7599 0.137 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260324 0 22.09 22.25 21.57 21.83 1199800 21.83 down down correct
ARRY.US Array Technologies Inc 20260324 0 6.72 7.36 6.71 7.24 4612600 7.24 up up correct
ARTL.US Artelo Biosciences Inc 20260324 0 7.21 7.59 4.65 5.79 550291 5.79 down up incorrect
ARTNA.US Artesian Resources Corporation 20260324 0 31.45 32.25 31.25 31.44 74763 31.44 down down correct
ARTW.US Art's 20260324 0 2.17 2.25 2.17 2.23 3159 2.23 up up correct
ARVN.US Arvinas Inc 20260324 0 10.23 10.3799 9.9628 10.29 764964 10.29 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260324 0 56.03 56.88 55.01 56.27 1982600 56.27 up up correct
ASLE.US AerSale Corporation 20260324 0 6.21 6.29 6.2 6.26 327516 6.26 up up correct
ASMB.US Assembly Biosciences Inc 20260324 0 28.1 28.45 27.5 28.23 70500 28.23 up up correct
ASML.US ASML Holding N.V 20260324 0 1349.12 1413.28 1348.68 1399.42 1801003 1396.37 up up correct
ASO.US Academy Sports and Outdoors Inc 20260324 0 51.86 53.98 51.71 53.54 1109416 53.54 up up correct
ASPC.US Alpha Capital Acquisition Company 20260324 0 10.95 10.95 10.8 10.86 3600 10.86 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260324 0 11.07 11.07 11.07 11.07 0 11.07
ASPS.US Altisource Portfolio Solutions S.A 20260324 0 6.99 7.13 6.57 6.64 28357 6.64 down down correct
ASPU.US Aspen Group Inc 20260324 0 0.2296 0.2296 0.213 0.229 19461 0.229 down down correct
ASRT.US Assertio Holdings Inc 20260324 0 13.99 16.54 13.96 16.51 317300 16.51 up up correct
ASRV.US AmeriServ Financial Inc 20260324 0 3.66 3.66 3.56 3.56 15358 3.56 down down correct
ASTC.US Astrotech Corporation 20260324 0 2.38 2.404 2.31 2.31 1600 2.31 down down correct
ASTE.US Astec Industries Inc 20260324 0 51.75 54.58 51.75 53.8 142091 53.8 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260324 0 3.73 4.1 3.7 4.03 2010734 4.03 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260324 0 0.0848 0.0849 0.0735 0.075 37276 0.075 down down correct
ASTS.US AST SpaceMobile Inc 20260324 0 87.25 89.32 82.85 86.98 10141900 86.98 down down correct
ASUR.US Asure Software Inc 20260324 0 8.45 8.555 8 8.09 83539 8.09 down up incorrect
ASYS.US Amtech Systems Inc 20260324 0 11.17 11.77 11.14 11.48 155500 11.48 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20260324 0 3.37 3.4 3.265 3.38 5128661 3.38 up up correct
ATCX.US Atlas Technical Consultants Inc 20260324 0 4.88 5.3 4.86 5.16 27004 5.16 up up correct
ATEC.US Alphatec Holdings Inc 20260324 0 12.11 12.21 11.64 11.75 2038800 11.75 down down correct
ATER.US Aterian Inc 20260324 0 0.6 0.61 0.57 0.57 18500 0.57 down down correct
ATEX.US Anterix Inc 20260324 0 38.52 40.15 37.11 38.52 282173 38.52
ATHE.US Alterity Therapeutics Limited 20260324 0 3.34 3.4 3.33 3.33 6036 3.33 down down correct
ATLC.US Atlanticus Holdings Corporation 20260324 0 56.02 57.15 55.62 55.97 46700 55.97 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260324 0 24.98 24.98 24.92 24.97 15000 24.5901 down down correct
ATLCP.US Atlanticus Holdings Corporation 20260324 0 23.02 23.5 22.853 22.87 23800 22.87 down down correct
ATLO.US Ames National Corporation 20260324 0 27.31 27.76 27.31 27.61 88279 27.61 up up correct
ATMH.US All Things Mobile Analytic Inc 20260324 0 0.0665 0.0665 0.0665 0.0665 0 0.0665
ATNI.US ATN International Inc 20260324 0 26.99 28.2 26.99 27.37 95700 27.0974 up up correct
ATOM.US Atomera Incorporated 20260324 0 4.55 4.92 4.51 4.82 748000 4.82 up up correct
ATOS.US Atossa Therapeutics Inc 20260324 0 5.61 5.69 5.39 5.51 41253 5.51 down down correct
ATRA.US Atara Biotherapeutics Inc 20260324 0 4.83 5.25 4.7 4.99 99300 4.99 up up correct
ATRC.US AtriCure Inc 20260324 0 29.52 29.98 29.02 29.61 415700 29.61 up up correct
ATRO.US Astronics Corporation 20260324 0 65.29 67.9 64.82 67.86 653800 67.86 up up correct
ATXI.US Avenue Therapeutics Inc 20260324 0 0.29 0.29 0.29 0.29 0 0.29
AUB.US Atlantic Union Bankshares Corporation 20260324 0 34.31 35.405 34.31 34.94 865980 34.94 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20260324 0 22.94 22.97 22.01 22.97 9200 22.97 up up correct
AUDC.US AudioCodes Ltd 20260324 0 8.42 8.6 8.38 8.51 90966 8.51 up up correct
AUID.US Ipsidy Inc. Common Stock 20260324 0 1.43 1.435 1.32 1.34 290000 1.34 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20260324 0 14.5 14.56 13.845 14.21 1605300 14.21 down up incorrect
AUR.US Aurora Innovation Inc 20260324 0 4.31 4.395 4.2 4.22 16722350 4.22 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260324 0 6.42 6.52 6.2 6.31 201088 6.31 down down correct
AUROW.US Aurora Innovation Inc 20260324 0 0.23 0.23 0.23 0.23 1151 0.23
AUTL.US Autolus Therapeutics plc 20260324 0 1.41 1.42 1.31 1.32 2384717 1.32 down down correct
AUUD.US Auddia Inc 20260324 0 0.784 0.784 0.735 0.741 6811 5.7442 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260324 0 6.65 6.65 6.46 6.61 1038023 6.61 down down correct
AVAV.US AeroVironment Inc 20260324 0 204 205.165 194.8 196.18 1254439 196.18 down down correct
AVGO.US Broadcom Inc 20260324 0 320 324.4 314.84 318.29 19799000 318.29 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260324 0 5.51 5.54 5.05 5.33 677914 5.33 down down correct
AVNW.US Aviat Networks Inc 20260324 0 25.33 26.175 24.84 25.6 94833 25.6 up up correct
AVO.US Mission Produce Inc 20260324 0 12.49 13.12 12.47 12.99 708408 12.99 up up correct
AVPT.US Avepoint Inc 20260324 0 10.13 10.16 9.585 9.61 2485300 9.61 down down correct
AVT.US Avnet Inc 20260324 0 59.6 61.89 59.35 61.22 702000 61.22 up up correct
AVTX.US Avalo Therapeutics Inc 20260324 0 13.5 14.78 13.15 13.45 1018800 13.45 down down correct
AVXL.US Anavex Life Sciences Corp 20260324 0 4.47 4.55 4.16 4.19 1040700 4.19 down down correct
AWRE.US Aware Inc 20260324 0 1.15 1.21 1.12 1.17 72353 1.17 up up correct
AXGN.US AxoGen Inc 20260324 0 31.6 32.94 31.21 32.61 660100 32.61 up up correct
AXON.US Axon Enterprise Inc 20260324 0 501.47 502.16 448.11 456.6 1175000 456.6 down down correct
AXSM.US Axsome Therapeutics Inc 20260324 0 155.9 158.965 152.28 158.75 1251800 158.75 up up correct
AXTI.US AXT Inc 20260324 0 63.77 70.69 63.51 68.44 13681900 68.44 up up correct
AYTU.US Aytu Biopharma Inc 20260324 0 2.62 2.67 2.59 2.65 25500 2.65 up down incorrect
AZN.US AstraZeneca PLC 20260324 0 182.63 186.22 182.39 185.78 1596200 185.78 up down incorrect
BAC.US PQ 20260324 0 16.85 17.0609 16.84 16.98 188179 16.7196 up up correct
BAND.US Bandwidth Inc 20260324 0 16.32 16.67 15.78 16.49 313327 16.49 up up correct
BANF.US BancFirst Corporation 20260324 0 105.97 109.69 105.9 108.52 248900 108.0273 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260324 0 26.21 26.46 26.21 26.46 867 26.0076 up up correct
BANR.US Banner Corporation 20260324 0 58.48 60.92 58.48 60.05 533200 60.05 up up correct
BANX.US StoneCastle Financial Corp 20260324 0 19.04 19.08 18.9 19.06 31100 18.9155 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20260324 0 2.56 2.56 2.56 2.56 700 2.56
BATRA.US The Liberty Braves Group 20260324 0 46.43 47.23 46.08 47.15 82600 47.15 up down incorrect
BATRK.US The Liberty Braves Group 20260324 0 41.94 42.44 41.5 42.35 282300 42.35 up up correct
BBBY.US Bed Bath & Beyond Inc 20260324 0 4.72 4.78 4.62 4.67 1045500 4.67 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260324 0 7.14 7.26 7.04 7.08 112200 7.08 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20260324 0 3.41 3.6394 3.33 3.46 22828 3.46 up down incorrect
BBIG.US Vinco Ventures Inc 20260324 0 0.005 0.005 0.0034 0.0034 3749 0.0034 down down correct
BBIO.US BridgeBio Pharma Inc 20260324 0 68.87 69.28 67.57 68.53 1518100 68.53 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260324 0 1.17 1.17 1.11 1.14 11800 1.14 down down correct
BBSI.US Barrett Business Services Inc 20260324 0 28.62 29.43 28.295 29.17 220541 29.17 up up correct
BCAB.US BioAtla Inc 20260324 0 0.17 0.17 0.148 0.148 48518 7.4 down down correct
BCBP.US BCB Bancorp Inc 20260324 0 8.54 8.75 8.52 8.65 83663 8.65 up up correct
BCDA.US BioCardia Inc 20260324 0 1.1899 1.23 1.1201 1.205 42252 1.205 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260324 0 0.87 0.97 0.87 0.89 8300 0.89 up up correct
BCML.US BayCom Corp 20260324 0 29.34 29.98 28.95 29.28 14200 29.28 down down correct
BCOR.US Blucora Inc 20260324 0 22.3317 22.3317 22.3317 22.3317 72 22.3317
BCOW.US 1895 Bancorp of Wisconsin Inc 20260324 0 10.9 11 10.9 10.96 7789 10.96 up up correct
BCPC.US Balchem Corporation 20260324 0 162.33 166.68 161.71 165.92 179900 165.92 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20260324 0 10.13 10.13 9.42 9.66 11145790 9.66 down down correct
BCTX.US BriaCell Therapeutics Corp 20260324 0 4.2 4.24 4.0574 4.1 103726 4.1 down down correct
BCYC.US Bicycle Therapeutics plc 20260324 0 4.265 4.5999 4.25 4.5 1065659 4.5 up down incorrect
BDSX.US Biodesix Inc 20260324 0 14.51 16.1 14.51 15.54 81836 15.54 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20260324 0 2.15 2.18 2.11 2.14 454513 2.14 down down correct
BEAM.US Beam Therapeutics Inc 20260324 0 24.73 24.73 23.62 23.95 1588800 23.95 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260324 0 1.12 1.15 1.09 1.12 385600 1.12
BEATW.US Heartbeam Inc. Warrant 20260324 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260324 0 1.44 1.46 1.41 1.44 76800 1.44
BELFA.US Bel Fuse Inc 20260324 0 193.4 207.34 193.4 207.34 55000 207.2841 up up correct
BELFB.US Bel Fuse Inc 20260324 0 211 225.06 211 222.04 137300 221.9745 up up correct
BFC.US Bank First Corporation 20260324 0 131.68 134.55 131.68 133.67 77100 133.17 up up correct
BFRI.US Biofrontera Inc. Common Stock 20260324 0 0.83 0.8375 0.8005 0.811 74044 0.811 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260324 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260324 0 26.54 27.32 26.51 27.04 240500 27.04 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260324 0 0.077 0.096 0.077 0.0856 42069 0.0856 up up correct
BHF.US Brighthouse Financial Inc 20260324 0 60.04 60.36 59.78 60.26 776800 60.26 up up correct
BHFAL.US Brighthouse Financial Inc 20260324 0 16.55 16.82 16.52 16.6 9300 16.6 up up correct
BHFAM.US Brighthouse Financial Inc 20260324 0 10.91 11.14 10.91 10.99 21200 10.99 up up correct
BHFAN.US Brighthouse Financial Inc 20260324 0 12.3 12.39 12.18 12.25 28400 12.25 down down correct
BHFAO.US Brighthouse Financial Inc 20260324 0 15.59 15.822 15.5 15.76 24200 15.76 up up correct
BHFAP.US Brighthouse Financial Inc 20260324 0 15.21 15.28 15.02 15.17 15500 15.17 down down correct
BIDU.US Baidu Inc 20260324 0 113.6 114.41 111.8 112.53 1358400 112.53 down down correct
BIIB.US Biogen Inc 20260324 0 182.63 184.84 180.33 183.94 644100 183.94 up up correct
BILI.US Bilibili Inc 20260324 0 23.55 23.58 23.195 23.44 2414300 23.44 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260324 0 0.3798 0.4242 0.3798 0.4097 367803 0.4097 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260324 0 3.19 3.3649 3.18 3.34 14033 3.34 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260324 0 2.3 2.34 2.16 2.21 26071500 2.21 down up incorrect
BIVI.US BioVie Inc 20260324 0 1.348 1.348 1.28 1.32 26144 1.32 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260324 0 1.911 1.96 1.91 1.96 4300 1.96 up down incorrect
BJRI.US BJ's Restaurants Inc 20260324 0 34.95 36.3 34.695 36.16 307093 36.16 up up correct
BKNG.US Booking Holdings Inc 20260324 0 4364.91 4392.29 4265 4290.65 8577500 171.626 down down correct
BKR.US Baker Hughes Company 20260324 0 62.08 64.07 61.87 63.49 9963600 63.49 up up correct
BKSC.US Bank of South Carolina Corporation 20260324 0 15.66 15.7106 15.6 15.6 6845 15.3685 down down correct
BKYI.US BIO 20260324 0 0.6 0.61 0.57 0.58 10940 5.8 down up incorrect
BL.US BlackLine Inc 20260324 0 39.69 39.69 37.45 37.46 1787400 37.46 down down correct
BLBD.US Blue Bird Corporation 20260324 0 55.41 57.17 54.67 56.33 299000 56.33 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260324 0 11.58 11.59 10.53 10.79 1875300 10.79 down down correct
BLDP.US Ballard Power Systems Inc 20260324 0 2.47 2.497 2.415 2.46 2138885 2.46 down down correct
BLFS.US BioLife Solutions Inc 20260324 0 18.87 19.94 18.84 19.7 379400 19.7 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20260324 0 12.74 13.095 12.74 12.94 114168 12.94 up up correct
BLIN.US Bridgeline Digital Inc 20260324 0 0.87 0.87 0.845 0.8503 11856 0.8503 down down correct
BLKB.US Blackbaud Inc 20260324 0 42.96 42.97 40.17 40.83 687100 40.83 down down correct
BLMN.US Bloomin' Brands Inc 20260324 0 5.51 5.79 5.48 5.73 2870863 5.73 up down incorrect
BLNK.US Blink Charging Co 20260324 0 0.5813 0.5889 0.5616 0.5616 1314078 0.5616 down down correct
BLRX.US BioLineRx Ltd 20260324 0 2.3 2.45 2.28 2.42 33000 2.42 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20260324 0 3.61 3.62 3.52 3.56 504725 3.56 down down correct
BMBL.US Bumble Inc 20260324 0 3.53 3.56 3.385 3.4 4730065 3.4 down down correct
BMEA.US Biomea Fusion Inc 20260324 0 1.12 1.14 1.07 1.13 1027378 1.13 up up correct
BMRA.US Biomerica Inc 20260324 0 2.1 2.18 2.1 2.16 12115 2.16 up up correct
BMRC.US Bank of Marin Bancorp 20260324 0 24.42 25.04 24.33 24.8 73453 24.8 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260324 0 54.36 54.37 53.36 54.09 1696900 54.09 down down correct
BNGO.US Bionano Genomics Inc 20260324 0 1.3 1.32 1.18 1.18 1894800 1.18 down down correct
BNR.US Burning Rock Biotech Limited 20260324 0 19 22.5 18.5 19.81 34396 19.81 up up correct
BNTC.US Benitec Biopharma Inc 20260324 0 11.07 11.15 10.5 10.7 123600 10.7 down down correct
BNTX.US BioNTech SE 20260324 0 87.14 87.79 86.33 86.81 1085700 86.81 down down correct
BOKF.US BOK Financial Corporation 20260324 0 124.89 128.59 124.63 126.55 373500 126.55 up up correct
BOLT.US Bolt Biotherapeutics Inc 20260324 0 4.48 4.48 4.21 4.29 14681 4.29 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20260324 0 1.38 1.41 1.33 1.39 13277 1.39 up down incorrect
BOOM.US DMC Global Inc 20260324 0 4.918 4.99 4.81 4.89 188938 4.89 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20260324 0 5.04 5.19 5.01 5.13 45800 5.13 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260324 0 20.95 20.96 20.92 20.92 2700 20.92 down down correct
BOXL.US Boxlight Corporation 20260324 0 1.03 1.04 1.01 1.03 106182 1.03
BPOP.US Popular Inc 20260324 0 130.48 134.65 130.18 133.09 448500 133.09 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260324 0 25.29 25.32 25.29 25.29 1134 25.1633
BPRN.US The Bank of Princeton 20260324 0 34.62 34.825 34.2 34.2 13199 34.2 down up incorrect
BPTH.US Bio 20260324 0 0.06 0.07 0.06 0.07 7600 0.07 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260324 0 15.49 15.63 15.49 15.49 3400 15.49
BPYPN.US Brookfield Property Partners L.P 20260324 0 13.3 13.3 13.3 13.3 1200 13.3
BPYPO.US Brookfield Property Partners L.P 20260324 0 14.62 14.62 14.62 14.62 0 14.62
BPYPP.US Brookfield Property Partners L.P 20260324 0 14.89 15 14.85 15 14100 15 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260324 0 1.96 2.14 1.96 2.04 15842 2.04 up up correct
BRID.US Bridgford Foods Corporation 20260324 0 7.57 7.7 7.48 7.52 4300 7.52 down down correct
BRKR.US Bruker Corporation 20260324 0 34.46 36.7 34.18 35.81 2355500 35.81 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260324 0 1.32 1.37 1.32 1.34 26402 1.34 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260324 0 0.2955 0.3131 0.2851 0.2931 2489000 0.2931 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260324 0 18.61 18.64 17.645 18.02 5582800 18.02 down down correct
BSBK.US Bogota Financial Corp 20260324 0 8.223 8.37 8.2 8.31 7945 8.31 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260324 0 14.5 14.625 14.39 14.43 15196 14.43 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260324 0 0.001 0.001 0.001 0.001 242600 0.001
BSRR.US Sierra Bancorp 20260324 0 33.12 33.99 33.12 33.5 34200 33.5 up up correct
BSVN.US Bank7 Corp 20260324 0 39.76 40.34 39.75 39.9 18500 39.9 up up correct
BSY.US Bentley Systems Incorporated 20260324 0 37.98 38.08 36.64 37.14 2736400 37.14 down down correct
BTAI.US BioXcel Therapeutics Inc 20260324 0 1.46 1.47 1.4 1.43 467613 1.43 down down correct
BTBD.US BT Brands Inc. Common Stock 20260324 0 1.48 1.48 1.36 1.42 77472 1.42 down down correct
BTBDW.US BT Brands Inc. Warrant 20260324 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260324 0 1.57 1.59 1.51 1.55 20057800 1.55 down up incorrect
BTCS.US BTCS Inc. Common Stock 20260324 0 1.65 1.68 1.56 1.58 599800 1.58 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20260324 0 0.2608 0.2678 0.2282 0.2464 5677 0.2464 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260324 0 6.49 6.7 6.49 6.65 898700 6.6028 up up correct
BUSE.US First Busey Corporation 20260324 0 24.95 25.55 24.83 24.9 852300 24.6559 down down correct
BVS.US Bioventus Inc 20260324 0 8.9 9.295 8.9 9.15 390234 9.15 up up correct
BWAY.US BrainsWay Ltd 20260324 0 13.65 13.71 13.18 13.5 119655 13.5 down down correct
BWB.US Bridgewater Bancshares Inc 20260324 0 17.13 17.52 17.13 17.31 70498 17.31 up up correct
BWEN.US Broadwind Inc 20260324 0 2.07 2.1629 2.05 2.05 88363 2.05 down down correct
BWFG.US Bankwell Financial Group Inc 20260324 0 46.98 48.2 46.91 47.75 22990 47.75 up up correct
BWMN.US Bowman Consulting Group Ltd 20260324 0 29.58 30.515 29.11 29.29 147884 29.29 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260324 0 16.84 17.11 16.755 17.04 82800 17.04 up down incorrect
BYFC.US Broadway Financial Corporation 20260324 0 7.66 7.8 7.65 7.8 4554 7.8 up up correct
BYND.US Beyond Meat Inc 20260324 0 0.7112 0.725 0.683 0.6868 17262689 0.6868 down down correct
BYRN.US Byrna Technologies Inc 20260324 0 9.11 9.3107 8.85 8.99 307398 8.99 down down correct
BYSI.US BeyondSpring Inc 20260324 0 1.685 1.7 1.5887 1.62 15664 1.62 down down correct
BZ.US Kanzhun Ltd ADR 20260324 0 13.21 13.505 13.06 13.26 7651500 13.26 up up correct
BZUN.US Baozun Inc 20260324 0 2.15 2.17 2.12 2.13 310994 2.13 down up incorrect
CAAS.US China Automotive Systems Inc 20260324 0 4.184 4.23 4.14 4.22 18536 4.22 up down incorrect
CABA.US Cabaletta Bio Inc 20260324 0 2.76 2.78 2.64 2.67 1687347 2.67 down down correct
CAC.US Camden National Corporation 20260324 0 46.1 47.19 46 46.74 74500 46.356 up up correct
CACC.US Credit Acceptance Corporation 20260324 0 432.06 453.66 425.14 439.77 99700 439.77 up down incorrect
CADCX.US CADCX 20260324 0 23.83 23.83 23.83 23.83 0 23.6758
CADEX.US CADEX 20260324 0 23.94 23.94 23.94 23.94 0 23.7677
CADFX.US CION Ares Diversified Credit Fund W 20260324 0 24.19 24.19 24.19 24.19 0 24.0187
CADL.US Candel Therapeutics Inc. Common Stock 20260324 0 4.91 4.95 4.785 4.81 965430 4.81 down down correct
CADSX.US CADSX 20260324 0 24.05 24.05 24.05 24.05 0 23.8867
CADUX.US CADUX 20260324 0 24.16 24.16 24.16 24.16 0 23.9787
CADWX.US CADWX 20260324 0 24.01 24.01 24.01 24.01 0 23.8397
CAKE.US The Cheesecake Factory Incorporated 20260324 0 56.09 57.41 55.68 56.99 1054300 56.99 up up correct
CALA.US Calithera Biosciences Inc 20260324 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260324 0 77.65 79.44 77.15 78.6 842400 78.2389 up up correct
CAMP.US CalAmp Corp 20260324 0 4.59 4.94 4.44 4.53 100500 4.53 down down correct
CAMT.US Camtek Ltd 20260324 0 168.08 180.34 167.4 179.3 473600 179.3 up down incorrect
CAN.US Canaan Inc 20260324 0 0.447 0.455 0.43 0.435 6701200 0.435 down up incorrect
CAPR.US Capricor Therapeutics Inc 20260324 0 29.6 29.92 28.36 28.87 1097600 28.87 down down correct
CAR.US Avis Budget Group Inc 20260324 0 107.44 118.09 105.92 117.49 641700 117.49 up up correct
CARE.US Carter Bankshares Inc 20260324 0 20.28 20.57 20.08 20.33 134600 20.33 up up correct
CARG.US CarGurus Inc 20260324 0 34.29 35.03 34.135 34.83 1325500 34.83 up up correct
CARV.US Carver Bancorp Inc 20260324 0 1.5 1.5 1.5 1.5 2935 1.5
CASH.US Meta Financial Group Inc 20260324 0 90.67 93.36 89.69 90.8 246200 90.8 up up correct
CASS.US Cass Information Systems Inc 20260324 0 44.06 44.69 43.7001 44.16 73901 44.16 up up correct
CASY.US Casey's General Stores Inc 20260324 0 671.26 694.48 671.26 689.04 532100 688.5623 up up correct
CATY.US Cathay General Bancorp 20260324 0 48.43 49.58 48.34 48.97 381500 48.97 up up correct
CBAN.US Colony Bankcorp Inc 20260324 0 19.26 19.88 19.22 19.66 263000 19.66 up up correct
CBAT.US CBAK Energy Technology Inc 20260324 0 0.82 0.8608 0.82 0.8285 31483 0.8285 up up correct
CBFV.US CB Financial Services Inc 20260324 0 34.373 34.373 33.78 33.78 3826 33.78 down up incorrect
CBIO.US Catalyst Biosciences Inc 20260324 0 11 11.12 10.275 10.44 215107 10.44 down up incorrect
CBNK.US Capital Bancorp Inc 20260324 0 29.12 29.71 28.95 29.43 42958 29.43 up down incorrect
CBOE.US Cboe Global Markets Inc 20260324 0 281.5 283.135 279.18 283.09 671048 283.09 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260324 0 26.61 27.64 26.38 27.23 1303200 27.0011 up up correct
CBSH.US Commerce Bancshares Inc 20260324 0 47.66 48.96 47.63 48.44 1181600 48.44 up up correct
CCAP.US Crescent Capital BDC Inc 20260324 0 12.9 12.975 12.71 12.72 146800 12.2895 down down correct
CCB.US Coastal Financial Corporation 20260324 0 76.41 78.5 75.94 76.84 100051 76.84 up up correct
CCBG.US Capital City Bank Group Inc 20260324 0 42.34 43.74 42.25 43.02 119210 43.02 up down incorrect
CCCC.US C4 Therapeutics Inc 20260324 0 2.55 2.625 2.49 2.5 1632400 2.5 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20260324 0 21.31 21.765 21.255 21.4 66200 21.2227 up up correct
CCEL.US Cryo 20260324 0 3.05 3.16 3.04 3.1 23000 3.1 up up correct
CCEP.US Coca 20260324 0 92.33 93.53 92.07 92.25 1526700 92.25 down down correct
CCLFX.US CCLFX 20260324 0 10.55 10.55 10.55 10.55 0 10.2996
CCNE.US CNB Financial Corporation 20260324 0 27.85 28.81 27.78 28.33 264600 28.33 up down incorrect
CCNEP.US CNB Financial Corporation 20260324 0 25.25 25.25 25.25 25.25 0 25.25
CCOI.US Cogent Communications Holdings Inc 20260324 0 18.63 19.27 18.04 18.27 735500 18.27 down down correct
CCRN.US Cross Country Healthcare Inc 20260324 0 9.51 9.815 9.46 9.75 422583 9.75 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20260324 0 26.93 26.93 25.2769 25.33 167876 25.33 down down correct
CD.US Chindata Group Holdings Limited 20260324 0 3.54 4.14 3.5 3.95 105200 3.95 up up correct
CDLX.US Cardlytics Inc 20260324 0 0.972 1.01 0.912 0.939 1434864 0.939 down down correct
CDNA.US CareDx Inc 20260324 0 17.57 18.16 17.195 17.84 642000 17.84 up up correct
CDNS.US Cadence Design Systems Inc 20260324 0 289.51 290.5 277 284.32 2832800 284.32 down down correct
CDW.US CDW Corporation 20260324 0 118.86 122.52 118.82 121.9 1403000 121.9 up up correct
CDXS.US Codexis Inc 20260324 0 1.56 1.708 1.55 1.67 1379300 1.67 up down incorrect
CDZI.US Cadiz Inc 20260324 0 4.73 4.865 4.73 4.82 358426 4.82 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260324 0 19.15 19.54 19.15 19.31 14700 18.7747 up up correct
CEDAX.US CEDAX 20260324 0 21.44 21.44 21.44 21.44 0 21.1181
CEDTX.US CEDTX 20260324 0 21.27 21.27 21.27 21.27 0 20.9761
CELC.US Celcuity Inc 20260324 0 105.49 105.83 100.01 102.01 606200 102.01 down down correct
CELH.US Celsius Holdings Inc 20260324 0 39.08 39.08 35.58 37.05 17535000 37.05 down down correct
CELU.US Celularity Inc 20260324 0 1.19 1.28 1.19 1.27 48124 1.27 up up correct
CELUW.US Celularity Inc 20260324 0 0.0087 0.0087 0.0087 0.0087 1000 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260324 0 0.0296 0.0296 0.0235 0.0283 77835 0.0283 down up incorrect
CENT.US Central Garden & Pet Company 20260324 0 36.17 37.31 35.98 37.08 301939 37.08 up down incorrect
CENTA.US Central Garden & Pet Company 20260324 0 31.99 32.78 31.28 32.61 480227 32.61 up up correct
CENX.US Century Aluminum Company 20260324 0 46.49 51.35 46.35 50.23 2561200 50.23 up up correct
CERS.US Cerus Corporation 20260324 0 1.79 1.8 1.73 1.77 1047306 1.77 down down correct
CERT.US Certara Inc 20260324 0 6.28 6.3 6.105 6.25 3975827 6.25 down up incorrect
CETX.US Cemtrex Inc 20260324 0 0.61 0.635 0.592 0.598 161200 0.598 down down correct
CEVA.US CEVA Inc 20260324 0 18.48 19.73 18.48 19.09 293450 19.09 up up correct
CFBK.US CF Bankshares Inc 20260324 0 28.04 28.56 27.93 28.22 37200 28.1339 up up correct
CFFI.US C&F Financial Corporation 20260324 0 73.38 74.59 73.02 73.02 5468 73.02 down down correct
CFFN.US Capitol Federal Financial Inc 20260324 0 7.05 7.21 7.05 7.11 986300 7.0313 up up correct
CG.US The Carlyle Group Inc 20260324 0 46.49 47.58 46.13 47.26 2917900 47.26 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260324 0 16.99 17.27 16.905 17.14 23400 16.8569 up down incorrect
CGBD.US TCG BDC Inc 20260324 0 11.2 11.35 10.97 11.21 830300 10.8128 up down incorrect
CGC.US Canopy Growth Corporation 20260324 0 0.969 0.97 0.92 0.959 4653600 0.959 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260324 0 22.39 22.39 22.39 22.39 0 22.0073
CGEM.US Cullinan Oncology Inc 20260324 0 12.7 13.75 12.4001 13.64 1331600 13.64 up up correct
CGEN.US Compugen Ltd 20260324 0 2.07 2.115 2.05 2.07 137360 2.07
CGNT.US Cognyte Software Ltd 20260324 0 8.08 8.08 7.621 7.88 669287 7.88 down up incorrect
CGNX.US Cognex Corporation 20260324 0 50.03 51.52 50.03 51.01 1764500 51.01 up up correct
CGO.US Calamos Global Total Return Fund 20260324 0 11.14 11.23 11.06 11.18 19000 11.108 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260324 0 1.13 1.14 1.07 1.1 499033 1.1 down down correct
CHCI.US Comstock Holding Companies Inc 20260324 0 15.16 16.315 15.13 16.23 14430 16.23 up up correct
CHCO.US City Holding Company 20260324 0 118.19 120.95 117.88 119 126000 118.187 up up correct
CHDN.US Churchill Downs Incorporated 20260324 0 84.1 86.6 83.91 86.05 1000500 86.05 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20260324 0 57.9 61.19 57.8 59.57 429700 59.57 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20260324 0 11.05 11.24 11 11.1 106800 11.0099 up up correct
CHKP.US Check Point Software Technologies Ltd 20260324 0 150.25 150.37 143.8 144.53 1343700 144.53 down down correct
CHMG.US Chemung Financial Corporation 20260324 0 55.5 55.5 53.15 53.15 5421 53.15 down down correct
CHNR.US China Natural Resources Inc 20260324 0 4.39 5.4 4.39 4.4 183361 4.4 up up correct
CHRS.US Coherus BioSciences Inc 20260324 0 1.62 1.745 1.605 1.71 3107371 1.71 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260324 0 166.84 172.99 165.92 169.2 1224900 169.2 up up correct
CHSCL.US CHS Inc 20260324 0 25.42 25.5 25.42 25.45 8600 25.45 up up correct
CHSCM.US CHS Inc 20260324 0 24.83 24.92 24.66 24.66 14600 24.66 down down correct
CHSCN.US CHS Inc 20260324 0 25.07 25.07 25 25 19700 25 down down correct
CHSCO.US CHS Inc 20260324 0 26.1 26.15 25.96 26.1 10700 26.1
CHSCP.US CHS Inc 20260324 0 27.72 27.9199 27.72 27.73 21813 27.73 up up correct
CHTR.US Charter Communications Inc 20260324 0 215.67 220.87 215.5 217.6 1004000 217.6 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20260324 0 7.22 7.31 7.13 7.28 172300 7.2339 up up correct
CHY.US Calamos Convertible and High Income Fund 20260324 0 11.38 11.5 11.38 11.43 162700 11.3344 up up correct
CIFR.US Cipher Mining Inc 20260324 0 14.84 15.2599 14.275 14.88 19854276 14.88 up up correct
CIGI.US Colliers International Group Inc 20260324 0 100.19 103.03 99.25 101.5 472100 101.5 up down incorrect
CINF.US Cincinnati Financial Corporation 20260324 0 158.47 160.57 158.21 158.27 468400 158.27 down up incorrect
CIVB.US Civista Bancshares Inc 20260324 0 22.26 22.84 22.15 22.51 81800 22.51 up up correct
CIZN.US Citizens Holding Company 20260324 0 9.05 9.05 9.05 9.05 100 9.05
CLAR.US Clarus Corporation 20260324 0 2.73 2.79 2.7 2.77 169907 2.77 up down incorrect
CLBK.US Columbia Financial Inc 20260324 0 17.33 17.67 17.3 17.46 244149 17.46 up down incorrect
CLBT.US Cellebrite DI 20260324 0 14.67 14.67 13.935 14.21 1509500 14.21 down down correct
CLDX.US Celldex Therapeutics Inc 20260324 0 31.4 31.97 30.5 31.19 936000 31.19 down down correct
CLFD.US Clearfield Inc 20260324 0 28.85 30.31 28.85 29.49 102478 29.49 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20260324 0 0.6 0.74 0.59 0.7111 40518 0.7111 up up correct
CLIR.US ClearSign Technologies Corporation 20260324 0 3.53 3.71 3.53 3.53 8046 3.53
CLLS.US Cellectis S.A 20260324 0 3.32 3.36 3.19 3.23 41854 3.23 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260324 0 28.2 29.92 27.88 29.25 1333000 29.25 up up correct
CLNE.US Clean Energy Fuels Corp 20260324 0 2.19 2.35 2.19 2.32 1868551 2.32 up up correct
CLNN.US Clene Inc 20260324 0 5.64 5.98 5.59 5.73 67276 5.73 up up correct
CLOV.US Clover Health Investments Corp 20260324 0 1.84 1.865 1.78 1.82 7295561 1.82 down down correct
CLPS.US CLPS Incorporation 20260324 0 0.98 1 0.945 0.9452 19316 0.9452 down down correct
CLPT.US ClearPoint Neuro Inc 20260324 0 9.4 9.57 9.25 9.42 510500 9.42 up up correct
CLRB.US Cellectar Biosciences Inc 20260324 0 3.27 3.27 2.997 3.01 14226 3.01 down down correct
CLRO.US ClearOne Inc 20260324 0 3.99 4.05 3.95 3.96 11198 3.96 down down correct
CLSK.US CleanSpark Inc 20260324 0 9.875 10.185 9.435 9.58 18712900 9.58 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260324 0 16.59 16.59 16.56 16.56 1434 16.56 down down correct
CLVR.US Clever Leaves Holdings Inc 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260324 0 1.14 1.19 1.14 1.17 4177 1.17 up up correct
CMBM.US Cambium Networks Corporation 20260324 0 1.66 1.9 1.66 1.79 577578 1.79 up up correct
CMCO.US Columbus McKinnon Corporation 20260324 0 14.35 15.3 14.21 14.92 454600 14.8524 up down incorrect
CMCSA.US Comcast Corporation 20260324 0 29.04 29.71 28.93 29.22 21804200 28.8841 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20260324 0 0.08 0.09 0.07 0.09 116982 9 up up correct
CME.US CME Group Inc 20260324 0 303.96 307.34 302 302.68 1754700 302.68 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260324 0 1.67 1.73 1.563 1.57 39600 1.57 down up incorrect
CMPR.US Cimpress plc 20260324 0 71.1 74.31 70.455 74.03 102415 74.03 up up correct
CMPS.US COMPASS Pathways plc 20260324 0 5.3 5.31 4.88 5.22 2174937 5.22 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260324 0 4.96 5.39 4.87 5.33 1850674 5.33 up down incorrect
CMTL.US Comtech Telecommunications Corp 20260324 0 3.61 3.85 3.5 3.55 388155 3.55 down down correct
CNDT.US Conduent Incorporated 20260324 0 1.27 1.2817 1.215 1.25 1262012 1.25 down down correct
CNET.US ZW Data Action Technologies Inc 20260324 0 0.68 0.78 0.65 0.73 15900 0.73 up up correct
CNEY.US CN Energy Group. Inc 20260324 0 0.3849 0.404 0.34 0.3822 230769 0.3822 down down correct
CNOB.US ConnectOne Bancorp Inc 20260324 0 26.4 26.93 26.35 26.35 330200 26.35 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260324 0 24.45 24.595 24.4 24.595 9900 24.595 up up correct
CNRLX.US CNRLX 20260324 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260324 0 4.72 4.72 4.72 4.72 0 4.456
CNSP.US CNS Pharmaceuticals Inc 20260324 0 2.44 2.81 2.44 2.71 16300 2.71 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260324 0 25.73 27.96 25.17 27.89 2268800 27.89 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260324 0 3.01 3.16 2.88 3.13 376253 3.13 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260324 0 3.28 3.3 3.0484 3.18 681236 3.18 down down correct
CNTY.US Century Casinos Inc 20260324 0 1.43 1.4699 1.4 1.44 109774 1.44 up up correct
CNXC.US Concentrix Corporation 20260324 0 28.87 29.85 24.27 26.48 7683400 26.124 down down correct
CNXN.US PC Connection Inc 20260324 0 57.37 59.44 57.005 59.01 87585 59.01 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20260324 0 55.26 55.7 52.99 54.71 9318900 54.71 down down correct
COCP.US Cocrystal Pharma Inc 20260324 0 1.03 1.12 1.03 1.06 48400 1.06 up up correct
CODA.US Coda Octopus Group Inc 20260324 0 11.93 12.455 11.79 11.94 209890 11.94 up up correct
CODX.US Co 20260324 0 2.22 2.3 2.15 2.27 289486 2.27 up up correct
COF.US PN 20260324 0 15.71 15.91 15.71 15.83 15732 15.83 up up correct
COFS.US ChoiceOne Financial Services Inc 20260324 0 27.64 28.17 26.7301 27.65 74768 27.65 up up correct
COGT.US Cogent Biosciences Inc 20260324 0 34.77 35.135 34.05 34.96 1898218 34.96 up up correct
COHR.US Coherent Inc 20260324 0 255.25 277.37 255.15 272.33 9338800 272.33 up down incorrect
COHU.US Cohu Inc 20260324 0 30.14 32.11 29.71 31.88 594000 31.88 up up correct
COIN.US Coinbase Global Inc 20260324 0 199.1 201.76 177.6 181.04 20833000 181.04 down down correct
COKE.US Coca 20260324 0 187.42 187.42 178 185.45 824200 185.2094 down down correct
COLB.US Columbia Banking System Inc 20260324 0 26.71 27.52 26.61 27.4 2934400 27.4 up up correct
COLL.US Collegium Pharmaceutical Inc 20260324 0 34.38 34.845 32.86 33.23 643571 33.23 down down correct
COLM.US Columbia Sportswear Company 20260324 0 54.66 55.89 54.66 55.53 671500 55.53 up up correct
COMS.US COMSovereign Holding Corp 20260324 0 0.0016 0.0016 0.0016 0.0016 349 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260324 0 11.29 11.62 8.86 9.21 109900 9.21 down down correct
CORT.US Corcept Therapeutics Incorporated 20260324 0 33.17 34.11 33 33.82 1242500 33.82 up up correct
COST.US Costco Wholesale Corporation 20260324 0 962.06 981.28 961 973.82 1259325 972.409 up up correct
CPHC.US Canterbury Park Holding Corporation 20260324 0 15.435 15.435 15.4 15.4 1040 15.3296 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260324 0 2.94 3.19 2.94 3.13 21191 3.13 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260324 0 0.3 0.32 0.3 0.316 39100 0.316 up up correct
CPRDX.US CPRDX 20260324 0 11.34 11.34 11.34 11.34 0 11.2761
CPREX.US CPREX 20260324 0 11.35 11.35 11.35 11.35 0 11.2831
CPRSX.US CPRSX 20260324 0 11.33 11.33 11.33 11.33 0 11.2691
CPRT.US Copart Inc 20260324 0 33.09 33.23 32.62 32.84 8094200 32.84 down down correct
CPRTX.US CPRTX 20260324 0 11.33 11.33 11.33 11.33 0 11.2691
CPRX.US Catalyst Pharmaceuticals Inc 20260324 0 23.22 23.34 22.92 23.07 898300 23.07 down down correct
CPSH.US CPS Technologies Corporation 20260324 0 3.78 4.06 3.78 3.9 168956 3.9 up up correct
CPSS.US Consumer Portfolio Services Inc 20260324 0 7.69 7.83 7.68 7.72 13838 7.72 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260324 0 13.73 13.9 13.66 13.71 101400 13.5744 down down correct
CRAI.US CRA International Inc 20260324 0 157.53 159.37 153.75 157.94 246400 157.94 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260324 0 8.4 8.5 8.14 8.18 120691 8.18 down up incorrect
CRBU.US Caribou Biosciences Inc 20260324 0 1.84 1.88 1.76 1.82 940635 1.82 down down correct
CRCT.US Cricut Inc 20260324 0 4.1 4.155 4.04 4.13 515107 4.13 up up correct
CRDF.US Cardiff Oncology Inc 20260324 0 1.78 1.78 1.69 1.73 500700 1.73 down down correct
CRDFX.US CRDFX 20260324 0 22.39 22.39 22.39 22.39 0 21.8078
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260324 0 22.39 22.39 22.39 22.39 0 21.9514
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260324 0 0.99 1.08 0.9718 1.05 1427098 1.05 up up correct
CRDLX.US CRDLX 20260324 0 22.38 22.38 22.38 22.38 0 21.9696
CREDX.US CREDX 20260324 0 8.03 8.03 8.03 8.03 0 7.9679
CREG.US China Recycling Energy Corporation 20260324 0 0.24 0.24 0.19 0.21 1005600 0.21 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260324 0 12.25 12.5 12.13 12.33 204400 12.33 up down incorrect
CREX.US Creative Realities Inc 20260324 0 3.72 3.73 3.6 3.61 43832 3.61 down up incorrect
CRIS.US Curis Inc 20260324 0 0.739 0.7899 0.6705 0.715 425797 0.715 down down correct
CRKN.US Crown ElectroKinetics Corp 20260324 0 0.003 0.003 0.003 0.003 0 0.003
CRMD.US CorMedix Inc 20260324 0 6.38 6.48 6.31 6.46 1273330 6.46 up up correct
CRMT.US America's Car 20260324 0 13.03 13.11 12.1 12.17 139362 12.17 down down correct
CRNC.US Cerence Inc 20260324 0 6.91 7.055 6.64 6.66 682000 6.66 down down correct
CRNT.US Ceragon Networks Ltd 20260324 0 2.24 2.3475 2.24 2.3 494669 2.3 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20260324 0 34.02 34.765 33.49 34.37 1217200 34.37 up down incorrect
CRON.US Cronos Group Inc 20260324 0 2.48 2.59 2.48 2.58 1491132 2.58 up down incorrect
CROX.US Crocs Inc 20260324 0 78.7 80.65 78.7 79.99 936000 79.99 up up correct
CRSP.US CRISPR Therapeutics AG 20260324 0 46.18 46.96 45.12 46.43 1185300 46.43 up up correct
CRSR.US Corsair Gaming Inc 20260324 0 5.46 5.73 5.45 5.7 2380214 5.7 up up correct
CRTD.US Creatd Inc 20260324 0 9.635 10.5 9.635 10.5 1600 10.5 up up correct
CRTO.US Criteo S.A 20260324 0 17.24 17.69 16.7065 17.63 352456 17.63 up up correct
CRUS.US Cirrus Logic Inc 20260324 0 135.69 143.69 135.69 142.91 566100 142.91 up up correct
CRVL.US CorVel Corporation 20260324 0 54.03 54.03 52.44 53.34 226705 53.34 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260324 0 13.65 13.82 12.98 13.15 1214500 13.15 down down correct
CRWD.US CrowdStrike Holdings Inc 20260324 0 410.405 410.86 390.6 392.99 3636300 392.99 down down correct
CRWS.US Crown Crafts Inc 20260324 0 2.75 2.7799 2.6657 2.73 32757 2.73 down down correct
CSBR.US Champions Oncology Inc 20260324 0 5.81 5.97 5.8 5.81 44300 5.81
CSCO.US Cisco Systems Inc 20260324 0 78.37 80.94 78.13 80.86 23528000 80.4242 up up correct
CSGP.US CoStar Group Inc 20260324 0 42.32 42.52 40.78 41.46 4556800 41.46 down up incorrect
CSGS.US CSG Systems International Inc 20260324 0 80.17 80.23 79.99 80.05 555200 80.05 down down correct
CSIQ.US Canadian Solar Inc 20260324 0 13.27 13.58 12.79 13.26 3088900 13.26 down up incorrect
CSPI.US CSP Inc 20260324 0 8.42 8.7 8.03 8.32 26200 8.32 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260324 0 17.37 17.59 17.34 17.54 259214 17.4246 up up correct
CSTE.US Caesarstone Ltd 20260324 0 1.08 1.12 1.0101 1.06 360321 1.06 down down correct
CSTL.US Castle Biosciences Inc 20260324 0 25.73 25.87 25.1 25.35 230860 25.35 down down correct
CSWC.US Capital Southwest Corporation 20260324 0 21.92 22.05 21.7 21.91 690200 21.7314 down up incorrect
CSX.US CSX Corporation 20260324 0 38.65 39.26 38.51 38.87 6489900 38.87 up up correct
CTAS.US Cintas Corporation 20260324 0 181.26 181.26 177.53 178.13 2328100 178.13 down up incorrect
CTBI.US Community Trust Bancorp Inc 20260324 0 59.26 60.8 59.175 60.26 84842 60.26 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260324 0 4.66 4.75 4.61 4.63 807267 4.63 down down correct
CTLP.US Cantaloupe Inc 20260324 0 10.59 10.66 10.54 10.65 550605 10.65 up up correct
CTMX.US CytomX Therapeutics Inc 20260324 0 4.37 4.42 4.1529 4.24 5568273 4.24 down down correct
CTRE.US CareTrust REIT Inc 20260324 0 37.33 37.65 37.03 37.14 2622000 36.7448 down down correct
CTRM.US Castor Maritime Inc 20260324 0 1.94 2 1.93 1.95 34855 1.95 up up correct
CTRN.US Citi Trends Inc 20260324 0 44.93 46.2379 44.49 44.63 79768 44.63 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260324 0 61.34 61.4 59.88 60.24 3903200 60.24 down down correct
CTSO.US Cytosorbents Corporation 20260324 0 0.695 0.75 0.66 0.6958 66302 0.6958 up up correct
CTXR.US Citius Pharmaceuticals Inc 20260324 0 0.739 0.749 0.68 0.71 460700 0.71 down down correct
CUE.US Cue Biopharma Inc 20260324 0 0.26 0.2642 0.2462 0.2549 20163 7.647 down down correct
CUEN.US Cuentas Inc 20260324 0 0.2 0.2 0.2 0.2 121 0.2
CURI.US CuriosityStream Inc 20260324 0 3.15 3.175 3.075 3.13 239617 3.13 down up incorrect
CVBF.US CVB Financial Corp 20260324 0 19.01 19.52 19.01 19.18 1296100 18.9822 up up correct
CVCO.US Cavco Industries Inc 20260324 0 466.52 483.87 463.38 475.24 235400 475.24 up up correct
CVGI.US Commercial Vehicle Group Inc 20260324 0 3.65 3.8 3.585 3.71 545432 3.71 up up correct
CVGW.US Calavo Growers Inc 20260324 0 24.41 25.66 24.41 25.51 223900 25.1312 up up correct
CVLG.US Covenant Logistics Group Inc 20260324 0 25.86 27.01 25.84 26.61 163397 26.61 up down incorrect
CVLT.US Commvault Systems Inc 20260324 0 80.79 81.15 77.93 78.3 746400 78.3 down up incorrect
CVRX.US CVRx Inc. Common Stock 20260324 0 8.33 8.58 8.135 8.51 177706 8.51 up up correct
CVV.US CVD Equipment Corporation 20260324 0 4.06 5.35 3.94 5.13 10015060 5.13 up down incorrect
CWBC.US Community West Bancshares 20260324 0 22.54 23.25 22.53 22.83 135100 22.83 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20260324 0 32.59 33.13 32.11 32.46 133365 32.3228 down down correct
CWST.US Casella Waste Systems Inc 20260324 0 77.18 77.73 75.82 76.06 883400 76.06 down down correct
CXDO.US Crexendo Inc 20260324 0 6.5 6.5 6.27 6.29 113862 6.29 down down correct
CYAN.US Cyanotech Corporation 20260324 0 0.3 0.3 0.29 0.29 19000 0.29 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260324 0 1.54 1.675 1.501 1.64 63600 1.64 up down incorrect
CYPS.US Cyclo3pss Corporation 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260324 0 8.01 8.5 7.84 8.15 375900 8.15 up up correct
CYTK.US Cytokinetics Incorporated 20260324 0 60.54 60.54 59.03 60.02 2106300 60.02 down down correct
CZNC.US Citizens & Northern Corporation 20260324 0 21.92 22.4 21.8 22.11 41400 22.11 up up correct
CZR.US Caesars Entertainment Inc 20260324 0 26.3 26.72 26.19 26.31 4342900 26.31 up up correct
CZWI.US Citizens Community Bancorp Inc 20260324 0 19.4 19.75 19.31 19.55 66637 19.55 up up correct
DAKT.US Daktronics Inc 20260324 0 20.55 21.6 20.55 21.59 444164 21.59 up up correct
DARE.US Daré Bioscience Inc 20260324 0 1.38 1.3886 1.36 1.36 26951 1.36 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260324 0 21.36 21.38 21.34 21.38 2911916 21.38 up down incorrect
DBGI.US Digital Brands Group Inc 20260324 0 2.22 2.36 2.1 2.13 317100 2.13 down up incorrect
DBVT.US DBV Technologies S.A 20260324 0 19.59 19.88 18.975 19.55 210000 19.55 down down correct
DBX.US Dropbox Inc 20260324 0 24.33 24.33 22.995 23.12 3943600 23.12 down down correct
DCBO.US Docebo Inc 20260324 0 19.37 19.37 18.22 18.54 106100 18.54 down down correct
DCGO.US DocGo Inc 20260324 0 0.6662 0.689 0.64 0.6438 554724 0.6438 down down correct
DCOM.US Dime Community Bancshares Inc 20260324 0 32.51 33.77 32.35 33.41 227400 33.1773 up up correct
DCOMP.US Dime Community Bancshares Inc 20260324 0 18.25 18.55 18.185 18.38 3800 18.38 up up correct
DCTH.US Delcath Systems Inc 20260324 0 9.01 9.06 8.91 8.98 306300 8.98 down up incorrect
DDOG.US Datadog Inc 20260324 0 128.3 128.34 121.715 122.57 4005800 122.57 down up incorrect
DFH.US Dream Finders Homes Inc 20260324 0 14.155 14.19 13.795 14.08 771702 14.08 down up incorrect
DGICA.US Donegal Group Inc 20260324 0 17.17 17.42 17.15 17.25 130230 17.0526 up up correct
DGICB.US Donegal Group Inc 20260324 0 18.98 18.98 16.79 16.95 4244 16.7959 down down correct
DGII.US Digi International Inc 20260324 0 49.07 50.89 49.07 49.6 259759 49.6 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260324 0 1.17 1.17 1.085 1.11 249260 1.11 down down correct
DHC.US Diversified Healthcare Trust 20260324 0 6.64 6.72 6.46 6.71 1168559 6.7009 up up correct
DHCNI.US DHCNI 20260324 0 16.89 17.1 16.77 16.8 9100 16.4803 down down correct
DHCNL.US Diversified Healthcare Trust 20260324 0 17.74 17.8 17.64 17.74 9525 17.74
DHIL.US Diamond Hill Investment Group Inc 20260324 0 172.65 173.125 172.575 172.64 14216 172.64 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20260324 0 5.44 5.52 5.38 5.44 141690 5.44
DIOD.US Diodes Incorporated 20260324 0 66.72 73.24 66.06 72.26 630700 72.26 up up correct
DJCO.US Daily Journal Corporation 20260324 0 488.06 504.47 475.81 488.02 77800 488.02 down down correct
DKNG.US DraftKings Inc 20260324 0 23.73 23.92 22.86 23.31 16116300 23.31 down down correct
DLHC.US DLH Holdings Corp 20260324 0 5.88 6.01 5.85 5.91 7825 5.91 up up correct
DLO.US DLocal Limited Class A Common Shares 20260324 0 12.56 13.02 12.5 12.92 1981995 12.92 up up correct
DLPN.US Dolphin Entertainment Inc 20260324 0 1.58 1.63 1.54 1.54 12431 1.54 down down correct
DLTH.US Duluth Holdings Inc 20260324 0 3.15 3.3 3.075 3.18 177413 3.18 up up correct
DLTR.US Dollar Tree Inc 20260324 0 106.81 109.15 103 106.53 2873700 106.53 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20260324 0 7.15 7.28 6.79 6.89 210100 6.89 down up incorrect
DMLP.US Dorchester Minerals L.P 20260324 0 27.8 28.2199 27.57 27.7 345889 27.7 down down correct
DMRC.US Digimarc Corporation 20260324 0 4.95 5.1228 4.36 4.36 377517 4.36 down down correct
DNLI.US Denali Therapeutics Inc 20260324 0 20.73 21.21 20.54 20.97 1627500 20.97 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260324 0 3.33 3.43 3.32 3.39 1450839 3.39 up up correct
DOCU.US DocuSign Inc 20260324 0 47.97 48.23 46.095 46.16 6920700 46.16 down down correct
DOGZ.US Dogness (International) Corporation 20260324 0 1.5 1.52 1.47 1.48 52097 1.48 down down correct
DOMO.US Domo Inc 20260324 0 3.57 3.594 3.33 3.39 1332632 3.39 down down correct
DORM.US Dorman Products Inc 20260324 0 102.45 106.21 102.2101 105.19 291379 105.19 up up correct
DOX.US Amdocs Limited 20260324 0 64.49 64.56 63.33 63.69 1756400 63.1304 down up incorrect
DOYU.US DouYu International Holdings Limited 20260324 0 4.7 4.745 4.5 4.53 18700 4.53 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20260324 0 6.01 6.443 6.01 6.33 1902019 6.33 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260324 0 17.88 17.88 17.62 17.736 5400 16.7235 down down correct
DRIO.US DarioHealth Corp 20260324 0 7.37 8.37 7.37 7.76 9300 7.76 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260324 0 1.56 1.56 1.45 1.55 450900 1.55 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20260324 0 0.0205 0.0205 0.0172 0.0172 6400 0.0172 down down correct
DRVN.US Driven Brands Holdings Inc 20260324 0 11.765 12.5164 11.665 12.38 4535018 12.38 up up correct
DSGN.US Design Therapeutics Inc 20260324 0 10.06 10.39 9.9 10.31 187752 10.31 up up correct
DSGX.US The Descartes Systems Group Inc 20260324 0 72.6 72.6 70.09 70.96 454300 70.96 down down correct
DSP.US Viant Technology Inc 20260324 0 11.27 11.27 10.93 11.01 194762 11.01 down up incorrect
DSWL.US Deswell Industries Inc 20260324 0 3.28 3.38 3.25 3.26 3942 3.26 down down correct
DTIL.US Precision BioSciences Inc 20260324 0 6.48 6.54 6.23 6.4 291642 6.4 down up incorrect
DTSS.US Datasea Inc 20260324 0 0.94 0.96 0.8701 0.9102 38287 0.9102 down down correct
DTST.US Data Storage Corporation 20260324 0 3.89 3.96 3.87 3.89 18600 3.89
DTSTW.US Data Storage Corporation 20260324 0 0.0725 0.0774 0.0577 0.0647 114577 0.0647 down down correct
DUO.US Fangdd Network Group Ltd 20260324 0 1.1 1.13 1.061 1.11 27400 1.11 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20260324 0 99.25 99.8 96.41 97.68 1305000 97.68 down down correct
DUOT.US Duos Technologies Group Inc 20260324 0 7.39 7.465 7.26 7.35 291417 7.35 down down correct
DWSN.US Dawson Geophysical Company 20260324 0 2.22 2.66 2.17 2.5 201200 2.5 up up correct
DXCM.US DexCom Inc 20260324 0 66.31 66.94 65.1 66.6 3843500 66.6 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20260324 0 0.519 0.5578 0.4599 0.485 420281 0.485 down up incorrect
DXPE.US DXP Enterprises Inc 20260324 0 135.17 142 133.15 140.51 160900 140.51 up up correct
DXYN.US The Dixie Group Inc 20260324 0 0.4304 0.4304 0.4304 0.4304 2510 0.4304
DYAI.US Dyadic International Inc 20260324 0 0.905 0.9439 0.8301 0.8445 38883 0.8445 down up incorrect
DYN.US Dyne Therapeutics Inc 20260324 0 17.6 18.04 17.07 17.85 2175500 17.85 up down incorrect
DYNT.US Dynatronics Corporation 20260324 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260324 0 201.15 201.75 200.96 201.62 1976700 201.62 up up correct
EBAY.US eBay Inc 20260324 0 89.82 90.48 88.02 89.1 6057600 89.1 down down correct
EBC.US Eastern Bankshares Inc 20260324 0 18.82 19.26 18.73 19.14 1860200 19.14 up up correct
EBET.US Esports Technologies Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260324 0 20.8 21.35 20.15 20.2 226769 20.2 down down correct
EBON.US Ebang International Holdings Inc 20260324 0 2.31 2.31 2.255 2.28 5300 2.28 down down correct
ECOR.US electroCore Inc 20260324 0 6.03 6.415 5.87 6.17 54400 6.17 up up correct
ECPG.US Encore Capital Group Inc 20260324 0 69.55 71.125 69.49 70.98 295291 70.98 up up correct
EDAP.US EDAP TMS S.A 20260324 0 3.645 4.01 3.645 3.91 43163 3.91 up up correct
EDIT.US Editas Medicine Inc 20260324 0 2.34 2.36 2.23 2.25 1186909 2.25 down down correct
EDRY.US EuroDry Ltd 20260324 0 17.82 20 17.51 19.93 99344 19.93 up up correct
EDSA.US Edesa Biotech Inc 20260324 0 7.53 7.66 6.78 7.02 507800 7.02 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260324 0 1.0424 1.0424 1 1.02 2590 1.02 down down correct
EDUC.US Educational Development Corporation 20260324 0 1.33 1.34 1.29 1.3 6400 1.3 down down correct
EEFT.US Euronet Worldwide Inc 20260324 0 66.93 68.23 66.01 67.7 509000 67.7 up up correct
EEIQ.US Elite Education Group International Limited 20260324 0 2.23 2.32 1.92 2.23 78184 2.23
EFOI.US Energy Focus Inc 20260324 0 1.8799 2.08 1.8799 1.91 41823 1.91 up up correct
EFSC.US Enterprise Financial Services Corp 20260324 0 53.8 54.96 53.8 54.18 299010 54.18 up up correct
EFTR.US Effector Therapeutics Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260324 0 8.42 8.4842 8.17 8.37 119567 8.37 down down correct
EGBN.US Eagle Bancorp Inc 20260324 0 24.19 25.06 24.19 24.65 316800 24.65 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260324 0 27.4424 27.4424 27.4424 27.4424 5 27.4424
EGRX.US Eagle Pharmaceuticals Inc 20260324 0 0.085 0.15 0.085 0.15 3100 0.15 up down incorrect
EH.US EHang Holdings Limited 20260324 0 10.14 10.24 9.8 9.89 688780 9.89 down up incorrect
EHTH.US eHealth Inc 20260324 0 1.47 1.51 1.44 1.5 912747 1.5 up up correct
EIOAX.US EIOAX 20260324 0 8.39 8.39 8.39 8.39 0 8.2467
EIOMX.US EIOMX 20260324 0 8.26 8.26 8.26 8.26 0 8.1305
EJH.US E 20260324 0 0.1 0.102 0.0868 0.102 1492099 2.55 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260324 0 10.45 11.1 10.39 10.5 29746 10.5 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260324 0 3.11 3.16 2.84 2.89 1372500 2.89 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260324 0 0.14 0.1645 0.08 0.16 64956 0.16 up up correct
ELSE.US Electro 20260324 0 4.45 4.55 4.39 4.41 6207 4.41 down down correct
ELTK.US Eltek Ltd 20260324 0 8.63 8.79 8.6 8.75 900 8.75 up up correct
ELYS.US Elys Game Technology Corp 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260324 0 1.11 1.135 1.11 1.12 118441 1.12 up down incorrect
EML.US The Eastern Company 20260324 0 21.21 21.45 20.32 20.64 22139 20.64 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20260324 0 1.09 1.13 1.05 1.1 298200 1.1 up up correct
ENPH.US Enphase Energy Inc 20260324 0 40.3 41.54 40.18 40.97 4507000 40.97 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260324 0 0.568 0.568 0.531 0.552 173400 0.552 down down correct
ENSG.US The Ensign Group Inc 20260324 0 201.07 203.95 199.65 202.92 282200 202.8542 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260324 0 12.51 12.54 12.04 12.08 114432 12.08 down down correct
ENTG.US Entegris Inc 20260324 0 114.48 122.39 114.23 121.67 1790100 121.5859 up up correct
ENTX.US Entera Bio Ltd 20260324 0 1.05 1.1 1.03 1.03 99608 1.03 down down correct
ENVB.US Enveric Biosciences Inc 20260324 0 1.99 1.99 1.9454 1.95 7854 1.95 down down correct
ENVX.US Enovix Corporation 20260324 0 4.89 5.115 4.89 5.04 4520600 5.04 up up correct
EOLS.US Evolus Inc 20260324 0 4.6 4.635 4.4 4.43 1216957 4.43 down down correct
EOSE.US Eos Energy Enterprises Inc 20260324 0 5.29 5.43 5.07 5.09 11260900 5.09 down down correct
EPSN.US Epsilon Energy Ltd 20260324 0 5.97 6.24 5.97 6.2 316224 6.2 up up correct
EQ.US Equillium Inc 20260324 0 2.01 2.07 1.94 1.95 647811 1.95 down down correct
EQBK.US Equity Bancshares Inc 20260324 0 43.05 44.41 43.05 43.91 134400 43.7305 up up correct
EQIX.US Equinix Inc. (REIT) 20260324 0 964.78 974.64 958.52 964.53 499400 964.53 down down correct
ERAS.US Erasca Inc. Common Stock 20260324 0 14.53 14.95 13.86 14.67 4059800 14.67 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260324 0 11.23 11.49 11.22 11.46 8465900 11.2939 up down incorrect
ERIE.US Erie Indemnity Company 20260324 0 245.69 247.43 240.39 240.53 171000 239.1464 down down correct
ERII.US Energy Recovery Inc 20260324 0 10.02 10.5096 9.97 10.17 1115446 10.17 up up correct
ESCA.US Escalade Incorporated 20260324 0 18.33 18.525 17.65 18.09 30988 17.9304 down down correct
ESEA.US Euroseas Ltd 20260324 0 66.21 69 66.07 67.99 110673 67.99 up up correct
ESLT.US Elbit Systems Ltd 20260324 0 886.05 898.81 881.84 894.8 144200 893.8329 up up correct
ESPR.US Esperion Therapeutics Inc 20260324 0 2.56 2.64 2.48 2.62 3844667 2.62 up up correct
ESQ.US Esquire Financial Holdings Inc 20260324 0 106.66 109.28 106.38 108.28 80800 108.28 up up correct
ESSC.US East Stone Acquisition Corporation 20260324 0 26.21 26.25 26.123 26.123 2100 26.0832 down down correct
ESTA.US Establishment Labs Holdings Inc 20260324 0 58.65 59.9788 55.62 58.16 872056 58.16 down down correct
ETON.US Eton Pharmaceuticals Inc 20260324 0 23.895 23.96 22.85 22.97 583469 22.97 down down correct
ETSY.US Etsy Inc 20260324 0 51.48 51.48 47.54 49.46 5683822 49.46 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260324 0 11.12 11.43 10.65 10.82 185723 10.82 down up incorrect
EVER.US EverQuote Inc 20260324 0 15.85 16.19 15.21 15.55 758800 15.55 down up incorrect
EVFM.US Evofem Biosciences Inc 20260324 0 0.008 0.009 0.008 0.008 29300 0.008
EVGN.US Evogene Ltd 20260324 0 0.95 0.95 0.84 0.88 169700 0.88 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260324 0 1.93 1.9599 1.84 1.87 6547403 1.87 down down correct
EVGOW.US EVgo Equity Warrants 20260324 0 0.0246 0.0288 0.0241 0.0277 39239 0.0277 up up correct
EVLO.US Evelo Biosciences Inc 20260324 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260324 0 5.8 5.85 5.6 5.7 4339800 5.7 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20260324 0 0.1101 0.14 0.0976 0.1099 397063 0.1099 down down correct
EVOL.US Evolving Systems Inc 20260324 0 0.49 0.49 0.49 0.49 200 0.49
EWBC.US East West Bancorp Inc 20260324 0 103.78 106.85 103.78 105.79 1083900 105.79 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20260324 0 5.78 5.78 5.76 5.78 717218 5.78
EWTX.US Edgewise Therapeutics Inc 20260324 0 29.36 30.72 29.125 30.64 1539200 30.64 up down incorrect
EXC.US Exelon Corporation 20260324 0 47.01 47.79 46.94 47.29 6663100 47.29 up up correct
EXEL.US Exelixis Inc 20260324 0 41.16 41.86 40.84 41.57 2539800 41.57 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260324 0 0.9053 0.9053 0.817 0.819 939684 0.819 down down correct
EXLS.US ExlService Holdings Inc 20260324 0 30.57 30.64 29.88 30.3 1560900 30.3 down up incorrect
EXPD.US Expeditors International of Washington Inc 20260324 0 141.54 143.6 140.95 141.97 1028000 141.97 up down incorrect
EXPE.US Expedia Group Inc 20260324 0 235.23 237.9 227.7 236.99 1704300 236.99 up up correct
EXPI.US eXp World Holdings Inc 20260324 0 6.07 6.125 5.88 6.04 1374900 6.04 down down correct
EXPO.US Exponent Inc 20260324 0 65.54 65.9 64.42 65.31 387600 65.31 down up incorrect
EXTR.US Extreme Networks Inc 20260324 0 15.03 15.445 14.85 15.15 1218233 15.15 up down incorrect
EYE.US National Vision Holdings Inc 20260324 0 26.96 27.795 26.52 27.5 1039000 27.5 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260324 0 35.11 35.11 35.11 35.11 43 34.8285
EYPT.US EyePoint Pharmaceuticals Inc 20260324 0 12.69 12.83 12.07 12.59 820700 12.59 down down correct
EZGO.US EZGO Technologies Ltd 20260324 0 1.235 1.235 1.235 1.235 0 1.235
EZPW.US EZCORP Inc 20260324 0 26 26.52 25.94 26.22 536100 26.22 up up correct
FA.US First Advantage Corporation Common Stock 20260324 0 11.25 11.44 10.895 11.13 859435 11.13 down down correct
FAMI.US Farmmi Inc 20260324 0 1.24 1.27 1.24 1.27 600 1.27 up up correct
FANG.US Diamondback Energy Inc 20260324 0 194.2 199.96 194.2 197.06 2780700 197.06 up up correct
FARM.US Farmer Bros. Co 20260324 0 1.23 1.24 1.21 1.23 736770 1.23
FAST.US Fastenal Company 20260324 0 43.68 45.22 43.68 44.89 5117600 44.6521 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260324 0 1.24 1.24 1.24 1.24 261 1.24
FATBP.US FAT Brands Inc 20260324 0 0.098 0.113 0.0808 0.113 10671 0.113 up up correct
FATE.US Fate Therapeutics Inc 20260324 0 1.13 1.168 1.11 1.13 1198033 1.13
FB.US Meta Platforms Inc. 20260324 0 42.4101 42.4101 42.4101 42.4101 186 42.2471
FBIO.US Fortress Biotech Inc 20260324 0 3 3 2.89 2.92 341200 2.92 down down correct
FBIOP.US Fortress Biotech Inc 20260324 0 13.22 13.28 13 13.26 8600 13.26 up up correct
FBIZ.US First Business Financial Services Inc 20260324 0 52.77 53.89 52.77 53.7 20796 53.7 up up correct
FBNC.US First Bancorp 20260324 0 53.67 55.79 53.485 54.96 219550 54.7232 up up correct
FBRT.US PE 20260324 0 20.405 20.4173 20.01 20.1 12483 19.628 down down correct
FBRX.US Forte Biosciences Inc 20260324 0 25.07 26.4 24.425 25.72 154387 25.72 up up correct
FCAP.US First Capital Inc 20260324 0 49.24 50.035 48.12 48.12 9191 48.12 down up incorrect
FCBC.US First Community Bankshares Inc 20260324 0 40.32 41.37 40.32 41.03 95528 41.03 up down incorrect
FCCO.US First Community Corporation 20260324 0 28.54 28.915 28.43 28.51 86388 28.51 down down correct
FCEL.US FuelCell Energy Inc 20260324 0 6.59 6.98 6.59 6.94 1097000 6.94 up up correct
FCFS.US FirstCash Inc 20260324 0 193.62 196.68 192.71 196.33 278800 196.33 up up correct
FCNCA.US First Citizens BancShares Inc 20260324 0 1852.74 1894.1899 1845 1857.42 129400 1857.42 up up correct
FCNCP.US First Citizens BancShares Inc 20260324 0 21.11 21.355 21.11 21.22 38800 21.22 up up correct
FCREX.US FCREX 20260324 0 11.88 11.88 11.88 11.88 0 11.7919
FCRIX.US FCRIX 20260324 0 11.93 11.93 11.93 11.93 0 11.84
FCRUX.US FCRUX 20260324 0 11.86 11.86 11.86 11.86 0 11.7779
FCUV.US Focus Universal Inc. Common Stock 20260324 0 4.29 4.6 4.29 4.58 12900 4.58 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260324 0 43.46 43.84 43.46 43.52 6900 43.52 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20260324 0 9.08 9.255 8.8321 9.18 769942 9.18 up down incorrect
FDUS.US Fidus Investment Corporation 20260324 0 17.56 17.6799 17.29 17.37 268568 17.37 down down correct
FECAX.US FECAX 20260324 0 22.19 22.19 22.19 22.19 0 22.0227
FEIM.US Frequency Electronics Inc 20260324 0 42.16 43.68 41.65 42.09 142200 42.09 down up incorrect
FELE.US Franklin Electric Co. Inc 20260324 0 91.17 93.47 90.93 93.38 292400 93.38 up up correct
FEMY.US Femasys Inc. Common Stock 20260324 0 0.53 0.545 0.505 0.513 379900 0.513 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260324 0 6.79 6.97 5.9 6.02 809178 6.02 down down correct
FFBC.US First Financial Bancorp 20260324 0 26.85 27.65 26.85 27.32 700000 27.32 up up correct
FFBW.US FFBW Inc 20260324 0 15.5 15.5 15.5 15.5 18700 15.5
FFIC.US Flushing Financial Corporation 20260324 0 14.98 15.36 14.96 15.1 296700 14.8963 up up correct
FFIN.US First Financial Bankshares Inc 20260324 0 29.21 29.98 29.21 29.55 683800 29.55 up up correct
FFIV.US F5 Networks Inc 20260324 0 286.83 290.91 285 289.04 445400 289.04 up up correct
FFWM.US First Foundation Inc 20260324 0 5.77 5.88 5.705 5.87 780937 5.87 up up correct
FGBI.US First Guaranty Bancshares Inc 20260324 0 8.19 8.59 8.19 8.47 11100 8.4597 up up correct
FGBIP.US First Guaranty Bancshares Inc 20260324 0 17.77 17.77 17.77 17.77 400 17.77
FHB.US First Hawaiian Inc 20260324 0 24.15 24.845 23.83 24.53 1774800 24.53 up up correct
FHN.US PF 20260324 0 18.4 18.64 18.4 18.5 2435 18.2083 up up correct
FHTX.US Foghorn Therapeutics Inc 20260324 0 5.06 5.11 4.74 4.8 162483 4.8 down down correct
FIBK.US First Interstate BancSystem Inc 20260324 0 32.8 33.73 32.19 33.27 743800 33.27 up down incorrect
FINW.US FinWise Bancorp Common Stock 20260324 0 15.87 16.0685 15.71 15.71 7495 15.71 down up incorrect
FISI.US Financial Institutions Inc 20260324 0 30.92 31.72 30.8 31.4 114114 31.4 up down incorrect
FISV.US Fiserv Inc 20260324 0 57.38 57.38 55.86 56.34 6494800 56.34 down down correct
FITB.US Fifth Third Bancorp 20260324 0 44.68 46.59 44.68 45.99 11548200 45.5783 up up correct
FITBI.US Fifth Third Bancorp 20260324 0 25.56 25.68 25.56 25.65 18632 25.1731 up up correct
FITBO.US Fifth Third Bancorp 20260324 0 19.46 19.56 19.27 19.47 15300 19.1602 up up correct
FITBP.US Fifth Third Bancorp 20260324 0 23.46 23.77 23.46 23.62 8300 23.2499 up up correct
FIVE.US Five Below Inc 20260324 0 230.15 232.31 223.35 231.09 1376400 231.09 up up correct
FIVN.US Five9 Inc 20260324 0 15.84 15.93 15 15.03 1989400 15.03 down down correct
FIZZ.US National Beverage Corp 20260324 0 33.8 34.14 33.01 33.71 281381 33.71 down up incorrect
FKWL.US Franklin Wireless Corp 20260324 0 3.54 3.86 3.54 3.66 10200 3.66 up down incorrect
FLEX.US Flex Ltd 20260324 0 64.56 69.42 64.48 69.1 4030800 69.1 up down incorrect
FLGT.US Fulgent Genetics Inc 20260324 0 16.19 16.44 16.095 16.34 754100 16.34 up up correct
FLL.US Full House Resorts Inc 20260324 0 2.31 2.34 2.22 2.22 94258 2.22 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260324 0 15.17 16.31 15.17 16.15 2968600 16.15 up up correct
FLNT.US Fluent Inc 20260324 0 3.9 3.92 3.66 3.66 20756 3.66 down down correct
FLUX.US Flux Power Holdings Inc 20260324 0 1.18 1.22 1.15 1.15 95500 1.15 down down correct
FLWS.US 1 20260324 0 3.09 3.14 3.03 3.12 428225 3.12 up up correct
FLXN.US Flexion Therapeutics Inc 20260324 0 25.03 25.09 25.0203 25.0203 1620 24.3565 down down correct
FLXS.US Flexsteel Industries Inc 20260324 0 44.7 46.61 44.7 45.84 22998 45.64 up up correct
FLYW.US Flywire Corporation 20260324 0 12.34 12.545 12.04 12.31 1412890 12.31 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260324 0 24.92 25.095 24.5 24.92 58585 24.6991
FMBH.US First Mid Bancshares Inc 20260324 0 40.05 41 39.485 40.56 138197 40.56 up up correct
FMNB.US Farmers National Banc Corp 20260324 0 12.69 13.04 12.66 12.83 369400 12.83 up up correct
FNCH.US Finch Therapeutics Group Inc 20260324 0 7.781 8.9 7.78 7.99 18749 7.99 up up correct
FNKO.US Funko Inc 20260324 0 3.38 3.425 3.31 3.32 634665 3.32 down down correct
FNLC.US The First Bancorp Inc 20260324 0 27.87 28.19 27.64 27.81 17500 27.4521 down down correct
FNWB.US First Northwest Bancorp 20260324 0 8.55 8.995 8.44 8.71 50901 8.71 up down incorrect
FNWD.US Finward Bancorp Common Stock 20260324 0 36.8 37.01 36.8 37.01 2676 37.01 up up correct
FOLD.US Amicus Therapeutics Inc 20260324 0 14.4 14.41 14.4 14.41 3405900 14.41 up down incorrect
FONR.US FONAR Corporation 20260324 0 18.36 18.42 18.33 18.41 59600 18.41 up down incorrect
FORA.US Forian Inc 20260324 0 2.06 2.06 2.04 2.04 4708 2.04 down up incorrect
FORM.US FormFactor Inc 20260324 0 96.29 107.5 96.19 105.53 2318600 105.53 up up correct
FORR.US Forrester Research Inc 20260324 0 5.92 5.92 5.63 5.75 133508 5.75 down down correct
FORTY.US Formula Systems (1985) Ltd 20260324 0 125 125 125 125 537 125
FOSL.US Fossil Group Inc 20260324 0 4.04 4.0998 3.86 4.07 680522 4.07 up up correct
FOX.US Fox Corporation 20260324 0 51.63 53.13 51.49 52.52 2038500 52.52 up up correct
FOXA.US Fox Corporation 20260324 0 57.63 59.165 57.41 58.76 4047400 58.76 up down incorrect
FOXF.US Fox Factory Holding Corp 20260324 0 16.6 17.455 16.6 17.33 580873 17.33 up down incorrect
FRAF.US Franklin Financial Services Corporation 20260324 0 49.72 50.79 49.64 50.11 9900 49.8077 up down incorrect
FRBA.US First Bank 20260324 0 15.72 16.01 15.53 15.86 84000 15.86 up up correct
FRHC.US Freedom Holding Corp 20260324 0 139.09 144.685 139.09 142.8 76600 142.8 up down incorrect
FRME.US First Merchants Corporation 20260324 0 37.42 38.29 37.42 37.98 516053 37.98 up up correct
FROG.US JFrog Ltd 20260324 0 44.27 44.8 41.5 42.78 2380600 42.78 down down correct
FROPX.US FROPX 20260324 0 14.68 14.68 14.68 14.68 0 14.3616
FRPH.US FRP Holdings Inc 20260324 0 21.25 21.44 20.6647 20.97 70462 20.97 down down correct
FRPT.US Freshpet Inc 20260324 0 64.68 66.42 52.31 58.93 5192800 58.93 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20260324 0 8.105 8.105 7.825 7.95 5674041 7.95 down down correct
FRST.US Primis Financial Corp 20260324 0 12.95 13.29 12.9 13.18 127000 13.18 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260324 0 2.4006 2.56 2.4006 2.48 70109 2.48 up up correct
FSBC.US Five Star Bancorp 20260324 0 37.13 37.9 36.71 37.5 60596 37.5 up up correct
FSBW.US FS Bancorp Inc 20260324 0 39.36 39.99 38.55 39.2 11116 39.2 down down correct
FSEA.US First Seacoast Bancorp 20260324 0 13.01 13.3499 12.74 12.74 1576 12.74 down down correct
FSLR.US First Solar Inc 20260324 0 189.69 194.86 186.17 192.85 2141300 192.85 up up correct
FSTR.US L.B. Foster Company 20260324 0 28.09 29.1683 27.64 28.05 77072 28.05 down down correct
FSV.US FirstService Corporation 20260324 0 136 137.78 134.24 136.42 187900 136.1145 up up correct
FTCI.US FTC Solar Inc 20260324 0 5.03 5.115 4.66 4.71 286539 4.71 down down correct
FTDR.US Frontdoor Inc 20260324 0 58.08 59.58 57.28 59.25 719700 59.25 up up correct
FTEK.US Fuel Tech Inc 20260324 0 1.23 1.28 1.23 1.26 135778 1.26 up up correct
FTFT.US Future FinTech Group Inc 20260324 0 1.23 1.29 1.19 1.24 24100 1.24 up up correct
FTHM.US Fathom Holdings Inc 20260324 0 0.78 0.8193 0.73 0.8169 139413 0.8169 up up correct
FTNT.US Fortinet Inc 20260324 0 82.33 82.8 79.12 79.34 6173962 79.34 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260324 0 8.54 8.55 8.515 8.52 72600 8.4668 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260324 0 6.77 6.82 6.56 6.7 1259600 6.7 down down correct
FULT.US Fulton Financial Corporation 20260324 0 19.73 20.25 19.43 20.01 1966300 19.8231 up up correct
FULTP.US Fulton Financial Corporation 20260324 0 18.95 19.03 18.67 18.69 22500 18.3702 down down correct
FUNC.US First United Corporation 20260324 0 37.09 37.4 36.7 36.72 7500 36.4657 down up incorrect
FUND.US Sprott Focus Trust Inc 20260324 0 9.17 9.26 9.12 9.2 38900 9.2 up down incorrect
FUSB.US First US Bancshares Inc 20260324 0 15.26 15.28 15.08 15.08 1684 15.08 down down correct
FUTU.US Futu Holdings Limited 20260324 0 137.71 140.7 137.5 140.29 762400 138.0756 up up correct
FVCB.US FVCBankcorp Inc 20260324 0 15 15.18 15 15.1 50800 15.0326 up up correct
FWONA.US Formula One Group 20260324 0 75.01 76.24 74.87 76.02 125400 76.02 up up correct
FWONK.US Formula One Group 20260324 0 82.45 83.78 82.04 83.4 1530400 83.4 up up correct
FWRD.US Forward Air Corporation 20260324 0 15.81 16.35 15.67 16.21 815400 16.21 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260324 0 12.16 12.32 11.44 11.46 1712318 11.46 down down correct
FXNC.US First National Corporation 20260324 0 26.33 26.63 26.15 26.47 43460 26.47 up up correct
GABC.US German American Bancorp Inc 20260324 0 41.05 42.0525 40.985 41.32 163912 41.32 up down incorrect
GAIA.US Gaia Inc 20260324 0 2.93 2.975 2.84 2.85 50826 2.85 down down correct
GAIN.US Gladstone Investment Corporation 20260324 0 14.11 14.3 14.06 14.06 384900 13.9908 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260324 0 25.16 25.16 25.13 25.13 1300 24.8184 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260324 0 23.92 23.92 23.92 23.92 300 23.6182
GALT.US Galectin Therapeutics Inc 20260324 0 2.85 2.86 2.77 2.83 141800 2.83 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260324 0 4.07 4.07 3.81 3.93 886917 3.93 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260324 0 0.283 0.286 0.267 0.27 514600 0.27 down down correct
GANX.US Gain Therapeutics Inc 20260324 0 1.87 1.933 1.79 1.86 563521 1.86 down down correct
GASS.US StealthGas Inc 20260324 0 9.2 9.45 9.09 9.45 103130 9.45 up up correct
GBCI.US Glacier Bancorp Inc 20260324 0 43.78 45.27 43.78 44.67 864100 44.352 up up correct
GBDC.US Golub Capital BDC Inc 20260324 0 12.47 12.6 12.34 12.45 1871500 12.45 down down correct
GBLI.US Global Indemnity Group LLC 20260324 0 28 28 27.92 28 2400 28
GBNY.US Generations Bancorp NY Inc 20260324 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260324 0 23.17 23.4999 22.3 22.3 14472 22.3 down down correct
GCMG.US GCM Grosvenor Inc 20260324 0 10.02 10.02 9.515 9.69 1191403 9.69 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260324 0 22.26 22.26 22.26 22.26 0 22.26
GDEN.US Golden Entertainment Inc 20260324 0 26.21 26.76 26.155 26.62 115338 24.0559 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20260324 0 13.25 13.33 13.25 13.33 2267 13.33 up up correct
GDEVW.US Nexters Inc. Warrant 20260324 0 0.0066 0.0081 0.0066 0.0081 3169 0.0081 up up correct
GDRX.US GoodRx Holdings Inc 20260324 0 2.08 2.095 2.0337 2.04 1671809 2.04 down down correct
GDS.US GDS Holdings Limited 20260324 0 42.26 43.61 42.07 43.48 1314100 43.48 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260324 0 5.94 5.99 5.595 5.64 1988325 5.64 down up incorrect
GECC.US Great Elm Capital Corporation 20260324 0 5.01 5.05 4.93 4.97 36945 4.97 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260324 0 25.03 25.03 25.03 25.03 0 25.03
GEG.US Great Elm Group Inc 20260324 0 1.9 1.9 1.81 1.86 17400 1.86 down down correct
GENC.US Gencor Industries Inc 20260324 0 14.84 15.32 14.495 14.85 47016 14.85 up up correct
GENE.US Genetic Technologies Limited 20260324 0 1807 1822.508 1804.296 1819.5 123 1819.5 up up correct
GEOS.US Geospace Technologies Corporation 20260324 0 10.92 11.6 10.86 11.53 134067 11.53 up up correct
GERN.US Geron Corporation 20260324 0 1.5 1.53 1.48 1.51 17644900 1.51 up up correct
GEVO.US Gevo Inc 20260324 0 2.34 2.4 2.325 2.38 2228330 2.38 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260324 0 0.484 0.499 0.474 0.481 127900 0.481 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260324 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260324 0 43.33 46.94 43.28 46.08 4035000 46.08 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260324 0 44.77 45.79 44.22 45.04 768800 44.8712 up up correct
GH.US Guardant Health Inc 20260324 0 85.05 85.93 82.39 83.59 1746200 83.59 down down correct
GHRS.US GH Research PLC Ordinary Shares 20260324 0 13.06 13.5275 12.77 13.39 104182 13.39 up up correct
GIGGU.US GigCapital4 Inc 20260324 0 10.91 10.91 10.91 10.91 200 10.91
GIGGW.US GigCapital4 Inc 20260324 0 0.3514 0.3705 0.289 0.289 15466 0.289 down up incorrect
GIGM.US GigaMedia Limited 20260324 0 1.43 1.49 1.43 1.45 3020 1.45 up up correct
GIII.US G 20260324 0 27.08 27.88 26.94 26.96 613900 26.96 down down correct
GILD.US Gilead Sciences Inc 20260324 0 136.8 138.37 136.47 138.11 6725500 138.11 up up correct
GILT.US Gilat Satellite Networks Ltd 20260324 0 16.49 16.94 16.44 16.81 438200 16.81 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20260324 0 0.3303 0.3338 0.3105 0.3169 431230 0.3169 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260324 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260324 0 24.12 24.12 24.12 24.12 0 24.12
GLAD.US Gladstone Capital Corporation 20260324 0 17.47 17.48 17.12 17.13 254600 16.9897 down down correct
GLBE.US Global 20260324 0 32.05 32.265 30.97 31.7 871300 31.7 down down correct
GLBS.US Globus Maritime Limited 20260324 0 1.72 1.82 1.7 1.8 72100 1.8 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260324 0 16.96 16.99 16.95 16.97 2243871 16.97 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260324 0 0.578 0.588 0.5706 0.588 20974 0.588 up down incorrect
GLNG.US Golar LNG Limited 20260324 0 53.51 54.9 53.39 54.51 4281300 54.51 up down incorrect
GLPG.US Galapagos NV 20260324 0 31.26 31.4 29.68 29.8 617400 29.8 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260324 0 46.06 46.695 45.905 45.99 2331200 45.99 down down correct
GLRE.US Greenlight Capital Re Ltd 20260324 0 16.46 16.94 16.44 16.89 407841 16.89 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260324 0 23.64 23.64 23.64 23.64 0 23.64
GLSI.US Greenwich LifeSciences Inc 20260324 0 24.67 26.13 24.67 25.68 91813 25.68 up up correct
GLTO.US Galecto Inc 20260324 0 22.41 24.08 20.45 23.92 357048 23.92 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260324 0 14.75 14.92 14.2 14.72 1795912 14.72 down down correct
GMBL.US Esports Entertainment Group Inc 20260324 0 0.188 0.188 0.188 0.188 0 0.188
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260324 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260324 0 23.02 23.02 23.02 23.02 0 23.02
GNLN.US Greenlane Holdings Inc 20260324 0 0.64 0.733 0.615 0.711 8638 5.688 up up correct
GNPX.US Genprex Inc 20260324 0 1.89 1.92 1.85 1.89 177000 1.89
GNSS.US Genasys Inc 20260324 0 1.85 1.87 1.81 1.81 65559 1.81 down down correct
GNTX.US Gentex Corporation 20260324 0 21.04 22.01 21.04 21.81 3108600 21.6875 up up correct
GO.US Grocery Outlet Holding Corp 20260324 0 6.38 6.805 6.35 6.53 5312800 6.53 up down incorrect
GOCO.US GoHealth Inc 20260324 0 1.67 2.34 1.59 1.97 605947 1.97 up down incorrect
GOGO.US Gogo Inc 20260324 0 4.41 4.48 4.34 4.44 1954014 4.44 up up correct
GOOD.US Gladstone Commercial Corporation 20260324 0 11.5 11.58 11.23 11.24 559800 11.1503 down down correct
GOODN.US Gladstone Commercial Corporation 20260324 0 22.41 22.41 21.99 22.29 5000 22.1514 down down correct
GOOG.US Alphabet Inc 20260324 0 296.21 297.1 288.855 289.2 27411200 289.2 down down correct
GOOGL.US Alphabet Inc 20260324 0 299.2 299.92 290.33 290.44 36864300 290.44 down down correct
GOSS.US Gossamer Bio Inc 20260324 0 0.378 0.38 0.321 0.345 23456400 0.345 down down correct
GOVX.US GeoVax Labs Inc 20260324 0 1.5 1.54 1.451 1.54 28800 1.54 up up correct
GP.US GreenPower Motor Company Inc 20260324 0 1.03 1.08 1.01 1.07 10400 1.07 up up correct
GPRE.US Green Plains Inc 20260324 0 15.678 16.46 15.21 16.3 2222715 16.3 up down incorrect
GPRO.US GoPro Inc 20260324 0 0.6692 0.6791 0.5896 0.6517 2599075 0.6517 down down correct
GRBK.US Green Brick Partners Inc 20260324 0 62.46 64 62 63.23 163600 63.23 up up correct
GRCL.US Gracell Biotechnologies Inc 20260324 0 363.3 368.95 356.8 362.25 1000 362.25 down down correct
GREE.US Greenidge Generation Holdings Inc 20260324 0 1.29 1.3 1.2 1.2 115500 1.2 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260324 0 20.45 20.49 20.06 20.49 1200 19.9954 up down incorrect
GRFS.US Grifols S.A 20260324 0 7.59 7.71 7.57 7.6 737600 7.6 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260324 0 24.78 24.78 24.78 24.78 0 24.78
GRIN.US Grindrod Shipping Holdings Ltd 20260324 0 27.2 27.2 27.128 27.128 311400 27.0882 down down correct
GRMN.US Garmin Ltd 20260324 0 235.35 241.39 234.07 241.11 608400 241.11 up up correct
GRNQ.US Greenpro Capital Corp 20260324 0 2.28 2.2843 2.2027 2.23 22864 2.23 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260324 0 2.86 2.95 2.86 2.9 9400 2.8914 up up correct
GRPN.US Groupon Inc 20260324 0 11.21 11.41 10.56 10.6 1558200 10.6 down down correct
GRTX.US Galera Therapeutics Inc 20260324 0 0.045 0.05 0.043 0.043 51539 0.043 down down correct
GRVY.US Gravity Co. Ltd 20260324 0 62.9 63.5 62 62.68 11600 62.68 down down correct
GRWG.US GrowGeneration Corp 20260324 0 1.16 1.18 1.12 1.13 367984 1.13 down down correct
GSBC.US Great Southern Bancorp Inc 20260324 0 62.15 63.2 61.89 62.6 68771 62.1665 up up correct
GSHD.US Goosehead Insurance Inc 20260324 0 43.84 44.795 41.86 42 572600 42 down up incorrect
GSIT.US GSI Technology Inc 20260324 0 5.89 6.03 5.7 5.96 540824 5.96 up down incorrect
GSM.US Ferroglobe PLC 20260324 0 3.8 4.14 3.8 4.1 1563809 4.1 up up correct
GSRDX.US GSRDX 20260324 0 7.34 7.34 7.34 7.34 0 7.2616
GSREX.US GSREX 20260324 0 7.32 7.32 7.32 7.32 0 7.2549
GSRHX.US GSRHX 20260324 0 7.8 7.8 7.8 7.8 0 7.7169
GSRJX.US GSRJX 20260324 0 7.34 7.34 7.34 7.34 0 7.2659
GSRQX.US GSRQX 20260324 0 7.5 7.5 7.5 7.5 0 7.4219
GT.US The Goodyear Tire & Rubber Company 20260324 0 6.32 6.47 6.24 6.38 7384500 6.38 up up correct
GTBP.US GT Biopharma Inc 20260324 0 0.469 0.495 0.456 0.475 1029600 0.475 up up correct
GTEC.US Greenland Technologies Holding Corporation 20260324 0 0.75 0.8 0.75 0.78 299200 0.78 up up correct
GTIM.US Good Times Restaurants Inc 20260324 0 1.2 1.21 1.18 1.19 23000 1.19 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20260324 0 21.99 22 20.55 20.66 6629000 20.66 down down correct
GTX.US Garrett Motion Inc 20260324 0 17.69 18.15 17.69 17.96 2360900 17.96 up up correct
GURE.US Gulf Resources Inc 20260324 0 5.0099 5.08 4.6531 4.94 31836 4.94 down down correct
GWRS.US Global Water Resources Inc 20260324 0 7.36 7.624 7.36 7.38 59000 7.3561 up up correct
GYRO.US Gyrodyne LLC 20260324 0 8.18 8.18 8.18 8.18 0 8.18
HAFC.US Hanmi Financial Corporation 20260324 0 25.9 26.49 25.9 26.12 298064 26.12 up down incorrect
HAIN.US The Hain Celestial Group Inc 20260324 0 0.602 0.7255 0.591 0.7089 3581462 0.7089 up down incorrect
HALL.US Hallmark Financial Services Inc 20260324 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260324 0 62.39 62.85 61.49 62.04 1245100 62.04 down down correct
HAS.US Hasbro Inc 20260324 0 91.93 93.61 91.63 92.6 887300 92.6 up up correct
HBAN.US Huntington Bancshares Incorporated 20260324 0 15.14 15.63 15.1 15.48 24161700 15.48 up up correct
HBANM.US Huntington Bancshares Incorporated 20260324 0 21.97 22.01 21.96 22.01 1400 22.01 up up correct
HBANP.US Huntington Bancshares Incorporated 20260324 0 17.25 17.46 17.16 17.18 38600 16.8967 down down correct
HBCP.US Home Bancorp Inc 20260324 0 59.93 61.93 58.58 61.4 185733 61.4 up up correct
HBIO.US Harvard Bioscience Inc 20260324 0 5.27 5.32 5.03 5.13 25627 5.13 down down correct
HBNC.US Horizon Bancorp Inc 20260324 0 15.96 16.54 15.93 16.26 321200 16.1049 up down incorrect
HBT.US HBT Financial Inc 20260324 0 26.45 26.88 26.43 26.8 41536 26.8 up up correct
HCAT.US Health Catalyst Inc 20260324 0 1.19 1.205 1.08 1.095 505598 1.095 down up incorrect
HCKT.US The Hackett Group Inc 20260324 0 13.32 13.32 12.73 12.74 262700 12.74 down down correct
HCM.US HUTCHMED (China) Limited 20260324 0 13.84 14.12 13.84 14.12 16626 14.12 up up correct
HCSG.US Healthcare Services Group Inc 20260324 0 19.3 19.57 19.13 19.38 551300 19.38 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260324 0 2.755 2.855 2.62 2.62 74100 2.62 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20260324 0 0.5 0.5093 0.3853 0.4251 1343118 0.4251 down down correct
HDSN.US Hudson Technologies Inc 20260324 0 5.93 6.2 5.93 6.12 464451 6.12 up up correct
HELE.US Helen of Troy Limited 20260324 0 14.91 15.19 14.74 14.86 448051 14.86 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260324 0 0.048 0.051 0.048 0.051 2700 0.051 up up correct
HEPS.US D 20260324 0 2.62 2.72 2.62 2.67 226243 2.67 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260324 0 16.5 16.83 16.46 16.51 2155 16.3933 up down incorrect
HFFG.US HF Foods Group Inc 20260324 0 1.77 1.8 1.725 1.73 451150 1.73 down down correct
HFWA.US Heritage Financial Corporation 20260324 0 24.98 25.77 24.98 25.46 270725 25.46 up up correct
HGBL.US Heritage Global Inc 20260324 0 1.32 1.38 1.3 1.37 182000 1.37 up up correct
HIFS.US Hingham Institution for Savings 20260324 0 271.69 280.89 267.49 277.42 76500 277.42 up up correct
HIHO.US Highway Holdings Limited 20260324 0 0.8306 0.8565 0.813 0.814 27878 0.814 down down correct
HIMX.US Himax Technologies Inc 20260324 0 8.62 9.03 8.5805 8.8 1454350 8.8 up up correct
HITI.US High Tide Inc. Common Shares 20260324 0 2.27 2.32 2.24 2.26 290384 2.26 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20260324 0 2.07 2.11 2.01 2.05 6919500 2.05 down down correct
HLIT.US Harmonic Inc 20260324 0 9.16 9.47 9.1 9.32 1125677 9.32 up up correct
HLMN.US Hillman Solutions Corp 20260324 0 7.96 8.38 7.945 8.37 1565600 8.37 up up correct
HLNE.US Hamilton Lane Incorporated 20260324 0 100.39 101.4 97.94 99.55 770200 99.55 down down correct
HNNA.US Hennessy Advisors Inc 20260324 0 9.79 9.84 9.55 9.55 5800 9.55 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260324 0 24.83 24.83 24.83 24.83 300 24.83
HNRG.US Hallador Energy Company 20260324 0 15.63 16.9 15.63 16.63 784700 16.63 up up correct
HNST.US The Honest Company Inc 20260324 0 2.81 2.83 2.73 2.79 1395709 2.79 down down correct
HOFT.US Hooker Furniture Corporation 20260324 0 11.81 12.185 11.72 11.77 25572 11.77 down down correct
HOLX.US Hologic Inc 20260324 0 75.51 75.63 75.44 75.55 2580400 75.55 up up correct
HON.US Honeywell International Inc 20260324 0 220.61 224.65 220.58 221.57 3326000 221.57 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260324 0 71.51 71.84 68.576 69.08 29061200 69.08 down down correct
HOOK.US HOOKIPA Pharma Inc 20260324 0 1.01 1.08 1.01 1.08 34200 1.08 up down incorrect
HOPE.US Hope Bancorp Inc 20260324 0 10.99 11.245 10.955 11.11 802062 11.11 up down incorrect
HOTH.US Hoth Therapeutics Inc 20260324 0 0.93 0.93 0.88 0.886 567200 0.886 down down correct
HOWL.US Werewolf Therapeutics Inc 20260324 0 0.859 0.859 0.77 0.77 225977 0.77 down down correct
HPK.US HighPeak Energy Inc 20260324 0 6.5 7.15 6.5 6.9 986953 6.9 up down incorrect
HQI.US HireQuest Inc 20260324 0 10.41 10.93 10.06 10.1 15200 10.1 down down correct
HQY.US HealthEquity Inc 20260324 0 81.2 82.268 80.39 82.1 773800 82.1 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260324 0 27.36 27.36 26.75 27.1 1129800 27.1 down down correct
HROW.US Harrow Health Inc 20260324 0 33.77 35.59 33.6 35.2 511500 35.2 up up correct
HRTX.US Heron Therapeutics Inc 20260324 0 0.8 0.824 0.751 0.7645 1505973 0.7645 down down correct
HRZN.US Horizon Technology Finance Corporation 20260324 0 4.2 4.32 4.2 4.21 513300 4.157 up up correct
HSDT.US Helius Medical Technologies Inc 20260324 0 2.06 2.11 2.01 2.01 177100 2.01 down up incorrect
HSIC.US Henry Schein Inc 20260324 0 73.71 74.63 73.18 74.02 1044000 74.02 up down incorrect
HST.US Host Hotels & Resorts Inc 20260324 0 18.97 19.3 18.86 18.97 6752800 18.7699
HSTM.US HealthStream Inc 20260324 0 20.97 21.2 20.75 20.97 350949 20.97
HTBK.US Heritage Commerce Corp 20260324 0 12.3 12.61 12.26 12.41 704142 12.28 up up correct
HTHT.US Huazhu Group Limited 20260324 0 49.85 50.63 49.57 50.16 2083300 50.16 up up correct
HTLD.US Heartland Express Inc 20260324 0 9.82 10.29 9.82 10.19 405545 10.19 up up correct
HTOO.US Fusion Fuel Green PLC 20260324 0 2.5 2.62 2.41 2.62 26300 2.62 up up correct
HUBG.US Hub Group Inc 20260324 0 34.88 36.43 34.71 36.07 624800 36.07 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260324 0 1.14 1.21 1.14 1.19 1909 1.19 up up correct
HUIZ.US Huize Holding Limited 20260324 0 1.73 1.76 1.68 1.68 6700 1.68 down down correct
HUMA.US Humacyte Inc 20260324 0 0.848 0.86 0.7701 0.7944 7755689 0.7944 down down correct
HUMAW.US Humacyte Inc 20260324 0 0.0919 0.0948 0.0919 0.0938 1547 0.0938 up up correct
HURC.US Hurco Companies Inc 20260324 0 14.6601 15.15 14.6601 14.99 22070 14.99 up up correct
HURN.US Huron Consulting Group Inc 20260324 0 127.72 128.81 124.18 124.85 213300 124.85 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260324 0 52.06 53.48 50.48 53.25 4242600 53.25 up up correct
HWBK.US Hawthorn Bancshares Inc 20260324 0 34.47 34.47 32.45 32.54 11000 32.54 down up incorrect
HWC.US Hancock Whitney Corporation 20260324 0 62.02 64.26 61.4 63.41 1334400 63.41 up up correct
HWCPZ.US HWCPZ 20260324 0 22.06 22.22 21.11 21.71 60500 21.71 down down correct
HWKN.US Hawkins Inc 20260324 0 140.53 148.7 140.44 147.75 196300 147.75 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260324 0 11.44 11.53 11.43 11.48 4597272 11.48 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260324 0 1.08 1.14 1.04 1.12 13300 1.12 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260324 0 31.525 34.13 31 33.22 2467000 33.22 up up correct
IART.US Integra LifeSciences Holdings Corporation 20260324 0 9.36 9.75 9.32 9.54 741500 9.54 up up correct
IBCP.US Independent Bank Corporation 20260324 0 32.63 33.34 32.6 32.81 336900 32.81 up up correct
IBEX.US IBEX Limited 20260324 0 28.63 28.63 27.09 27.14 124563 27.14 down down correct
IBKR.US Interactive Brokers Group Inc 20260324 0 66.9 67.62 64.49 66.12 7816600 66.12 down down correct
IBOC.US International Bancshares Corporation 20260324 0 66.98 68.48 66.92 67.84 363400 67.84 up up correct
IBRX.US ImmunityBio Inc 20260324 0 9.075 9.15 6.54 7.415 86945600 7.415 down down correct
ICCC.US ImmuCell Corporation 20260324 0 6.43 6.44 6.3 6.39 8897 6.39 down down correct
ICCM.US Icecure Medical 20260324 0 0.63 0.64 0.5966 0.6089 460058 0.6089 down down correct
ICFI.US ICF International Inc 20260324 0 67.97 69.01 66.7078 68.81 263445 68.6636 up up correct
ICHR.US Ichor Holdings Ltd 20260324 0 48.11 52.51 48.1 51.15 815100 51.15 up up correct
ICLR.US ICON Public Limited Company 20260324 0 99.88 103.92 98.6 101.28 778700 101.28 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260324 0 1.77 1.9 1.76 1.88 33400 1.88 up up correct
ICUI.US ICU Medical Inc 20260324 0 127.83 130.6 127.4 129.4 265400 129.4 up up correct
IDCC.US InterDigital Inc 20260324 0 307.36 312.4 300 305.66 541000 304.9817 down up incorrect
IDN.US Intellicheck Inc 20260324 0 5.63 5.83 5.44 5.6 225136 5.6 down down correct
IDXX.US IDEXX Laboratories Inc 20260324 0 573.4 576.51 565.33 570.21 361500 570.21 down down correct
IDYA.US IDEAYA Biosciences Inc 20260324 0 31.11 31.54 29.57 30.53 1041200 30.53 down down correct
IEP.US Icahn Enterprises L.P 20260324 0 7.5 7.58 7.47 7.55 959600 7.55 up up correct
IESC.US IES Holdings Inc 20260324 0 470.37 497.52 465.37 495.72 165800 495.72 up down incorrect
IFBD.US Infobird Co. Ltd 20260324 0 0.9322 0.9322 0.9322 0.9322 212 0.9322
IFMK.US iFresh Inc 20260324 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260324 0 0.96 1.04 0.96 1.02 307523 1.02 up up correct
IGIC.US International General Insurance Holdings Ltd 20260324 0 22.85 23.719 22.83 23.52 73400 23.52 up down incorrect
IHRT.US iHeartMedia Inc 20260324 0 2.8 2.85 2.67 2.73 693664 2.73 down down correct
III.US Information Services Group Inc 20260324 0 3.91 3.99 3.8801 3.94 268303 3.94 up up correct
IIIV.US i3 Verticals Inc 20260324 0 22.18 22.765 21.785 22.2 256932 22.2 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260324 0 0.555 0.5575 0.5312 0.546 123911 0.546 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260324 0 0.106 0.106 0.106 0.106 100 0.106
IKT.US Inhibikase Therapeutics Inc 20260324 0 1.72 1.73 1.57 1.6 6307159 1.6 down down correct
ILMN.US Illumina Inc 20260324 0 123.11 126.67 122.27 125.98 1030500 125.98 up up correct
ILPT.US Industrial Logistics Properties Trust 20260324 0 5.84 5.99 5.78 5.87 172400 5.8237 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260324 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260324 0 0.64 0.64 0.55 0.6 82000 0.6 down down correct
IMCR.US Immunocore Holdings plc 20260324 0 29.95 30.31 29.175 29.945 705517 29.945 down down correct
IMKTA.US Ingles Markets Incorporated 20260324 0 85.18 87.5 84.575 86.61 91200 86.4582 up up correct
IMMP.US Immutep Limited 20260324 0 0.3702 0.379 0.3518 0.361 1657757 0.361 down down correct
IMMR.US Immersion Corporation 20260324 0 6.04 6.18 6.04 6.06 450900 5.9895 up up correct
IMNM.US Immunome Inc 20260324 0 20.42 21.17 19.905 20.21 1304000 20.21 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260324 0 36.81 37.8 35.77 37.76 105300 37.76 up up correct
IMRA.US IMARA Inc 20260324 0 14.08 14.08 13.17 13.17 13032 12.8084 down down correct
IMRN.US Immuron Limited 20260324 0 0.728 0.78 0.7 0.78 18997 0.78 up up correct
IMRX.US Immuneering Corporation 20260324 0 5.06 5.27 4.9921 5.23 582821 5.23 up down incorrect
IMTE.US Integrated Media Technology Limited 20260324 0 0.62 0.63 0.58 0.617 8900 0.617 down down correct
IMTX.US Immatics N.V 20260324 0 9.44 9.52 9.13 9.2 981285 9.2 down down correct
IMUX.US Immunic Inc 20260324 0 1.19 1.29 1.19 1.25 249260 12.5 up up correct
IMVT.US Immunovant Inc 20260324 0 23.9 24.4 23.28 23.84 1381200 23.84 down up incorrect
IMXI.US International Money Express Inc 20260324 0 15.79 15.9 15.78 15.89 296800 15.89 up down incorrect
INAB.US IN8bio Inc. Common Stock 20260324 0 1.655 1.67 1.5 1.55 91083 1.55 down down correct
INBK.US First Internet Bancorp 20260324 0 20.53 21.48 20.53 20.81 51900 20.7481 up up correct
INBKZ.US INBKZ 20260324 0 24.425 24.425 24.35 24.35 500 24.35 down down correct
INBX.US Inhibrx Inc 20260324 0 63.17 63.39 59.98 63.12 358100 63.12 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20260324 0 0.7504 0.7813 0.7475 0.7501 35531 0.7501 down down correct
INCY.US Incyte Corporation 20260324 0 89.63 91.7 89.25 90.62 1584200 90.62 up up correct
INDB.US Independent Bank Corp 20260324 0 74.58 76.11 74.27 75.01 313500 74.3589 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260324 0 2.57 2.95 2.57 2.93 5498600 2.93 up up correct
INDP.US Indaptus Therapeutics Inc 20260324 0 1.675 1.76 1.675 1.7 22800 1.7 up up correct
INGN.US Inogen Inc 20260324 0 6.38 6.41 6.2 6.32 196185 6.32 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20260324 0 8.98 9.08 8.48 8.56 40400 8.56 down down correct
INM.US InMed Pharmaceuticals Inc 20260324 0 0.759 0.759 0.65 0.6915 180505 0.6915 down down correct
INMB.US INmune Bio Inc 20260324 0 1.21 1.2167 1.16 1.18 272459 1.18 down down correct
INMD.US InMode Ltd 20260324 0 13.73 13.81 13.685 13.7 782100 13.7 down down correct
INN.US PF 20260324 0 17.78 17.8 17.25 17.77 1482 17.77 down down correct
INNV.US InnovAge Holding Corp 20260324 0 7.86 8.02 7.711 7.87 295600 7.87 up up correct
INO.US Inovio Pharmaceuticals Inc 20260324 0 1.62 1.65 1.57 1.57 691200 1.57 down down correct
INOD.US Innodata Inc 20260324 0 44.47 45.3 43.48 44.3 417900 44.3 down down correct
INOV.US Inovalon Holdings Inc 20260324 0 34.31 34.31 34.293 34.293 1100 34.293 down down correct
INSE.US Inspired Entertainment Inc 20260324 0 6.37 6.49 6.27 6.45 128000 6.45 up up correct
INSG.US Inseego Corp 20260324 0 11.37 11.89 11.36 11.65 143200 11.65 up up correct
INSM.US Insmed Incorporated 20260324 0 144.42 145.52 137.2 139.14 2817200 139.14 down down correct
INTA.US Intapp Inc. Common Stock 20260324 0 25.48 25.48 23.74 24.12 653600 24.12 down down correct
INTC.US Intel Corporation 20260324 0 43.54 44.31 43.2 44.06 65323500 44.06 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260324 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260324 0 37.55 37.55 35.82 36.03 6800 36.03 down down correct
INTU.US Intuit Inc 20260324 0 451.37 452.85 431.2 432.45 2824600 431.1177 down down correct
INTZ.US Intrusion Inc 20260324 0 1.14 1.14 1.04 1.04 223159 1.04 down down correct
INVA.US Innoviva Inc 20260324 0 21.82 22.05 21.615 21.92 728136 21.92 up up correct
INVE.US Identiv Inc 20260324 0 3.3 3.51 3.3 3.49 118307 3.49 up up correct
INVZ.US Innoviz Technologies Ltd 20260324 0 0.6829 0.705 0.6658 0.67 2114794 0.67 down down correct
INVZW.US Innoviz Technologies Ltd 20260324 0 0.0023 0.0074 0.0023 0.007 103504 0.007 up up correct
IOBT.US IO Biotech Inc. Common Stock 20260324 0 0.1975 0.214 0.1859 0.191 998439 0.191 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260324 0 70.27 70.64 68.9 69.68 1844404 69.68 down down correct
IOSP.US Innospec Inc 20260324 0 67.21 69.36 66.69 67.9 825313 67.9 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260324 0 3.6 3.68 3.43 3.62 11852100 3.62 up down incorrect
IPAR.US Inter Parfums Inc 20260324 0 89.88 91.24 89.43 90.13 206534 90.13 up up correct
IPDN.US Professional Diversity Network Inc 20260324 0 1.225 1.3399 1.2119 1.3 33338 1.3 up up correct
IPGP.US IPG Photonics Corporation 20260324 0 117.53 127 116 125.7 374700 125.7 up up correct
IPHA.US Innate Pharma S.A 20260324 0 1.37 1.38 1.24 1.26 8342 1.26 down down correct
IPSC.US Century Therapeutics Inc. 20260324 0 2.37 2.37 2.155 2.24 1761111 2.24 down down correct
IPW.US iPower Inc. 20260324 0 1.57 1.85 1.5 1.58 337351 1.58 up up correct
IPWR.US Ideal Power Inc 20260324 0 3.2 3.42 3.03 3.03 33900 3.03 down down correct
IQ.US iQIYI Inc 20260324 0 1.24 1.24 1.21 1.23 5495856 1.23 down down correct
IRDM.US Iridium Communications Inc 20260324 0 26.3 27.17 26.24 26.83 1485200 26.83 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260324 0 41.88 42.639 40.22 41.12 29659400 41.12 down down correct
IRIX.US IRIDEX Corporation 20260324 0 1.355 1.37 1.33 1.35 32597 1.35 down down correct
IRMD.US IRadimed Corporation 20260324 0 99.2 100.97 98.435 100.97 112152 100.97 up up correct
IRTC.US iRhythm Technologies Inc 20260324 0 117.51 119.85 116.255 118.69 444600 118.69 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20260324 0 3.26 3.26 3.035 3.04 1689514 3.04 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20260324 0 0.163 0.172 0.142 0.153 90418 6.12 down down correct
ISRG.US Intuitive Surgical Inc 20260324 0 473.75 476.13 468.36 471.91 1332700 471.91 down down correct
ISSC.US Innovative Solutions and Support Inc 20260324 0 29.7 29.85 26.3 27.32 1037900 27.32 down down correct
ISTR.US Investar Holding Corporation 20260324 0 27.12 27.41 26.89 27.13 111800 27.019 up up correct
ITIC.US Investors Title Company 20260324 0 212.63 215.18 210.15 213.4 7100 213.4 up up correct
ITRI.US Itron Inc 20260324 0 92.32 95.18 90.5 92.69 1414800 92.69 up up correct
ITRM.US Iterum Therapeutics plc 20260324 0 0.166 0.168 0.15 0.168 393300 0.168 up up correct
ITRN.US Ituran Location and Control Ltd 20260324 0 50.73 51.74 50.21 51.74 84500 50.2044 up up correct
IVA.US Inventiva S.A 20260324 0 5.94 6.115 5.91 6.02 69662 6.02 up up correct
IZEA.US IZEA Worldwide Inc 20260324 0 3.86 3.95 3.75 3.76 30452 3.76 down down correct
JACK.US Jack in the Box Inc 20260324 0 11.08 11.36 10.79 10.83 891757 10.83 down down correct
JAGX.US Jaguar Health Inc 20260324 0 0.406 0.413 0.381 0.397 4411 13.895 down down correct
JAKK.US JAKKS Pacific Inc 20260324 0 19.79 20.56 19.491 20.29 65235 20.29 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260324 0 13.79 13.92 13.46 13.56 1220000 13.56 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260324 0 181.77 185.07 180.68 185.01 1476700 185.01 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260324 0 200.61 209.15 200.49 205.14 535600 205.14 up up correct
JBLU.US JetBlue Airways Corporation 20260324 0 4.11 4.34 4.08 4.19 28414400 4.19 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260324 0 76.69 77.78 75.71 76.98 53500 75.5668 up up correct
JD.US JD.com Inc 20260324 0 27.325 27.5673 27.235 27.47 8730419 26.5433 up up correct
JFIN.US Jiayin Group Inc 20260324 0 5.2 5.3 5.17 5.23 23781 5.23 up up correct
JFU.US 9F Inc 20260324 0 3.6 3.87 3.16 3.16 4645 3.16 down down correct
JG.US Aurora Mobile Limited 20260324 0 7.48 7.48 7.28 7.3 1857 7.3 down down correct
JJSF.US J & J Snack Foods Corp 20260324 0 76.07 77.99 75.89 76.65 198500 76.65 up up correct
JKHY.US Jack Henry & Associates Inc 20260324 0 162.67 162.67 158.61 158.87 819300 158.87 down down correct
JOUT.US Johnson Outdoors Inc 20260324 0 45.47 47.52 44.48 47.22 56100 46.9195 up up correct
JPM.US PM 20260324 0 17.59 17.86 17.5201 17.76 217701 17.76 up up correct
JRSH.US Jerash Holdings (US) Inc 20260324 0 3 3.09 3 3 8377 3
JRVR.US James River Group Holdings Ltd 20260324 0 6.21 6.285 6.18 6.23 262857 6.23 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20260324 0 18 18.18 17.86 18 12400 18
JSPR.US Jasper Therapeutics Inc 20260324 0 1.19 1.2 1.14 1.15 222800 1.15 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20260324 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260324 0 4.69 4.69 4.4 4.52 105551 4.52 down down correct
JWEL.US Jowell Global Ltd 20260324 0 2.45 2.496 2.45 2.496 1300 2.496 up up correct
JYNT.US The Joint Corp 20260324 0 8.4 8.5 8.38 8.38 48910 8.38 down down correct
JZXN.US Jiuzi Holdings Inc 20260324 0 1.08 1.18 1.0302 1.14 106488 1.14 up up correct
KALA.US Kala Pharmaceuticals Inc 20260324 0 0.2347 0.239 0.2111 0.2124 3769241 0.2124 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260324 0 110.16 114.1 109.51 113.96 248200 113.4277 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20260324 0 16.47 16.57 15.945 16.46 698000 16.46 down up incorrect
KARO.US Karooooo Ltd 20260324 0 46.28 47.1707 45.24 46.07 19056 46.07 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260324 0 0.019 0.019 0.0178 0.0178 86533 0.0178 down up incorrect
KBNT.US Kubient Inc 20260324 0 0.0001 0.0001 0.0001 0.0001 1100 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260324 0 13.53 14.01 13.53 13.87 1074500 13.87 up up correct
KDP.US Keurig Dr Pepper Inc 20260324 0 26.43 26.79 26.14 26.21 8879300 25.9805 down down correct
KE.US Kimball Electronics Inc 20260324 0 24.15 25.62 24.15 25.3 134111 25.3 up up correct
KELYA.US Kelly Services Inc 20260324 0 8.62 8.83 8.56 8.64 269100 8.64 up up correct
KELYB.US Kelly Services Inc 20260324 0 13.04 13.86 13.04 13.19 6300 13.19 up up correct
KEQU.US Kewaunee Scientific Corporation 20260324 0 34.68 34.68 34.18 34.18 1712 34.18 down down correct
KFFB.US Kentucky First Federal Bancorp 20260324 0 4.1784 4.25 4.1784 4.25 2006 4.25 up up correct
KFRC.US Kforce Inc 20260324 0 27.13 27.96 26.65 27.74 223500 27.74 up up correct
KHC.US The Kraft Heinz Company 20260324 0 21.215 21.625 21.035 21.32 14390900 21.32 up up correct
KIDS.US OrthoPediatrics Corp 20260324 0 16.27 16.51 15.77 15.91 216051 15.91 down down correct
KINS.US Kingstone Companies Inc 20260324 0 14.62 14.93 14.5 14.84 87381 14.84 up down incorrect
KLAC.US KLA Corporation 20260324 0 1484.84 1582.45 1481.7 1566.1899 782300 1566.1899 up up correct
KLDO.US Kaleido Biosciences Inc 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260324 0 64.37 68.34 64.37 68.04 561300 68.04 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20260324 0 1.21 1.3 1.17 1.17 775328 1.17 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20260324 0 2.74 2.9 2.74 2.79 176472 2.79 up down incorrect
KMDA.US Kamada Ltd 20260324 0 8.14 8.21 8.07 8.2 110400 8.2 up down incorrect
KNDI.US Kandi Technologies Group Inc 20260324 0 0.9 0.9162 0.86 0.87 160926 0.87 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20260324 0 45.75 45.75 44.43 44.94 439300 44.94 down down correct
KNSL.US Kinsale Capital Group Inc 20260324 0 328.45 331.97 325 326.5 174100 326.5 down down correct
KOD.US Kodiak Sciences Inc 20260324 0 21.84 22.14 21 21.85 501652 21.85 up up correct
KOPN.US Kopin Corporation 20260324 0 2.03 2.15 2.01 2.09 1797789 2.09 up up correct
KOSS.US Koss Corporation 20260324 0 4.01 4.06 3.95 3.97 19600 3.97 down down correct
KPLT.US Katapult Holdings Inc 20260324 0 7.32 7.32 7.0701 7.12 5281 7.12 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260324 0 0.0032 0.0032 0.0026 0.0029 7450 0.0029 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20260324 0 2.04 2.16 2.04 2.06 22600 2.06 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260324 0 6.025 6.5 5.14 5.44 17851891 5.44 down down correct
KRBP.US Kiromic BioPharma Inc 20260324 0 19.4775 19.4775 19.4775 19.4775 0 19.4775
KRKR.US 36Kr Holdings Inc 20260324 0 3.84 4.22 3.75 3.75 13733 3.75 down down correct
KRMD.US Repro Med Systems Inc 20260324 0 4.41 4.45 4.325 4.4 122735 4.4 down down correct
KRNT.US Kornit Digital Ltd 20260324 0 14.6 15.09 14.4 14.94 208516 14.94 up up correct
KRNY.US Kearny Financial Corp 20260324 0 7.23 7.445 7.23 7.35 315211 7.35 up up correct
KROS.US Keros Therapeutics Inc 20260324 0 11.08 11.4 10.71 10.99 460528 10.99 down down correct
KRT.US Karat Packaging Inc 20260324 0 27.45 28.305 27.2724 28.17 73901 28.17 up up correct
KRUS.US Kura Sushi USA Inc 20260324 0 59.62 65.51 59.62 64.18 436655 64.18 up up correct
KRYS.US Krystal Biotech Inc 20260324 0 248.7 252.825 243.18 247.09 271500 247.09 down down correct
KTCC.US Key Tronic Corporation 20260324 0 2.76 2.8 2.6601 2.67 12791 2.67 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260324 0 82.67 83.02 75.52 77.49 4535600 77.49 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260324 0 0.767 0.785 0.751 0.766 725300 0.766 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260324 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260324 0 8.23 8.29 7.9642 8.07 983168 8.07 down down correct
KVHI.US KVH Industries Inc 20260324 0 9.04 9.2 8.73 8.81 258351 8.81 down down correct
KXIN.US Kaixin Auto Holdings 20260324 0 5.649 6.21 5.405 5.8 21200 5.8 up up correct
KYMR.US Kymera Therapeutics Inc 20260324 0 75.67 76.01 73.31 74.42 596500 74.42 down down correct
KZIA.US Kazia Therapeutics Limited 20260324 0 7 7.67 6.82 7.13 102000 7.13 up up correct
KZR.US Kezar Life Sciences Inc 20260324 0 6.49 6.625 6.3801 6.41 19733 6.41 down down correct
LAKE.US Lakeland Industries Inc 20260324 0 7.95 8.1 7.15 7.66 192261 7.66 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260324 0 126.55 129.54 125.6 127.52 606000 127.52 up up correct
LAND.US Gladstone Land Corporation 20260324 0 10.42 10.6 10.38 10.4 503800 10.3513 down down correct
LANDO.US Gladstone Land Corporation 20260324 0 20 20.22 20 20.206 6200 20.0857 up up correct
LARAX.US LARAX 20260324 0 8.29 8.29 8.29 8.29 0 8.2127
LARK.US Landmark Bancorp Inc 20260324 0 24.6 24.87 24.6 24.8 5400 24.8 up up correct
LASR.US nLIGHT Inc 20260324 0 68.915 72.33 68.265 71.56 1420200 71.56 up up correct
LAUR.US Laureate Education Inc 20260324 0 33.92 35.07 33.81 34.77 1154200 34.77 up up correct
LBRDA.US Liberty Broadband Corporation 20260324 0 49.47 51.3 49.47 50.61 156123 50.61 up up correct
LBRDK.US Liberty Broadband Corporation 20260324 0 49.83 51.35 49.83 50.62 546600 50.62 up up correct
LBRDP.US Liberty Broadband Corporation 20260324 0 24.05 24.05 23.88 23.9 5700 23.4605 down down correct
LBTYA.US Liberty Global plc 20260324 0 12.08 12.4 12 12.17 1457184 12.17 up up correct
LBTYB.US Liberty Global plc 20260324 0 13.54 14.25 13.35 13.74 5500 13.74 up up correct
LBTYK.US Liberty Global plc 20260324 0 11.8 12.11 11.8 11.95 714680 11.95 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260324 0 28.97 29.38 28.97 29.22 28800 29.22 up up correct
LCID.US Lucid Group Inc. Common Stock 20260324 0 10.2 10.55 10.16 10.36 3614500 10.36 up up correct
LCNB.US LCNB Corp 20260324 0 15.87 16.12 15.8 15.97 40800 15.97 up up correct
LCRDX.US LCRDX 20260324 0 8.3 8.3 8.3 8.3 0 8.2176
LCRUX.US LCRUX 20260324 0 8.3 8.3 8.3 8.3 0 8.2226
LCUT.US Lifetime Brands Inc 20260324 0 5.15 5.46 5 5.15 169200 5.1176
LE.US Lands' End Inc 20260324 0 12.04 13.02 11.8 12.56 899738 12.56 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260324 0 250.19 257.31 249.56 254.7 269100 253.8763 up down incorrect
LEDS.US SemiLEDs Corporation 20260324 0 1.24 1.39 1.24 1.27 30833 1.27 up up correct
LEE.US Lee Enterprises Incorporated 20260324 0 8.44 8.65 8.19 8.19 36760 8.19 down down correct
LEGH.US Legacy Housing Corporation 20260324 0 19.11 19.58 18.82 19.39 73257 19.39 up down incorrect
LEGN.US Legend Biotech Corporation 20260324 0 17.12 17.35 16.96 17.09 935300 17.09 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260324 0 46.47 46.47 46.47 46.47 0 45.8278
LESL.US Leslie's Inc 20260324 0 0.99 1.07 0.99 1.05 137465 1.05 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260324 0 0.73 0.82 0.73 0.782 338700 0.782 up up correct
LFMD.US LifeMD Inc 20260324 0 3.94 3.97 3.76 3.88 903966 3.88 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260324 0 23.3 23.3 23.1 23.1 800 22.5661 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20260324 0 6.48 6.48 6.385 6.45 2271898 6.45 down down correct
LFUS.US Littelfuse Inc 20260324 0 330.2 356.27 328.92 352.52 340100 352.52 up up correct
LFVN.US LifeVantage Corporation 20260324 0 4.54 4.55 4.32 4.33 63000 4.33 down down correct
LGHL.US Lion Group Holding Ltd 20260324 0 0.9476 1.11 0.947 0.9702 196243 0.9702 up up correct
LGIH.US LGI Homes Inc 20260324 0 35.24 37.84 34.9 37.35 472400 37.35 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260324 0 200.88 202.07 195.45 201.66 214700 201.66 up up correct
LGO.US Largo Resources Ltd 20260324 0 1.18 1.222 1.14 1.19 972569 1.19 up down incorrect
LGVN.US Longeveron Inc 20260324 0 0.945 0.945 0.86 0.894 1437300 0.894 down up incorrect
LI.US Li Auto Inc 20260324 0 17.57 18.136 17.53 17.75 4865400 17.75 up up correct
LIDR.US Aeye Inc 20260324 0 2.16 2.1999 2.08 2.1 2341995 2.1 down down correct
LIDRW.US AEye Inc 20260324 0 0.05 0.063 0.047 0.047 64356 0.047 down down correct
LIFE.US aTyr Pharma Inc 20260324 0 10.13 10.49 9.73 10.09 365200 10.09 down down correct
LILA.US Liberty Latin America Ltd 20260324 0 8.11 8.43 8.11 8.25 340949 8.25 up up correct
LILAK.US Liberty Latin America Ltd 20260324 0 8.15 8.52 8.15 8.32 915442 8.32 up up correct
LINC.US Lincoln Educational Services Corporation 20260324 0 39.48 40.98 38.44 40.84 410300 40.84 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20260324 0 17.83 18.8 17.5 18.17 469900 18.17 up down incorrect
LINK.US Interlink Electronics Inc 20260324 0 3.17 3.34 3.1 3.13 9300 3.13 down down correct
LIQT.US LiqTech International Inc 20260324 0 1.555 1.62 1.42 1.52 27312 1.52 down down correct
LITE.US Lumentum Holdings Inc 20260324 0 728.85 803.58 728.85 801.99 6993700 801.99 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260324 0 1.96 2.235 1.96 2.17 545478 2.17 up up correct
LIVE.US Live Ventures Incorporated 20260324 0 13.14 13.59 12.52 12.52 1900 12.52 down down correct
LIVN.US LivaNova PLC 20260324 0 62.49 63.68 61.98 62.4 721400 62.4 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20260324 0 2.65 2.8 2.6 2.7 29400 2.7 up up correct
LKFN.US Lakeland Financial Corporation 20260324 0 56.24 58.11 56.11 57.28 168800 56.7838 up up correct
LKQ.US LKQ Corporation 20260324 0 28.62 29.41 28.46 29.18 2780300 29.18 up up correct
LMAT.US LeMaitre Vascular Inc 20260324 0 107.86 110.905 106.1 109.99 337424 109.99 up down incorrect
LMB.US Limbach Holdings Inc 20260324 0 76.16 79.65 75.57 78.55 163212 78.55 up down incorrect
LMFA.US LM Funding America Inc 20260324 0 0.34 0.346 0.312 0.318 162600 0.318 down down correct
LMNR.US Limoneira Company 20260324 0 13.38 13.51 13.3199 13.37 79402 13.37 down down correct
LNSR.US LENSAR Inc 20260324 0 6.03 6.04 5.52 5.56 177372 5.56 down down correct
LNT.US Alliant Energy Corporation 20260324 0 68.93 70.45 68.86 69.66 1680800 69.1424 up up correct
LNTH.US Lantheus Holdings Inc 20260324 0 75.48 75.765 73.82 74.24 1396600 74.24 down down correct
LOAN.US Manhattan Bridge Capital Inc 20260324 0 4.42 4.42 4.3 4.3 6161 4.2015 down down correct
LOB.US Live Oak Bancshares Inc 20260324 0 32.2 33.14 32.185 32.75 370200 32.75 up up correct
LOCO.US El Pollo Loco Holdings Inc 20260324 0 14.1 14.205 13.96 14.12 287073 14.12 up up correct
LOGC.US LogicBio Therapeutics Inc 20260324 0 8.26 8.326 7.82 8.2 18600 8.2 down down correct
LOGI.US Logitech International S.A 20260324 0 89.69 92.33 89.68 91.83 795400 91.83 up up correct
LOOP.US Loop Industries Inc 20260324 0 1.36 1.39 1.3 1.31 24816 1.31 down down correct
LOPE.US Grand Canyon Education Inc 20260324 0 166.98 168.93 166.04 167.97 222800 167.97 up up correct
LOVE.US The Lovesac Company 20260324 0 10.83 12.9 10.36 11.48 1212420 11.48 up up correct
LPCN.US Lipocine Inc 20260324 0 7.24 7.564 7.155 7.36 72100 7.36 up up correct
LPLA.US LPL Financial Holdings Inc 20260324 0 300.35 305.12 297.8 300.17 809900 300.17 down down correct
LPRO.US Open Lending Corporation 20260324 0 1.35 1.35 1.22 1.26 633699 1.26 down down correct
LPSN.US LivePerson Inc 20260324 0 2.49 2.52 2.4 2.47 113675 2.47 down down correct
LPTH.US LightPath Technologies Inc 20260324 0 11.3 12.3 11.21 11.87 2021900 11.87 up up correct
LQDA.US Liquidia Corporation 20260324 0 35.46 36 34.21 35.2 632600 35.2 down down correct
LQDT.US Liquidity Services Inc 20260324 0 29.57 30.25 29.43 30.09 119155 30.09 up up correct
LRCX.US Lam Research Corporation 20260324 0 230.16 241.37 230.16 238.84 7388000 238.84 up up correct
LRMR.US Larimar Therapeutics Inc 20260324 0 4.59 4.6666 4.47 4.57 1932574 4.57 down down correct
LSBK.US Lake Shore Bancorp Inc 20260324 0 14.97 15 14.8 14.8 13231 14.8 down down correct
LSCC.US Lattice Semiconductor Corporation 20260324 0 91.03 98.69 91.03 98.47 1520300 98.47 up up correct
LSTR.US Landstar System Inc 20260324 0 149.53 157.92 147.55 156.57 460300 156.57 up down incorrect
LTAFX.US Altst Strgs Fd A 20260324 0 10.99 10.99 10.99 10.99 0 10.99
LTBR.US Lightbridge Corporation 20260324 0 10.5 11.15 10.48 10.94 681200 10.94 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260324 0 10.16 10.16 10.16 10.16 0 10.16
LTCH.US Latch Inc 20260324 0 0.21 0.24 0.21 0.238 8200 0.238 up up correct
LTIFX.US LTIFX 20260324 0 11.16 11.16 11.16 11.16 0 11.16
LTRN.US Lantern Pharma Inc 20260324 0 2.26 2.3 2.2 2.23 29215 2.23 down down correct
LTRX.US Lantronix Inc 20260324 0 5.63 5.98 5.62 5.96 533649 5.96 up up correct
LTRYW.US Lottery Com 20260324 0 0.009 0.0114 0.009 0.0114 34899 0.0114 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260324 0 1.23 1.25 1.18 1.2 359873 1.2 down down correct
LULU.US Lululemon Athletica Inc 20260324 0 164.25 166.54 160.29 160.95 1874600 160.95 down down correct
LUNA.US Luna Innovations Incorporated 20260324 0 1.2 1.2 1.055 1.2 5689 1.2
LUNG.US Pulmonx Corporation 20260324 0 1.38 1.4 1.305 1.31 357337 1.31 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260324 0 15.208 15.58 14.06 14.11 39218 14.11 down up incorrect
LVO.US LiveOne Inc 20260324 0 5.69 5.75 4.96 4.98 117600 4.98 down up incorrect
LWAY.US Lifeway Foods Inc 20260324 0 18.61 18.61 17.95 18.06 38784 18.06 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20260324 0 7.32 7.5387 6.96 7.35 3458211 7.35 up down incorrect
LX.US LexinFintech Holdings Ltd 20260324 0 2.4 2.4 2.3 2.33 1370400 2.1404 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20260324 0 0.214 0.23 0.207 0.214 7710 2.14
LXRX.US Lexicon Pharmaceuticals Inc 20260324 0 1.63 1.77 1.63 1.72 2701283 1.72 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260324 0 19.32 19.89 18.725 19.7 48512 19.7 up up correct
LYFT.US Lyft Inc 20260324 0 13.17 13.27 13 13.16 13692300 13.16 down down correct
LYRA.US Lyra Therapeutics Inc 20260324 0 0.4 0.55 0.4 0.4902 20784 0.4902 up up correct
LYTS.US LSI Industries Inc 20260324 0 19.32 20.17 19.11 20.01 248954 20.01 up up correct
LZ.US LegalZoom.com Inc 20260324 0 6.21 6.25 5.89 5.98 3908600 5.98 down down correct
MANH.US Manhattan Associates Inc 20260324 0 137.19 139.48 131.9 132.69 681000 132.69 down down correct
MAPS.US WM Technology Inc 20260324 0 0.632 0.6403 0.6063 0.6102 642508 0.6102 down down correct
MAPSW.US WM Technology Inc 20260324 0 0.0071 0.0071 0.0071 0.0071 157491 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260324 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260324 0 11.69 11.69 11.69 11.69 0 11.69
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20260324 0 0.0001 0.0001 0.0001 0.0001 2300 0.0001
MAR.US Marriott International Inc 20260324 0 323.37 326.3399 321.96 324.29 1103209 324.29 up up correct
MARA.US Marathon Digital Holdings Inc 20260324 0 8.83 8.98 8.15 8.25 41068500 8.25 down down correct
MARK.US Remark Holdings Inc 20260324 0 0.0011 0.0011 0.0011 0.0011 362 0.0011
MARPS.US Marine Petroleum Trust 20260324 0 5.21 5.3 5.16 5.3 20900 5.3 up up correct
MASI.US Masimo Corporation 20260324 0 177.84 179 177.84 178.69 1680800 178.69 up up correct
MASS.US 908 Devices Inc 20260324 0 6.04 6.39 6.04 6.27 186464 6.27 up up correct
MAT.US Mattel Inc 20260324 0 14.9 15.24 14.81 14.95 5232500 14.95 up up correct
MATW.US Matthews International Corporation 20260324 0 24.64 25.215 24.33 25.09 136384 25.09 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260324 0 1.76 1.76 1.45 1.51 225112 1.51 down down correct
MAYS.US J.W. Mays Inc 20260324 0 41.38 41.38 41.38 41.38 427 41.38
MBAY.US MediaBay Inc 20260324 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260324 0 41.28 43.655 41.095 42.68 243710 42.68 up down incorrect
MBINN.US Merchants Bancorp 20260324 0 19.86 20 19.83 19.94 8800 19.94 up down incorrect
MBIO.US Mustang Bio Inc 20260324 0 0.8099 0.835 0.775 0.8086 65898 0.8086 down up incorrect
MBOT.US Microbot Medical Inc 20260324 0 2.52 2.5852 2.46 2.5 1264064 2.5 down down correct
MBRX.US Moleculin Biotech Inc 20260324 0 2.15 2.3 2.08 2.25 158253 2.25 up up correct
MBUU.US Malibu Boats Inc 20260324 0 25.84 27.805 25.8 26.88 269518 26.88 up up correct
MBWM.US Mercantile Bank Corporation 20260324 0 49.82 50.78 49.6723 49.87 88147 49.87 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260324 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260324 0 28.02 28.98 28.015 28.59 170400 28.3386 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20260324 0 20.95 21.78 20.915 21.59 125573 21.59 up up correct
MCHP.US Microchip Technology Incorporated 20260324 0 63.73 66.58 63.7 65.63 5553900 65.63 up up correct
MCHX.US Marchex Inc 20260324 0 1.43 1.5956 1.43 1.43 12468 1.43
MCRB.US Seres Therapeutics Inc 20260324 0 8.46 8.82 8.11 8.28 37719 8.28 down down correct
MCRI.US Monarch Casino & Resort Inc 20260324 0 97.61 99.03 97.61 98.88 114909 98.88 up up correct
MDB.US MongoDB Inc 20260324 0 269.11 270.99 253.44 253.76 1381800 253.76 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260324 0 445 449.14 437.05 445.04 234700 445.04 up up correct
MDIA.US MediaCo Holding Inc 20260324 0 0.693 0.6935 0.635 0.635 78946 0.635 down down correct
MDLZ.US Mondelez International Inc 20260324 0 56.54 57.98 56.29 57.18 9066000 56.6892 up up correct
MDRR.US Medalist Diversified REIT Inc 20260324 0 11.3321 11.4131 11.3321 11.4131 1682 11.3445 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260324 0 4.6 4.6 4.6 4.6 0 4.6
MDWD.US MediWound Ltd 20260324 0 16.66 16.78 16.38 16.61 38826 16.61 down down correct
MDXG.US MiMedx Group Inc 20260324 0 4.19 4.2 4.1 4.13 730800 4.13 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260324 0 3.15 3.17 2.88 2.9 988700 2.9 down down correct
MEDP.US Medpace Holdings Inc 20260324 0 455.14 466.51 450.07 460.74 197700 460.74 up up correct
MELI.US MercadoLibre Inc 20260324 0 1647.32 1653.52 1606.21 1612.02 511063 1612.02 down down correct
MEOH.US Methanex Corporation 20260324 0 54.33 58.75 54.33 58.73 1815700 58.73 up up correct
MERC.US Mercer International Inc 20260324 0 1.28 1.3382 1.28 1.3 541313 1.3 up up correct
MESO.US Mesoblast Limited 20260324 0 14.08 14.42 14.07 14.32 239700 14.32 up down incorrect
METC.US Ramaco Resources Inc 20260324 0 13.35 14.59 13.19 14.29 3507300 14.29 up down incorrect
MFIN.US Medallion Financial Corp 20260324 0 8.62 8.9199 8.25 8.47 72874 8.47 down down correct
MGEE.US MGE Energy Inc 20260324 0 75.76 77.4 75.48 76.75 396553 76.75 up up correct
MGNI.US Magnite Inc 20260324 0 12.37 12.52 12.03 12.03 1170500 12.03 down down correct
MGNX.US MacroGenics Inc 20260324 0 2.88 2.88 2.71 2.73 663855 2.73 down down correct
MGPI.US MGP Ingredients Inc 20260324 0 17 18.39 16.95 18.03 339702 18.03 up up correct
MGRC.US McGrath RentCorp 20260324 0 107.34 110.3 106.14 108.94 117000 108.4717 up up correct
MGTX.US MeiraGTx Holdings plc 20260324 0 7.51 7.57 7.265 7.41 548714 7.41 down down correct
MGYR.US Magyar Bancorp Inc 20260324 0 17.09 17.09 16.52 16.54 2481 16.54 down down correct
MIDD.US The Middleby Corporation 20260324 0 135.28 138.65 134.47 136.1 393700 136.1 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260324 0 2.46 2.52 2.44 2.49 46939 2.49 up up correct
MIND.US MIND Technology Inc 20260324 0 8.38 8.99 8.35 8.88 120701 8.88 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20260324 0 88.27 88.39 84.94 87.88 969100 87.88 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260324 0 1.24 1.26 1.11 1.16 3982800 1.16 down up incorrect
MITK.US Mitek Systems Inc 20260324 0 14.49 14.645 14.06 14.08 726863 14.08 down up incorrect
MKSI.US MKS Instruments Inc 20260324 0 231.49 247.9 229.08 243.56 895800 243.56 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20260324 0 15.09 16.34 15 16.22 33900 16.22 up up correct
MKTX.US MarketAxess Holdings Inc 20260324 0 171.3 171.3 166.08 166.55 501200 166.55 down down correct
MLAB.US Mesa Laboratories Inc 20260324 0 80.3 82.5 79.38 81.13 99100 81.13 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260324 0 10.54 10.55 10.52 10.55 38655 10.55 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260324 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260324 0 5.41 5.56 5.41 5.52 1647800 5.52 up up correct
MLKN.US MillerKnoll Inc 20260324 0 18.64 19.175 18.38 19.11 688862 19.11 up up correct
MMLP.US Martin Midstream Partners L.P 20260324 0 2.5 2.58 2.4438 2.58 9255 2.58 up up correct
MMSI.US Merit Medical Systems Inc 20260324 0 67.43 68.27 66.34 67.55 689900 67.55 up up correct
MMYT.US MakeMyTrip Limited 20260324 0 40.25 41 39.2 39.91 1994600 39.91 down down correct
MNDO.US MIND C.T.I. Ltd 20260324 0 1.19 1.22 1.16 1.2 52431 1.2 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20260324 0 74.31 74.37 70.735 72.37 1231500 72.37 down down correct
MNKD.US MannKind Corporation 20260324 0 2.41 2.41 2.25 2.29 14761500 2.29 down down correct
MNOV.US MediciNova Inc 20260324 0 1.45 1.48 1.45 1.45 29055 1.45
MNPR.US Monopar Therapeutics Inc 20260324 0 55.63 57.04 53.59 55.25 126800 55.25 down down correct
MNRO.US Monro Inc 20260324 0 14.96 15.58 14.85 15.4 998200 15.4 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260324 0 21.65 22.1 21.51 21.94 59190 21.94 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20260324 0 24.95 24.95 24.8001 24.8001 602 24.8001 down up incorrect
MNST.US Monster Beverage Corporation 20260324 0 73.78 74.55 72.88 73 4302300 73 down up incorrect
MNTK.US Montauk Renewables Inc 20260324 0 1.15 1.175 1.09 1.14 457496 1.14 down down correct
MNTS.US Momentus Inc 20260324 0 4.17 5.17 4.12 4.43 1619000 4.43 up up correct
MNTSW.US Momentus Inc 20260324 0 0.014 0.0165 0.013 0.0142 222484 0.0142 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20260324 0 4.36 4.41 4.35 4.35 1395 4.35 down down correct
MOMO.US Momo Inc 20260324 0 5.94 6.02 5.845 5.86 1074300 5.5941 down down correct
MORN.US Morningstar Inc 20260324 0 172.47 175.05 164.12 164.4 480100 163.9156 down down correct
MOTS.US Motus GI Holdings Inc 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260324 0 13.5 13.8999 13.5 13.6249 20777 10.0331 up up correct
MPAA.US Motorcar Parts of America Inc 20260324 0 10.59 10.99 10.59 10.83 93944 10.83 up up correct
MPB.US Mid Penn Bancorp Inc 20260324 0 31.32 32.04 31.32 31.63 122521 31.63 up up correct
MPWR.US Monolithic Power Systems Inc 20260324 0 1068.75 1109.99 1060 1101.59 429500 1099.392 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260324 0 4.17 4.28 4.12 4.17 3593300 4.17
MRAI.US Marpai Inc. Class A Common Stock 20260324 0 0.446 0.466 0.446 0.46 36100 0.46 up up correct
MRAM.US Everspin Technologies Inc 20260324 0 9.02 9.5496 8.99 9.29 442426 9.29 up up correct
MRBK.US Meridian Corporation 20260324 0 18.64 19.11 18.61 18.9 98726 18.9 up up correct
MRCC.US Monroe Capital Corporation 20260324 0 4.69 4.76 4.56 4.61 190591 4.0655 down down correct
MRCY.US Mercury Systems Inc 20260324 0 77.22 77.95 74.04 74.49 575700 74.49 down down correct
MREO.US Mereo BioPharma Group plc 20260324 0 0.334 0.346 0.3293 0.336 1529399 0.336 up up correct
MRIN.US Marin Software Incorporated 20260324 0 3880 3920 3800 3838 235039 3838 down down correct
MRKR.US Marker Therapeutics Inc 20260324 0 1.32 1.33 1.17 1.26 237900 1.26 down down correct
MRLN.US Marlin Business Services Corp 20260324 0 10.2 12.939 10.03 12.32 3153300 12.32 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260324 0 1.2 1.2187 1.13 1.165 52510 1.165 down down correct
MRNA.US Moderna Inc 20260324 0 50.442 52.68 50.34 51.34 4808400 51.34 up up correct
MRTN.US Marten Transport Ltd 20260324 0 12.63 13.01 12.575 12.86 885730 12.86 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260324 0 3.04 3.13 3.035 3.08 1547026 3.08 up up correct
MRVL.US Marvell Technology Inc 20260324 0 88.84 93.16 88.8 92.36 13731200 92.3138 up up correct
MS.US PO 20260324 0 17.3 17.52 17.2601 17.43 52114 17.1622 up up correct
MSBI.US Midland States Bancorp Inc 20260324 0 21.43 22.13 21.4 21.84 125850 21.84 up up correct
MSEX.US Middlesex Water Company 20260324 0 50.45 52.31 50.45 51.17 144200 51.17 up down incorrect
MSFT.US Microsoft Corporation 20260324 0 382.36 382.47 371.85 372.74 42733600 372.74 down up incorrect
MSGM.US Motorsport Games Inc 20260324 0 4.28 4.34 4.118 4.13 29600 4.13 down up incorrect
MSTR.US MicroStrategy Incorporated 20260324 0 138.73 140.05 134.28 136.25 19098500 136.25 down down correct
MTC.US Mmtec Inc 20260324 0 6.16 6.7 6.16 6.47 48500 6.47 up up correct
MTCH.US Match Group Inc 20260324 0 30.89 31.28 30.1 30.39 4014100 30.2009 down down correct
MTEX.US Mannatech Incorporated 20260324 0 6.98 6.99 6.98 6.99 3543 6.99 up up correct
MTLS.US Materialise NV 20260324 0 5 5.08 4.9 4.94 66324 4.94 down down correct
MTRX.US Matrix Service Company 20260324 0 10.65 11.7 10.65 11.54 437253 11.54 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260324 0 227.55 242.32 227.32 237.23 1265900 237.23 up up correct
MU.US Micron Technology Inc 20260324 0 401.28 404.98 388.91 395.53 44975100 395.3639 down down correct
MVBF.US MVB Financial Corp 20260324 0 25.26 25.65 25.06 25.26 39300 25.26
MVIS.US MicroVision Inc 20260324 0 0.7 0.73 0.68 0.7 4275700 0.7
MVST.US Microvast Holdings Inc 20260324 0 1.57 1.65 1.55 1.6 3274922 1.6 up down incorrect
MVSTW.US Microvast Holdings Inc 20260324 0 0.022 0.0299 0.0215 0.0235 68232 0.0235 up down incorrect
MXCT.US MaxCyte Inc. 20260324 0 0.7569 0.7656 0.74 0.74 729758 0.74 down up incorrect
MYFW.US First Western Financial Inc 20260324 0 24.5 24.65 24.105 24.4 22504 24.4 down up incorrect
MYGN.US Myriad Genetics Inc 20260324 0 4.64 4.795 4.55 4.61 1774055 4.61 down up incorrect
MYPS.US Playstudios Inc 20260324 0 0.483 0.4858 0.4635 0.4736 275191 0.4736 down up incorrect
MYPSW.US MYPSW 20260324 0 0.006 0.006 0.006 0.006 2500 0.006
MYRG.US MYR Group Inc 20260324 0 271.21 284.65 268.43 284.15 246900 284.15 up up correct
MYSZ.US My Size Inc 20260324 0 0.568 0.588 0.547 0.574 36000 0.574 up up correct
NAII.US Natural Alternatives International Inc 20260324 0 2.87 3.345 2.63 2.7 143549 2.7 down down correct
NATH.US Nathan's Famous Inc 20260324 0 100.57 100.86 100.4 100.55 17909 100.55 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260324 0 23.42 23.94 22.86 23.82 206400 23.82 up up correct
NAUT.US Nautilus Biotechnology Inc 20260324 0 3.71 3.9794 3.5 3.95 1164179 3.95 up up correct
NAVI.US Navient Corporation 20260324 0 8.18 8.31 8.06 8.14 1211405 8.14 down down correct
NBIX.US Neurocrine Biosciences Inc 20260324 0 126.14 128.31 125.11 127.86 1293100 127.86 up up correct
NBN.US Northeast Bank 20260324 0 107.33 110.96 106.4 110.2 126900 110.2 up up correct
NBST.US Newbury Street Acquisition Corporation 20260324 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260324 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260324 0 41.52 42.58 41.52 41.96 194888 41.96 up up correct
NBTX.US Nanobiotix S.A 20260324 0 29.52 29.8 28.395 29.27 67239 29.27 down down correct
NCMI.US National CineMedia Inc 20260324 0 3.26 3.2833 3.165 3.21 347975 3.21 down down correct
NCNA.US NuCana plc 20260324 0 1.648 1.69 1.59 1.59 26500 1.59 down down correct
NCNO.US nCino Inc 20260324 0 15.27 15.29 14.405 14.42 1584100 14.42 down down correct
NCSM.US NCS Multistage Holdings Inc 20260324 0 68.44 73.715 68.43 72.47 29389 72.47 up up correct
NCTY.US The9 Limited 20260324 0 5.82 5.95 5.7 5.79 46800 5.79 down down correct
NDAQ.US Nasdaq Inc 20260324 0 85.59 85.75 84.1 84.28 2140600 84.28 down down correct
NDLS.US Noodles & Company 20260324 0 6.515 6.87 6.35 6.55 39941 6.55 up up correct
NDRA.US ENDRA Life Sciences Inc 20260324 0 3.405 3.525 3.31 3.46 5200 3.46 up up correct
NDSN.US Nordson Corporation 20260324 0 265.81 271.69 265.06 269.19 237400 269.19 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260324 0 23.68 24.21 23.68 23.88 28466 23.6818 up up correct
NEGG.US Newegg Commerce Inc 20260324 0 38.62 44 38.47 42.86 97500 42.86 up up correct
NEO.US NeoGenomics Inc 20260324 0 8 8.06 7.79 7.86 1176400 7.86 down down correct
NEOG.US Neogen Corporation 20260324 0 8.7 9.24 8.63 9.11 1751100 9.11 up down incorrect
NEON.US Neonode Inc 20260324 0 1.44 1.47 1.37 1.4 79400 1.4 down up incorrect
NEPH.US Nephros Inc 20260324 0 3.11 3.13 3.02 3.05 19080 3.05 down up incorrect
NERV.US Minerva Neurosciences Inc 20260324 0 6.42 6.52 5.73 6.04 735300 6.04 down down correct
NESR.US National Energy Services Reunited Corp 20260324 0 21.64 22.275 21.3 22.15 2295700 22.15 up up correct
NEWT.US Newtek Business Services Corp 20260324 0 11.18 11.3 11.0101 11.14 206049 11.14 down down correct
NEXI.US NexImmune Inc 20260324 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260324 0 7.31 7.74 7.215 7.23 5551921 7.23 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260324 0 13.32 13.595 13.26 13.47 280693 13.47 up down incorrect
NFE.US New Fortress Energy Inc 20260324 0 0.78 0.8004 0.72 0.7235 12066730 0.7235 down up incorrect
NFLX.US Netflix Inc 20260324 0 92.79 93.74 90.82 90.92 28938000 90.92 down up incorrect
NHTC.US Natural Health Trends Corp 20260324 0 2.8 2.8 2.66 2.69 34200 2.69 down down correct
NICE.US NICE Ltd 20260324 0 115.46 115.46 109.28 109.98 596000 109.98 down down correct
NICHX.US NICHX 20260324 0 26.62 26.62 26.62 26.62 0 25.8252
NIU.US Niu Technologies 20260324 0 2.99 3.04 2.965 3 426080 3 up up correct
NKSH.US National Bankshares Inc 20260324 0 36.5 37.13 36.34 36.43 57876 36.43 down down correct
NKTR.US Nektar Therapeutics 20260324 0 73.59 73.93 70.67 72.96 688400 72.96 down down correct
NKTX.US Nkarta Inc 20260324 0 2.18 2.18 2.04 2.05 533068 2.05 down down correct
NMFC.US New Mountain Finance Corporation 20260324 0 7.73 7.8 7.635 7.72 910961 7.72 down down correct
NMIH.US NMI Holdings Inc 20260324 0 36.93 37.64 36.885 37.2 352599 37.2 up up correct
NMRD.US Nemaura Medical Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NMRK.US Newmark Group Inc 20260324 0 14.41 14.76 14.115 14.64 1904942 14.64 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260324 0 0.78 0.78 0.751 0.76 13800 4.56 down down correct
NNAVW.US NextNav Inc. Warrant 20260324 0 8.55 8.55 8.25 8.3 15702 8.3 down down correct
NNBR.US NN Inc 20260324 0 1.76 1.85 1.72 1.78 358879 1.78 up up correct
NNDM.US Nano Dimension Ltd 20260324 0 1.66 1.76 1.645 1.72 2790543 1.72 up up correct
NNOX.US Nano 20260324 0 2.4 2.42 2.32 2.4 713613 2.4
NODK.US NI Holdings Inc 20260324 0 13.35 13.525 13.03 13.09 16017 13.09 down down correct
NOTV.US Inotiv Inc 20260324 0 0.316 0.33 0.3 0.3151 248093 0.3151 down down correct
NOVT.US Novanta Inc 20260324 0 115.76 120.71 114.78 119.46 283300 119.46 up up correct
NPCE.US NeuroPace Inc 20260324 0 13.17 13.34 12.86 13.27 199710 13.27 up up correct
NRC.US National Research Corporation 20260324 0 17.5 17.74 17.0401 17.44 59585 17.2807 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260324 0 10.26 10.34 10.075 10.17 881646 10.17 down down correct
NRIM.US Northrim BanCorp Inc 20260324 0 22.6 23.1 22.56 22.82 123136 22.82 up up correct
NRIX.US Nurix Therapeutics Inc 20260324 0 14.52 14.81 14.01 14.44 1061800 14.44 down down correct
NRXP.US NRx Pharmaceuticals Inc 20260324 0 1.89 2.14 1.82 2.13 1577609 2.13 up up correct
NSIT.US Insight Enterprises Inc 20260324 0 70 70.99 65.9 66.02 635700 66.02 down down correct
NSPR.US InspireMD Inc 20260324 0 1.74 1.8 1.74 1.79 28600 1.79 up up correct
NSSC.US Napco Security Technologies Inc 20260324 0 42.13 43.41 41.96 42.74 669000 42.74 up up correct
NSYS.US Nortech Systems Incorporated 20260324 0 9.89 10.41 9.89 10.33 7200 10.33 up up correct
NTAP.US NetApp Inc 20260324 0 100.45 104.59 100.1 104.31 2721000 103.7784 up up correct
NTCT.US NetScout Systems Inc 20260324 0 31.31 32.225 31.31 32.02 691069 32.02 up up correct
NTES.US NetEase Inc 20260324 0 112.15 112.56 111.62 112.14 654000 112.14 down down correct
NTGR.US NETGEAR Inc 20260324 0 24.75 26.15 23.8001 24.46 3253518 24.46 down down correct
NTIC.US Northern Technologies International Corporation 20260324 0 8.67 9 8.6 8.6 13072 8.6 down down correct
NTLA.US Intellia Therapeutics Inc 20260324 0 12.95 13.175 12.63 12.81 3534500 12.81 down down correct
NTNX.US Nutanix Inc 20260324 0 39.98 40.39 38.772 39.31 3713900 39.31 down down correct
NTRA.US Natera Inc 20260324 0 198.77 198.77 191.497 194.52 787200 194.52 down down correct
NTRB.US Nutriband Inc. Common Stock 20260324 0 3.89 3.89 3.7193 3.75 9024 3.75 down down correct
NTRBW.US Nutriband Inc. Warrant 20260324 0 1.565 1.565 1.565 1.565 0 1.565
NTRS.US Northern Trust Corporation 20260324 0 135.49 141.53 133.58 140.37 1292800 140.37 up up correct
NTRSO.US Northern Trust Corporation 20260324 0 19.01 19.04 18.808 19 16800 19 down down correct
NTWK.US NetSol Technologies Inc 20260324 0 3.46 3.57 3.3912 3.44 21267 3.44 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260324 0 95.34 96.86 93.91 96.15 418000 96.15 up up correct
NUWE.US Nuwellis Inc 20260324 0 1.09 1.11 1.03 1.1 24600 1.1 up up correct
NVAX.US Novavax Inc 20260324 0 9.52 9.73 9.25 9.26 3175300 9.26 down down correct
NVCR.US NovoCure Limited 20260324 0 11.59 11.71 11.2378 11.36 1097153 11.36 down down correct
NVDA.US NVIDIA Corporation 20260324 0 174.83 176.22 173.98 175.2 147667812 175.2 up up correct
NVEC.US NVE Corporation 20260324 0 66.78 68.89 65.9 67.3 46600 67.3 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20260324 0 467.51 495 467.51 485.43 394100 485.43 up up correct
NVNO.US enVVeno Medical Corp 20260324 0 10.87 10.96 10.6001 10.66 8371 10.66 down down correct
NVOS.US Novo Integrated Sciences Inc 20260324 0 0.0031 0.0031 0.003 0.003 3204 0.003 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260324 0 8.922 9.405 8.87 9.28 13854600 9.28 up up correct
NVVE.US Nuvve Holding Corp 20260324 0 0.8038 0.87 0.78 0.843 367105 0.843 up up correct
NVVEW.US Nuvve Holding Corp 20260324 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260324 0 12.34 12.64 12.32 12.45 1401935 12.45 up up correct
NWE.US NorthWestern Corporation 20260324 0 64.4 66.48 64.4 65.22 294200 65.22 up up correct
NWFL.US Norwood Financial Corp 20260324 0 29.04 29.46 28.94 29.19 21100 28.8898 up up correct
NWL.US Newell Brands Inc 20260324 0 3.54 3.59 3.47 3.55 4409700 3.55 up up correct
NWPX.US Northwest Pipe Company 20260324 0 74.71 79.19 74.71 78.68 92454 78.68 up up correct
NWS.US News Corporation 20260324 0 27.545 27.545 26.87 27.17 2211740 27.17 down down correct
NWSA.US News Corporation 20260324 0 24.02 24.23 23.78 23.97 4504900 23.97 down down correct
NXPI.US NXP Semiconductors N.V 20260324 0 190.64 198.5 190.36 196.4 1693600 196.4 up up correct
NXST.US Nexstar Media Group Inc 20260324 0 227.5 228.67 221.24 221.73 464200 221.73 down down correct
NXTC.US NextCure Inc 20260324 0 10.3 10.99 9.205 9.94 62800 9.94 down down correct
NXTP.US Nextplay Technologies Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260324 0 3.09 3.32 3.08 3.19 39007 3.19 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20260324 0 31.84 32.99 31.27 32.6 57400 32.6 up up correct
OCC.US Optical Cable Corporation 20260324 0 8.08 8.98 8.05 8.77 168300 8.77 up down incorrect
OCCI.US OFS Credit Company Inc 20260324 0 2.77 2.77 2.62 2.7 362400 2.6554 down up incorrect
OCCIO.US OFS Credit Company Inc 20260324 0 24.95 24.96 24.95 24.96 1200 24.8375 up down incorrect
OCFC.US OceanFirst Financial Corp 20260324 0 18.08 18.08 17.48 17.7 952765 17.5145 down up incorrect
OCG.US Oriental Culture Holding LTD 20260324 0 0.68 0.707 0.602 0.628 107767 1.884 down down correct
OCGN.US Ocugen Inc 20260324 0 2.04 2.04 1.79 1.92 17385700 1.92 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260324 0 11.21 11.29 11.16 11.17 500032 11.17 down down correct
OCUL.US Ocular Therapeutix Inc 20260324 0 8.05 8.19 7.785 8.1 3646300 8.1 up up correct
ODFL.US Old Dominion Freight Line Inc 20260324 0 184.71 191.36 182.89 185.03 3188800 185.03 up up correct
OESX.US Orion Energy Systems Inc 20260324 0 9.58 10.755 9.48 10.04 137487 10.04 up up correct
OFED.US Oconee Federal Financial Corp 20260324 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260324 0 11.72 11.95 11.51 11.72 277293 11.72
OFLX.US Omega Flex Inc 20260324 0 29.53 31.45 29.26 29.78 34200 29.4774 up up correct
OFS.US OFS Capital Corporation 20260324 0 3.13 3.31 2.98 3.22 173872 3.22 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260324 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260324 0 1.33 1.37 1.33 1.34 292800 1.34 up up correct
OKTA.US Okta Inc 20260324 0 79.98 80.15 76.13 76.76 3515500 76.76 down up incorrect
OLB.US The OLB Group Inc 20260324 0 0.5679 0.5716 0.5501 0.561 212542 0.561 down up incorrect
OLED.US Universal Display Corporation 20260324 0 93.24 96.29 93.09 96 535840 96 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260324 0 93.79 95.92 92.68 93.26 1509100 93.26 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260324 0 13.72 14.13 13.11 13.93 1484400 13.93 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260324 0 1.3 1.33 1.28 1.3 1444122 1.3
OM.US Outset Medical Inc 20260324 0 3.6 3.606 3.45 3.53 91700 3.53 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260324 0 108.76 112.82 108.13 112.735 74762 112.735 up up correct
OMCL.US Omnicell Inc 20260324 0 33.8 34.76 33.38 34.46 398500 34.46 up up correct
OMER.US Omeros Corporation 20260324 0 10.5 10.59 10.045 10.18 956723 10.18 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260324 0 1.2 1.22 0.77 0.871 4742935 0.871 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260324 0 0.101 0.101 0.101 0.101 727 0.101
ON.US ON Semiconductor Corporation 20260324 0 59.04 63.07 59.04 62.34 6831600 62.34 up up correct
ONB.US Old National Bancorp 20260324 0 21.29 21.94 21.25 21.72 3211500 21.72 up up correct
ONCY.US Oncolytics Biotech Inc 20260324 0 0.934 0.95 0.9123 0.9235 393015 0.9235 down down correct
ONDS.US Ondas Holdings Inc 20260324 0 10.91 11.37 10.475 10.68 96637500 10.68 down down correct
ONEW.US OneWater Marine Inc 20260324 0 8.96 9.46 8.95 9.25 116287 9.25 up up correct
OPBK.US OP Bancorp 20260324 0 12.76 13.26 12.76 13.21 33209 13.21 up up correct
OPCH.US Option Care Health Inc 20260324 0 28.35 28.87 28.27 28.41 1676900 28.41 up up correct
OPEN.US Opendoor Technologies Inc 20260324 0 5.1 5.22 5.04 5.18 30289200 5.18 up up correct
OPGN.US OpGen Inc 20260324 0 23.91 23.91 23.91 23.91 0 23.91
OPHC.US OptimumBank Holdings Inc 20260324 0 5.41 5.47 5.33 5.37 30000 5.37 down down correct
OPK.US OPKO Health Inc 20260324 0 1.14 1.16 1.12 1.13 3527500 1.13 down down correct
OPRA.US Opera Limited 20260324 0 14.17 14.24 13.56 13.99 453315 13.99 down down correct
OPRT.US Oportun Financial Corporation 20260324 0 4.54 4.63 4.425 4.59 337490 4.59 up up correct
OPRX.US OptimizeRx Corporation 20260324 0 6.37 6.86 6.29 6.78 733100 6.78 up up correct
ORGN.US Origin Materials Inc 20260324 0 3.23 3.42 3.07 3.24 77132 3.24 up up correct
ORGNW.US Origin Materials Inc Warrant 20260324 0 0.0031 0.0039 0.0031 0.0039 7803 0.0039 up up correct
ORGO.US Organogenesis Holdings Inc 20260324 0 2.44 2.445 2.385 2.41 451333 2.41 down down correct
ORGS.US Orgenesis Inc 20260324 0 0.5 0.5 0.5 0.5 100 0.5
ORIC.US ORIC Pharmaceuticals Inc 20260324 0 10.96 11.27 10.73 11.1 990753 11.1 up up correct
ORLY.US O'Reilly Automotive Inc 20260324 0 88.24 88.95 87.72 87.99 5553200 87.99 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20260324 0 3.54 3.55 3.37 3.42 174700 3.42 down down correct
ORRF.US Orrstown Financial Services Inc 20260324 0 35.03 35.83 34.73 35.38 145800 35.38 up up correct
OSBC.US Old Second Bancorp Inc 20260324 0 19.49 20.03 19.49 19.74 412100 19.673 up up correct
OSIS.US OSI Systems Inc 20260324 0 285.79 289.49 279.74 285.27 308300 285.27 down down correct
OSPN.US OneSpan Inc 20260324 0 10.71 10.82 10.46 10.63 609994 10.63 down down correct
OSS.US One Stop Systems Inc 20260324 0 9.07 9.6 8.72 9.04 1450600 9.04 down down correct
OSUR.US OraSure Technologies Inc 20260324 0 3.2 3.26 2.99 3.06 1082463 3.06 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20260324 0 22.01 23.56 22.01 22.96 1200700 22.96 up down incorrect
OTEX.US Open Text Corporation 20260324 0 22.73 22.86 21.82 21.98 1400500 21.98 down down correct
OTLK.US Outlook Therapeutics Inc 20260324 0 0.2183 0.2183 0.1611 0.1981 24207721 0.1981 down down correct
OTLY.US Oatly Group AB 20260324 0 9.81 10.1 9.6 9.72 48996 9.72 down down correct
OTTR.US Otter Tail Corporation 20260324 0 85.45 88.34 85.24 87.09 199900 87.09 up up correct
OVBC.US Ohio Valley Banc Corp 20260324 0 42.53 42.53 41.97 41.97 14000 41.7432 down down correct
OVID.US Ovid Therapeutics Inc 20260324 0 2.56 2.56 2.37 2.42 2520176 2.42 down down correct
OVLY.US Oak Valley Bancorp 20260324 0 31.5 32.2 31.5 31.91 30900 31.91 up up correct
OWSCX.US OWSCX 20260324 0 19.4 19.4 19.4 19.4 0 18.95
OXBR.US Oxbridge Re Holdings Limited 20260324 0 0.87 0.9 0.87 0.9 13214 0.9 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20260324 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260324 0 8.65 8.95 8.56 8.87 1111000 8.3274 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260324 0 23.94 23.94 23.779 23.779 2800 23.779 down down correct
OXLCM.US Oxford Lane Capital Corp 20260324 0 24.53 24.7 24.4 24.6 46510 24.3618 up up correct
OXLCP.US Oxford Lane Capital Corp 20260324 0 24.7 24.715 24.57 24.58 1500 24.4522 down down correct
OXSQ.US Oxford Square Capital Corp 20260324 0 1.73 1.75 1.71 1.71 2090500 1.6783 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260324 0 24.175 24.175 24.175 24.175 2100 23.8275
OZK.US Bank OZK 20260324 0 43.62 45.3 43.62 44.7 1250900 44.2618 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260324 0 16.47 16.48 16.3 16.38 12900 16.0982 down up incorrect
PAA.US Plains All American Pipeline L.P 20260324 0 21.9 22.42 21.87 22.22 2398500 21.817 up up correct
PAAS.US Pan American Silver Corp 20260324 0 48.44 50.15 47.67 49.87 5934800 49.87 up up correct
PACB.US Pacific Biosciences of California Inc 20260324 0 1.38 1.425 1.35 1.39 4076467 1.39 up up correct
PAGP.US Plains GP Holdings L.P 20260324 0 24 24.34 23.84 24.14 2541800 23.7278 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260324 0 52.98 55.67 52.405 55.48 322347 55.48 up down incorrect
PALI.US Palisade Bio Inc 20260324 0 1.9 2.02 1.83 2 3045200 2 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260324 0 6.85 7.185 6.83 7.12 721000 7.12 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20260324 0 162.09 162.8 156.14 157.21 7143100 157.21 down down correct
PASG.US Passage Bio Inc 20260324 0 7.29 7.29 6.61 6.69 31900 6.69 down down correct
PATK.US Patrick Industries Inc 20260324 0 110.09 113.88 109.99 112.08 188700 112.08 up up correct
PAVM.US PAVmed Inc 20260324 0 9.65 9.7999 9.08 9.2 24474 9.2 down down correct
PAX.US Patria Investments Limited 20260324 0 11.38 11.38 11.2 11.36 533087 11.36 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260324 0 4.74 4.8 4.644 4.73 2909700 4.73 down down correct
PAYS.US PaySign Inc 20260324 0 3.3 3.79 3.22 3.77 3556100 3.77 up up correct
PAYX.US Paychex Inc 20260324 0 92.86 93 89.98 90.61 5142198 90.61 down down correct
PBFS.US Pioneer Bancorp Inc 20260324 0 13.99 14.26 13.76 13.76 12179 13.76 down down correct
PBHC.US Pathfinder Bancorp Inc 20260324 0 13.12 13.12 13.12 13.12 725 13.0233
PBLA.US Panbela Therapeutics Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260324 0 6.1 6.34 6.1 6.26 245523 6.26 up up correct
PCAR.US PACCAR Inc 20260324 0 113.11 117.02 112.99 115.8 1860200 115.8 up up correct
PCB.US PCB Bancorp 20260324 0 22.02 22.51 22.02 22.21 26700 22.21 up up correct
PCRX.US Pacira BioSciences Inc 20260324 0 22.57 23.21 22.3 23.2 777000 23.2 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260324 0 2.26 2.405 2.146 2.33 10600 2.33 up up correct
PCT.US PureCycle Technologies Inc 20260324 0 5.77 5.865 5.15 5.29 6974600 5.29 down up incorrect
PCTTU.US PureCycle Technologies Inc 20260324 0 6.1 6.1 6.1 6.1 0 6.1
PCTTW.US PureCycle Technologies Inc 20260324 0 0.485 0.485 0.485 0.485 0 0.485
PCTY.US Paylocity Holding Corporation 20260324 0 113.44 113.585 107.8 108.31 842600 108.31 down up incorrect
PCVX.US Vaxcyte Inc 20260324 0 55.5 56.22 54.49 54.67 1003900 54.67 down up incorrect
PCYO.US Pure Cycle Corporation 20260324 0 10.23 10.37 10.01 10.02 51841 10.02 down down correct
PDD.US Pinduoduo Inc 20260324 0 96.53 99.54 96.05 98.09 10604500 98.09 up up correct
PDEX.US Pro 20260324 0 47.525 50.61 47.12 49.99 41888 49.99 up up correct
PDFS.US PDF Solutions Inc 20260324 0 33.47 35 33.47 34.53 223546 34.53 up up correct
PDLB.US PDL Community Bancorp 20260324 0 16.5 16.7 16.45 16.67 70100 16.67 up up correct
PDSB.US PDS Biotechnology Corporation 20260324 0 0.58 0.6 0.54 0.5501 589160 0.5501 down down correct
PDSKX.US PDSKX 20260324 0 27.91 27.91 27.91 27.91 0 27.91
PDSRX.US PDSRX 20260324 0 27.67 27.67 27.67 27.67 0 27.67
PDSYX.US PDSYX 20260324 0 28.32 28.32 28.32 28.32 0 28.32
PEB.US PH 20260324 0 18 18.02 17.83 17.85 6369 17.4967 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260324 0 37.97 38.63 37.97 38.51 27253 38.51 up up correct
PEBO.US Peoples Bancorp Inc 20260324 0 31.65 32.55 31.65 32.15 206727 32.15 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260324 0 36.65 37.11 36.5 36.84 604500 36.7363 up up correct
PEGA.US Pegasystems Inc 20260324 0 43.67 43.67 41.09 41.95 1491800 41.9204 down down correct
PENN.US Penn National Gaming Inc 20260324 0 14.37 14.59 14.29 14.47 3653400 14.47 up up correct
PEP.US PepsiCo Inc 20260324 0 150.45 152.58 150.2 150.59 5803700 150.59 up up correct
PERI.US Perion Network Ltd 20260324 0 10.04 10.375 10.04 10.24 552213 10.24 up up correct
PESI.US Perma 20260324 0 10.875 11.34 9.82 10.8 700554 10.8 down down correct
PETS.US PetMed Express Inc 20260324 0 2.31 2.325 2.272 2.28 55188 2.28 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260324 0 0.705 0.75 0.68 0.75 14467 0.75 up up correct
PETZ.US TDH Holdings Inc 20260324 0 1.2 1.25 1.2 1.25 515 1.25 up up correct
PFALX.US PFALX 20260324 0 6.86 6.86 6.86 6.86 0 6.8049
PFBC.US Preferred Bank 20260324 0 88.37 90.55 88 89.31 62900 88.5344 up up correct
PFFLX.US PFFLX 20260324 0 6.86 6.86 6.86 6.86 0 6.8069
PFG.US Principal Financial Group Inc 20260324 0 85.69 88.42 85.5 87.72 1165600 87.72 up up correct
PFIS.US Peoples Financial Services Corp 20260324 0 52.36 53.87 51.75 53.31 114300 53.31 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260324 0 6.86 6.86 6.86 6.86 0 6.8019
PFLT.US PennantPark Floating Rate Capital Ltd 20260324 0 8.13 8.19 8.01 8.06 967100 7.964 down down correct
PFX.US Phenixfin Corporation 20260324 0 40 40 40 40 492 40
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260324 0 23.55 23.55 23.47 23.47 16900 23.1467 down up incorrect
PGC.US Peapack 20260324 0 34.11 35.425 33.71 34.98 135659 34.98 up down incorrect
PGEN.US Precigen Inc 20260324 0 3.2 3.23 3.05 3.13 5344800 3.13 down up incorrect
PGNY.US Progyny Inc 20260324 0 17.85 18.15 17.59 18.05 1503400 18.05 up down incorrect
PHAR.US Pharming Group NV 20260324 0 15.84 16.515 15.56 15.97 73156 15.97 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20260324 0 10.37 10.435 10 10.06 1197486 10.06 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260324 0 1.24 1.2669 1.22 1.22 210122 1.22 down down correct
PHUN.US Phunware Inc 20260324 0 1.84 1.88 1.76 1.87 183500 1.87 up up correct
PHVS.US Pharvaris N.V 20260324 0 25.7 25.7 24.95 25.34 92290 25.34 down down correct
PI.US Impinj Inc 20260324 0 100 106.588 98.76 101.92 508800 101.92 up up correct
PIIVX.US PIIVX 20260324 0 48.35 48.35 48.35 48.35 0 48.35
PINC.US Premier Inc 20260324 0 20.85 20.85 20.75 20.75 2302 20.75 down down correct
PKBK.US Parke Bancorp Inc 20260324 0 27.75 28.3625 27.75 28.31 72844 28.1313 up up correct
PKOH.US Park 20260324 0 24.02 24.97 24.02 24.37 23700 24.2648 up up correct
PLAB.US Photronics Inc 20260324 0 38.47 43.4 38.47 42.52 1452000 42.52 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260324 0 11.63 11.82 11.15 11.34 1543947 11.34 down down correct
PLBC.US Plumas Bancorp 20260324 0 48.36 49.51 48.36 48.88 45900 48.5638 up up correct
PLBY.US PLBY Group Inc 20260324 0 1.78 1.8 1.7 1.72 519048 1.72 down down correct
PLCE.US The Children's Place Inc 20260324 0 3.45 3.54 3.38 3.5 66078 3.5 up up correct
PLMR.US Palomar Holdings Inc 20260324 0 120.86 122.82 120.515 122 235600 122 up up correct
PLPC.US Preformed Line Products Company 20260324 0 272.26 283.87 272.26 276.39 282100 276.1756 up up correct
PLRX.US Pliant Therapeutics Inc 20260324 0 1.29 1.29 1.255 1.28 352098 1.28 down down correct
PLSE.US Pulse Biosciences Inc 20260324 0 20.76 21.745 20.545 21.29 173300 21.29 up up correct
PLTK.US Playtika Holding Corp 20260324 0 2.9 2.9 2.83 2.87 964905 2.87 down up incorrect
PLUG.US Plug Power Inc 20260324 0 2.26 2.33 2.22 2.29 60587500 2.29 up down incorrect
PLUS.US ePlus inc 20260324 0 75.16 77.675 75.06 76.78 190857 76.78 up down incorrect
PLXS.US Plexus Corp 20260324 0 200.76 215.17 200.76 214.13 405300 214.13 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260324 0 0.7 0.82 0.7 0.78 568093 0.78 up up correct
PMFLX.US PMFLX 20260324 0 10 10 10 10 0 9.9304
PMT.US PC 20260324 0 17.76 18 17.75 17.75 10790 17.75 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260324 0 13.86 14.38 13.86 14.13 37860 14.13 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20260324 0 1.44 1.47 1.39 1.39 329974 1.39 down up incorrect
PNBK.US Patriot National Bancorp Inc 20260324 0 1.43 1.46 1.4 1.44 1618900 1.44 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20260324 0 82.58 85.37 82.58 84.1 1555512 83.675 up up correct
PNNT.US PennantPark Investment Corporation 20260324 0 4.65 4.67 4.56 4.59 696800 4.5102 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260324 0 218.97 229.32 211.75 224.64 43700 224.64 up up correct
PNTG.US The Pennant Group Inc 20260324 0 31.37 31.37 30.405 31.02 257754 31.02 down down correct
PODD.US Insulet Corporation 20260324 0 225.34 227.98 221.28 225.5 546900 225.5 up up correct
POLA.US Polar Power Inc 20260324 0 1.71 1.79 1.66 1.75 68941 1.75 up up correct
POOL.US Pool Corporation 20260324 0 202.45 205.15 198.93 203.24 617600 203.24 up up correct
POW.US Powered Brands 20260324 0 24.43 25.02 24.33 24.93 10800 24.93 up up correct
POWI.US Power Integrations Inc 20260324 0 47.01 51.13 47 50.81 1050400 50.81 up up correct
POWL.US Powell Industries Inc 20260324 0 535.9206 563.0007 531.2907 560.4606 759300 186.82 up up correct
POWW.US AMMO Inc 20260324 0 2.01 2.04 1.995 2 419025 2 down down correct
POWWP.US AMMO Inc 20260324 0 24 24 23.97 23.97 800 23.97 down down correct
PPBT.US Purple Biotech Ltd 20260324 0 3.77 4.06 3.76 3.965 6500 3.965 up up correct
PPC.US Pilgrim's Pride Corporation 20260324 0 34.79 35.5 34.39 35.22 733800 35.22 up up correct
PPIH.US Perma 20260324 0 28.7 30.46 27.87 30.24 93099 30.24 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20260324 0 3.39 3.51 3.3562 3.38 63502 3.38 down up incorrect
PPTA.US Midas Gold Corp. 20260324 0 24.76 25.36 23.98 25.18 1472800 25.18 up down incorrect
PRAA.US PRA Group Inc 20260324 0 18.18 18.67 17.78 17.81 319183 17.81 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20260324 0 289.98 299.295 285.55 294.65 489900 294.65 up up correct
PRCH.US Porch Group Inc 20260324 0 7.45 7.48 7.175 7.45 1057110 7.45
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260324 0 25.79 25.94 25.07 25.1 1014500 25.1 down down correct
PRDO.US Perdoceo Education Corporation 20260324 0 35.69 36.98 35.49 36.61 620900 36.61 up up correct
PRFX.US PainReform Ltd 20260324 0 2.225 2.25 2.16 2.2 16500 2.2 down up incorrect
PRGS.US Progress Software Corporation 20260324 0 30.81 31.25 28.69 28.76 1240500 28.76 down up incorrect
PRIM.US Primoris Services Corporation 20260324 0 141.75 147.77 140.1 147.06 636100 146.9725 up down incorrect
PRIVX.US Sharespost 100 Fund 20260324 0 47.45 47.45 47.45 47.45 0 47.45
PRLD.US Prelude Therapeutics Incorporated 20260324 0 3.06 3.3 3.055 3.12 200427 3.12 up down incorrect
PRLVX.US PRLVX 20260324 0 46.51 46.51 46.51 46.51 0 46.51
PROF.US Profound Medical Corp 20260324 0 5.28 5.395 5.08 5.15 124615 5.15 down down correct
PROV.US Provident Financial Holdings Inc 20260324 0 16.16 16.28 16.005 16.1 9501 16.1 down down correct
PRPH.US ProPhase Labs Inc 20260324 0 0.0871 0.105 0.075 0.1026 753689 0.1026 up up correct
PRPL.US Purple Innovation Inc 20260324 0 0.69 0.7155 0.682 0.69 282003 0.69
PRPO.US Precipio Inc 20260324 0 26.85 27.19 26.6 26.6 7700 26.6 down down correct
PRQR.US ProQR Therapeutics N.V 20260324 0 1.54 1.57 1.45 1.49 258272 1.49 down down correct
PRTA.US Prothena Corporation plc 20260324 0 8.75 8.955 8.485 8.73 534726 8.73 down down correct
PRTC.US PureTech Health plc 20260324 0 15.78 15.97 15.735 15.735 1105 15.735 down down correct
PRTH.US Priority Technology Holdings Inc 20260324 0 5 5.01 4.85 4.85 201600 4.85 down down correct
PRTS.US CarParts.com Inc 20260324 0 0.8572 0.8818 0.81 0.83 629788 0.83 down down correct
PRVA.US Privia Health Group Inc 20260324 0 21.24 21.24 20.85 21.03 746227 21.03 down down correct
PSA.US PQ 20260324 0 15.23 15.28 15.19 15.27 2664 15.27 up up correct
PSEC.US Prospect Capital Corporation 20260324 0 2.55 2.57 2.52 2.54 4478200 2.4543 down down correct
PSHG.US Performance Shipping Inc 20260324 0 1.74 1.9 1.74 1.87 89300 1.87 up up correct
PSMT.US PriceSmart Inc 20260324 0 143.92 150.29 143.76 148.56 207400 148.56 up up correct
PSNL.US Personalis Inc 20260324 0 7.49 7.91 7.4 7.78 1216450 7.78 up up correct
PSTV.US Plus Therapeutics Inc 20260324 0 0.24 0.25 0.23 0.24 84672 6
PTC.US PTC Inc 20260324 0 148.31 148.31 142 142.96 1271000 142.96 down down correct
PTCT.US PTC Therapeutics Inc 20260324 0 64.78 65.285 64 64.54 1164600 64.54 down down correct
PTEN.US Patterson 20260324 0 10.84 11.14 10.81 10.89 7408500 10.89 up up correct
PTGX.US Protagonist Therapeutics Inc 20260324 0 97.16 100.98 97.16 100.39 940200 100.39 up up correct
PTIX.US Protagenic Therapeutics Inc 20260324 0 0.7 0.7 0.7 0.7 400 0.7
PTLO.US Portillo's Inc. Class A Common Stock 20260324 0 5.37 5.495 5.3004 5.32 827537 5.32 down down correct
PTON.US Peloton Interactive Inc 20260324 0 3.87 4.255 3.84 4.11 12849800 4.11 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260324 0 0.007 0.008 0.007 0.007 71300 0.007
PUBM.US PubMatic Inc 20260324 0 7.99 8.06 7.73 8 1040670 8 up up correct
PUCK.US Goal Acquisitions Corp 20260324 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260324 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260324 0 2.28 2.28 2.11 2.15 11955 2.15 down down correct
PWP.US Perella Weinberg Partners 20260324 0 16.97 17.81 16.6901 17.24 439114 17.24 up up correct
PXLW.US Pixelworks Inc 20260324 0 5.22 5.74 5.22 5.7 151400 5.7 up up correct
PXS.US Pyxis Tankers Inc 20260324 0 4.37 4.69 4.36 4.52 116934 4.52 up up correct
PYPD.US PolyPid Ltd 20260324 0 4.15 4.22 4.03 4.08 32500 4.08 down down correct
PYPL.US PayPal Holdings Inc 20260324 0 44.945 45.265 43.99 44.21 19616500 44.21 down down correct
PYXS.US Pyxis Oncology Inc. 20260324 0 1.44 1.47 1.35 1.36 550431 1.36 down down correct
PZZA.US Papa John's International Inc 20260324 0 34.03 35.46 33.9 34.58 1029000 34.58 up up correct
QCOM.US QUALCOMM Incorporated 20260324 0 128.34 129.18 127.31 128.67 8409200 128.67 up up correct
QCRH.US QCR Holdings Inc 20260324 0 82.9 84.99 82.66 83.65 87775 83.65 up up correct
QDEL.US Quidel Corporation 20260324 0 16.19 17.2 16.12 16.17 1797700 16.17 down down correct
QFIN.US 360 DigiTech Inc 20260324 0 13.47 13.67 13.14 13.14 784000 12.4 down down correct
QH.US Quhuo Limited 20260324 0 0.096 0.1027 0.0882 0.0978 61336 2.934 up up correct
QLYS.US Qualys Inc 20260324 0 96.27 96.55 91.13 92.29 679500 92.29 down down correct
QMCO.US Quantum Corporation 20260324 0 5.19 5.4 5.06 5.11 143700 5.11 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260324 0 8.055 8.055 8 8 2800 8 down down correct
QNST.US QuinStreet Inc 20260324 0 11.94 12.05 11.75 11.92 542382 11.92 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260324 0 26.91 27.06 26.76 26.87 106800 26.87 down down correct
QRHC.US Quest Resource Holding Corporation 20260324 0 1.26 1.33 1.2 1.2 97657 1.2 down down correct
QRVO.US Qorvo Inc 20260324 0 78.51 80.71 78.475 79.64 1385900 79.64 up down incorrect
QSI.US Quantum 20260324 0 0.89 0.9 0.83 0.851 2660300 0.851 down up incorrect
QSIAW.US Quantum 20260324 0 0.1701 0.1701 0.1499 0.1499 2254 0.1499 down up incorrect
QTRX.US Quanterix Corporation 20260324 0 3.92 4.0212 3.64 3.82 1004411 3.82 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20260324 0 7.2 7.529 7.07 7.45 8544500 7.45 up down incorrect
QUIK.US QuickLogic Corporation 20260324 0 9.15 9.57 9.0415 9.36 123130 9.36 up up correct
QURE.US uniQure N.V 20260324 0 15.97 16.14 15 15.18 1867100 15.18 down down correct
RAIL.US FreightCar America Inc 20260324 0 8.01 8.16 7.86 8.06 142023 8.06 up down incorrect
RAIN.US Rain Therapeutics Inc 20260324 0 2.905 2.93 2.74 2.79 9200 2.79 down up incorrect
RAND.US Rand Capital Corporation 20260324 0 11.74 11.99 11.24 11.84 2672 11.84 up down incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260324 0 1.15 1.15 1.06 1.06 1126800 1.06 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260324 0 19.36 19.4 18.29 18.5 3782800 18.5 down down correct
RAVE.US RAVE Restaurant Group Inc 20260324 0 2.47 2.59 2.39 2.41 98287 2.41 down down correct
RBB.US RBB Bancorp 20260324 0 21 21.46 20.67 21.16 45100 21.0182 up up correct
RBBN.US Ribbon Communications Inc 20260324 0 2.22 2.27 2.19 2.19 538800 2.19 down down correct
RBCAA.US Republic Bancorp Inc 20260324 0 68.94 70.23 68.65 69 64557 69 up up correct
RBCN.US Rubicon Technology Inc 20260324 0 3.06 3.06 3.06 3.06 0 3.06
RBKB.US Rhinebeck Bancorp Inc 20260324 0 15.59 15.675 15.45 15.47 4514 15.47 down down correct
RCAT.US Red Cat Holdings Inc 20260324 0 14.97 16.88 14.81 16.08 22502200 16.08 up up correct
RCEL.US AVITA Medical Inc 20260324 0 3.83 3.89 3.67 3.84 232100 3.84 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260324 0 8.91 8.91 8.91 8.91 0 8.91
RCICX.US Resource Credit Income Fund Class C 20260324 0 9.04 9.04 9.04 9.04 0 9.04
RCIIX.US Resource Credit Income Fund Class I Shar 20260324 0 8.91 8.91 8.91 8.91 0 8.91
RCILX.US RCILX 20260324 0 8.92 8.92 8.92 8.92 0 8.92
RCIWX.US Resource Credit Income Fund Class W Shar 20260324 0 8.9 8.9 8.9 8.9 0 8.9
RCKT.US Rocket Pharmaceuticals Inc 20260324 0 4.26 4.355 4.1 4.27 3629340 4.27 up up correct
RCKY.US Rocky Brands Inc 20260324 0 39.29 40.24 39 39.38 33847 39.38 up up correct
RCMT.US RCM Technologies Inc 20260324 0 18.71 19 18.36 18.59 62251 18.59 down up incorrect
RCON.US Recon Technology Ltd 20260324 0 0.9 0.92 0.85 0.85 5400 0.85 down up incorrect
RDCM.US RADCOM Ltd 20260324 0 11.15 11.15 10.7 10.84 32000 10.84 down down correct
RDHL.US RedHill Biopharma Ltd 20260324 0 0.8899 0.8899 0.87 0.8899 7608 0.8899
RDI.US Reading International Inc 20260324 0 1.2 1.24 1.18 1.23 34400 1.23 up up correct
RDIB.US Reading International Inc 20260324 0 9.4 10.15 9.4 9.5 7779 9.5 up down incorrect
RDNT.US RadNet Inc 20260324 0 60.76 60.76 58.97 59.87 830700 59.87 down up incorrect
RDVT.US Red Violet Inc 20260324 0 39.37 39.3731 37.38 37.41 167973 37.41 down up incorrect
RDWR.US Radware Ltd 20260324 0 25.7 26.585 24.955 25.88 426435 25.88 up up correct
REAL.US The RealReal Inc 20260324 0 9.2 9.355 8.78 8.85 2836600 8.85 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20260324 0 2.4 2.475 2.39 2.43 1863346 2.43 up up correct
REE.US REE Automotive Ltd. 20260324 0 0.546 0.559 0.511 0.541 9041 0.541 down down correct
REED.US Reed's Inc 20260324 0 5 5 4.4 4.41 41500 4.41 down down correct
REFR.US Research Frontiers Incorporated 20260324 0 0.86 0.899 0.85 0.8501 20468 0.8501 down down correct
REG.US Regency Centers Corporation 20260324 0 74.33 75.39 74.03 74.58 1194800 74.58 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20260324 0 728.51 743.17 727.96 741.69 507900 741.69 up up correct
REKR.US Rekor Systems Inc 20260324 0 0.91 0.917 0.845 0.85 1770800 0.85 down down correct
RELL.US Richardson Electronics Ltd 20260324 0 11.16 11.66 11.16 11.57 72270 11.57 up up correct
RELY.US Remitly Global Inc. Common Stock 20260324 0 16.07 16.23 15.78 16.16 3164000 16.16 up up correct
REPL.US Replimune Group Inc 20260324 0 6.94 7.1094 6.71 6.97 1661960 6.97 up up correct
RETO.US ReTo Eco 20260324 0 0.69 0.7583 0.69 0.7583 9958 0.7583 up up correct
REYN.US Reynolds Consumer Products Inc 20260324 0 20.78 21.155 20.76 21.02 891700 21.02 up up correct
RFIL.US RF Industries Ltd 20260324 0 10.42 10.89 10.31 10.57 180689 10.57 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260324 0 24.66 25.55 24.23 24.425 52600 24.425 down down correct
RGCO.US RGC Resources Inc 20260324 0 21.57 21.59 21.35 21.53 5700 21.325 down down correct
RGEN.US Repligen Corporation 20260324 0 114.79 117.74 113.66 116.3 403000 116.3 up up correct
RGLD.US Royal Gold Inc 20260324 0 218.99 227.45 217 227.38 1474400 226.9714 up up correct
RGNX.US REGENXBIO Inc 20260324 0 8.13 8.2297 7.74 7.81 711992 7.81 down down correct
RGP.US Resources Connection Inc 20260324 0 3.73 3.75 3.66 3.71 240010 3.71 down down correct
RIBT.US RiceBran Technologies 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260324 0 22.83 25.46 22.83 24.72 160600 24.72 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20260324 0 25.97 26.33 25.07 26.13 292887 26.13 up up correct
RILY.US B. Riley Financial Inc 20260324 0 7.3 7.51 6.96 7.05 500023 7.05 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260324 0 25.19 25.2 25.19 25.1901 47907 25.1901 up up correct
RILYN.US B. Riley Financial Inc 20260324 0 23.77 23.8 23.69 23.77 45600 23.3783
RILYP.US B. Riley Financial Inc 20260324 0 10.17 10.95 10.17 10.71 10100 10.71 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260324 0 17.51 17.81 17.5 17.5 6200 17.1445 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260324 0 16.04 16.6 16.04 16.2501 6614 15.9265 up up correct
RIOT.US Riot Blockchain Inc 20260324 0 14.16 14.73 14.025 14.33 13309100 14.33 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260324 0 15.472 16.13 15.365 16.1 19443600 16.1 up up correct
RKDA.US Arcadia Biosciences Inc 20260324 0 1.7 1.73 1.66 1.7 14700 1.7
RKLB.US Rocket Lab USA Inc. 20260324 0 67 68.6 64.46 66.07 21358000 66.07 down down correct
RLAY.US Relay Therapeutics Inc 20260324 0 9.62 9.715 9.265 9.44 2059333 9.44 down down correct
RLMD.US Relmada Therapeutics Inc 20260324 0 5.9 6.21 5.68 6.1 1513970 6.1 up up correct
RLYB.US Rallybio Corporation Common Stock 20260324 0 9 9.13 8.63 8.67 100281 8.67 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260324 0 13.51 13.7 13.36 13.51 17563 13.51
RMBS.US Rambus Inc 20260324 0 92.75 94.5 90.79 92.69 1295300 92.69 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260324 0 2.35 2.38 2.28 2.28 9900 2.28 down down correct
RMNI.US Rimini Street Inc 20260324 0 3.23 3.24 3.12 3.18 323910 3.18 down down correct
RMR.US The RMR Group Inc 20260324 0 15.63 15.76 15.42 15.5 73100 15.0911 down down correct
RMTI.US Rockwell Medical Inc 20260324 0 1.03 1.05 1.02 1.03 306910 1.03
RNA.US Avidity Biosciences Inc 20260324 0 13.18 13.5 13.11 13.2 1210049 13.2 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260324 0 8.66 8.92 8.4001 8.51 11613 8.51 down down correct
RNST.US Renasant Corporation 20260324 0 35.03 36.09 35.03 35.86 502800 35.86 up up correct
RNW.US Renew Energy Global PLC 20260324 0 4.9 4.9 4.73 4.76 877442 4.76 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260324 0 0.0055 0.0072 0.0055 0.0072 24001 0.0072 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260324 0 1.11 1.19 1.05 1.08 629100 1.08 down down correct
ROAD.US Construction Partners Inc 20260324 0 109.81 110.96 106.52 110.29 560700 110.29 up up correct
ROCK.US Gibraltar Industries Inc 20260324 0 40.27 42.615 40.27 42.05 396777 42.05 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260324 0 27.67 27.83 26.59 26.87 4087800 26.87 down up incorrect
ROKU.US Roku Inc 20260324 0 96.61 97.726 94.44 95.59 2143200 95.59 down up incorrect
ROOT.US Root Inc 20260324 0 45.66 46.86 44.53 46.72 367100 46.72 up down incorrect
ROST.US Ross Stores Inc 20260324 0 211.9 216.1 210.53 215.8 2711800 215.8 up up correct
RPAY.US Repay Holdings Corporation 20260324 0 2.74 2.805 2.725 2.77 913184 2.77 up up correct
RPD.US Rapid7 Inc 20260324 0 6.23 6.23 5.7 5.71 2588340 5.71 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260324 0 2.28 2.42 2.23 2.4 306200 2.4 up up correct
RPRX.US Royalty Pharma plc 20260324 0 45.24 45.895 45.15 45.57 2490500 45.57 up up correct
RRBI.US Red River Bancshares Inc 20260324 0 88.9 90.79 88.45 90.79 60012 90.79 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20260324 0 3.11 3.215 3.08 3.08 342216 3.08 down up incorrect
RRR.US Red Rock Resorts Inc 20260324 0 57.42 58.96 57.19 58.74 629800 58.74 up down incorrect
RSSS.US Research Solutions Inc 20260324 0 2.326 2.33 2.28 2.28 23396 2.28 down up incorrect
RSVR.US Reservoir Media Inc 20260324 0 9.32 9.35 9.19 9.29 62879 9.29 down up incorrect
RSVRW.US Reservoir Media Management Inc 20260324 0 0.16 0.16 0.15 0.15 500 0.15 down up incorrect
RUN.US Sunrun Inc 20260324 0 12.42 13.06 12.41 12.75 7221200 12.75 up up correct
RUSHA.US Rush Enterprises Inc 20260324 0 64 66.84 64 66.61 338900 66.61 up up correct
RUSHB.US Rush Enterprises Inc 20260324 0 61.03 63.6 61.03 63.18 57800 63.18 up up correct
RVMD.US Revolution Medicines Inc 20260324 0 96.16 97.435 95.42 95.52 1528800 95.52 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260324 0 0.919 0.92 0.8023 0.827 715445 0.827 down down correct
RVSB.US Riverview Bancorp Inc 20260324 0 5.3 5.46 5.3 5.42 42400 5.4008 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260324 0 7.06 7.14 6.99 7.06 583910 7.06
RXRX.US Recursion Pharmaceuticals Inc 20260324 0 3.2 3.21 3.08 3.17 13075800 3.17 down down correct
RXST.US RxSight Inc. Common Stock 20260324 0 6.29 6.41 6.02 6.26 758758 6.26 down down correct
RXT.US Rackspace Technology Inc 20260324 0 1.5 1.53 1.37 1.39 7110377 1.39 down down correct
RYAAY.US Ryanair Holdings plc 20260324 0 58.68 60.21 58.5 60.16 1094800 60.16 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260324 0 83.07 83.75 80.7 82.59 895000 82.59 down down correct
RZB.US Reinsurance Group of America Incorporated 20260324 0 24.891 25.04 24.82 25.01 30800 25.01 up up correct
RZLT.US Rezolute Inc 20260324 0 2.48 2.77 2.45 2.69 4891400 2.69 up up correct
SABR.US Sabre Corporation 20260324 0 1.49 1.54 1.41 1.42 7308593 1.42 down down correct
SABS.US SAB Biotherapeutics Inc 20260324 0 3.99 3.99 3.78 3.87 627408 3.87 down down correct
SABSW.US SAB Biotherapeutics Inc 20260324 0 0.0296 0.0296 0.0296 0.0296 200 0.0296
SAFT.US Safety Insurance Group Inc 20260324 0 72.51 73.97 72.51 73.39 87916 73.39 up up correct
SAIA.US Saia Inc 20260324 0 322.79 341.66 321.27 330.26 403300 330.26 up up correct
SALM.US Salem Media Group Inc 20260324 0 0.52 0.5204 0.5135 0.5204 9080 0.5204 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260324 0 14.34 14.34 13.2 13.2 25500 13.2 down down correct
SANA.US Sana Biotechnology Inc 20260324 0 3.1 3.1 2.86 2.92 4529353 2.92 down down correct
SANM.US Sanmina Corporation 20260324 0 130.2 136 129.48 134.8 543000 134.8 up up correct
SATS.US EchoStar Corporation 20260324 0 109.58 114.21 108.97 110.84 4624900 110.84 up down incorrect
SAVA.US Cassava Sciences Inc 20260324 0 1.85 1.88 1.82 1.85 259072 1.85
SBAC.US SBA Communications Corporation 20260324 0 170.97 173.93 166.58 166.76 1052200 166.76 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260324 0 29.69 30.45 29.69 29.93 515000 29.93 up up correct
SBET.US Sharplink Gaming Ltd 20260324 0 7.4 7.54 7.11 7.17 3934000 7.17 down down correct
SBFG.US SB Financial Group Inc 20260324 0 20.76 20.76 20.47 20.47 5194 20.47 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260324 0 13.22 13.56 13.2 13.26 362031 13.26 up down incorrect
SBLK.US Star Bulk Carriers Corp 20260324 0 22.96 23.46 22.85 23.39 1087471 23.39 up down incorrect
SBNY.US Signature Bank 20260324 0 0.6 0.65 0.6 0.65 5373 0.65 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20260324 0 19.59 19.89 19.52 19.73 1805500 19.73 up up correct
SBSI.US Southside Bancshares Inc 20260324 0 30.5 31.19 30.5 30.77 100500 30.77 up up correct
SBUX.US Starbucks Corporation 20260324 0 93.31 93.59 91.79 91.98 6262800 91.98 down down correct
SCHL.US Scholastic Corporation 20260324 0 38.45 38.98 38.28 38.86 699600 38.6668 up up correct
SCKT.US Socket Mobile Inc 20260324 0 0.9 0.94 0.87 0.9 53900 0.9
SCOR.US comScore Inc 20260324 0 7.1 7.49 6.9101 7.21 22735 7.21 up up correct
SCPS.US Scopus BioPharma Inc 20260324 0 0.0004 0.0004 0.0004 0.0004 500 0.0004
SCSC.US ScanSource Inc 20260324 0 35.57 37.01 35.29 36.69 208916 36.69 up up correct
SCVL.US Shoe Carnival Inc 20260324 0 17.72 18.15 17.7 17.94 257600 17.7485 up up correct
SCYX.US SCYNEXIS Inc 20260324 0 0.89 0.9038 0.865 0.9 122297 0.9 up up correct
SDGR.US Schrödinger Inc 20260324 0 11.7 11.78 11.38 11.57 793946 11.57 down down correct
SEAC.US SeaChange International Inc 20260324 0 4 4 4 4 100 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260324 0 5.66 5.78 5.26 5.49 119300 5.49 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260324 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260324 0 46.26 49.801 46.01 47.67 2962900 47.67 up up correct
SEED.US Origin Agritech Limited 20260324 0 1.09 1.28 1.09 1.24 95800 1.24 up up correct
SEER.US Seer Inc 20260324 0 1.71 1.73 1.695 1.7 107865 1.7 down down correct
SEIC.US SEI Investments Company 20260324 0 77.8 79.07 77.4 78.34 559400 78.34 up up correct
SELF.US Global Self Storage Inc 20260324 0 5.08 5.125 5.05 5.1 40561 5.1 up up correct
SENEA.US Seneca Foods Corporation 20260324 0 144.1 150.175 144.1 146.25 146783 146.25 up up correct
SENEB.US Seneca Foods Corporation 20260324 0 145.12 145.12 145.12 145.12 200 145.12
SERA.US Sera Prognostics Inc. Class A Common Stock 20260324 0 1.825 2.11 1.7101 2.03 244718 2.03 up up correct
SFBC.US Sound Financial Bancorp Inc 20260324 0 44.77 46.1 44.75 45.64 26318 45.64 up up correct
SFBS.US ServisFirst Bancshares Inc 20260324 0 72.64 75.12 72.64 74.52 469700 74.1312 up up correct
SFIX.US Stitch Fix Inc 20260324 0 3.26 3.345 3.19 3.29 1863809 3.29 up up correct
SFM.US Sprouts Farmers Market Inc 20260324 0 79.06 80.32 75.6 75.65 2348500 75.65 down down correct
SFNC.US Simmons First National Corporation 20260324 0 19 19.55 18.98 19.24 1050500 19.24 up up correct
SFST.US Southern First Bancshares Inc 20260324 0 52.89 54.23 51.83 53.46 76400 53.46 up up correct
SGA.US Saga Communications Inc 20260324 0 11.4319 12 11.4319 11.96 14295 11.96 up up correct
SGBX.US SG Blocks Inc 20260324 0 1.07 1.1 1.02 1.08 267460 1.08 up up correct
SGC.US Superior Group of Companies Inc 20260324 0 10.36 10.46 10.24 10.33 25200 10.33 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260324 0 3.62 3.9 3.5101 3.85 240601 3.85 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260324 0 10.17 10.9 10.13 10.68 2698200 10.68 up up correct
SGMO.US Sangamo Therapeutics Inc 20260324 0 0.3303 0.3626 0.3265 0.3515 3844347 0.3515 up up correct
SGRP.US SPAR Group Inc 20260324 0 0.7341 0.7663 0.7341 0.75 98078 0.75 up up correct
SGRY.US Surgery Partners Inc 20260324 0 11.99 12.13 11.8 12 875200 12 up up correct
SHBI.US Shore Bancshares Inc 20260324 0 17.92 18.58 17.8 18.29 254153 18.29 up up correct
SHC.US Sotera Health Company 20260324 0 13.73 13.94 13.62 13.835 2753200 13.835 up up correct
SHEN.US Shenandoah Telecommunications Company 20260324 0 14.46 15.16 14.46 14.69 256396 14.69 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20260324 0 12.53 13.38 12.53 13.35 356500 13.1347 up down incorrect
SHLS.US Shoals Technologies Group Inc 20260324 0 6.21 6.91 6.17 6.85 4436000 6.85 up down incorrect
SHO.US PI 20260324 0 18.45 18.76 18.01 18.22 47121 17.8639 down up incorrect
SHOO.US Steven Madden Ltd 20260324 0 33.08 33.74 32.84 33.47 675400 33.47 up down incorrect
SIBN.US SI 20260324 0 12.98 13.31 12.86 13.17 467212 13.17 up down incorrect
SIEB.US Siebert Financial Corp 20260324 0 2 2.02 1.96 1.98 16637 1.98 down up incorrect
SIFY.US Sify Technologies Limited 20260324 0 14.29 14.53 13.67 13.87 42300 13.87 down up incorrect
SIGA.US SIGA Technologies Inc 20260324 0 4.92 5.01 4.92 5 813800 4.4231 up down incorrect
SIGI.US Selective Insurance Group Inc 20260324 0 75.27 75.47 74.12 74.58 497100 74.58 down down correct
SIGIP.US Selective Insurance Group Inc 20260324 0 16.28 16.403 16.28 16.37 3900 16.37 up up correct
SILC.US Silicom Ltd 20260324 0 18.61 19.97 18.61 19.9 74993 19.9 up up correct
SIMO.US Silicon Motion Technology Corporation 20260324 0 122 124.4 116.01 118.64 699000 118.64 down down correct
SINT.US Sintx Technologies Inc 20260324 0 2.57 2.6 2.5 2.57 13700 2.57
SIRI.US Sirius XM Holdings Inc 20260324 0 22.22 22.73 22.17 22.36 2413700 22.36 up up correct
SISI.US Shineco Inc 20260324 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260324 0 338.28 357.85 337 354.35 329500 354.35 up up correct
SJ.US Scienjoy Holding Corporation 20260324 0 1.41 1.4278 1.35 1.36 12997 1.36 down down correct
SKIN.US The Beauty Health Company 20260324 0 1.13 1.145 1.1 1.1 386573 1.1 down down correct
SKYT.US SkyWater Technology Inc 20260324 0 28.89 29.45 28.51 29.2 882579 29.2 up up correct
SKYW.US SkyWest Inc 20260324 0 89.56 92.33 89.52 91.75 308400 91.75 up up correct
SLAB.US Silicon Laboratories Inc 20260324 0 206.36 208.11 206.36 207.19 338300 207.19 up up correct
SLDB.US Solid Biosciences Inc 20260324 0 6.98 7.07 6.63 6.68 760163 6.68 down down correct
SLGL.US Sol 20260324 0 74.63 93.525 74.63 80.01 55900 80.01 up up correct
SLGN.US Silgan Holdings Inc 20260324 0 37.94 39.275 37.93 38.96 748715 38.96 up up correct
SLM.US SLM Corporation 20260324 0 20.09 20.64 19.81 20.18 3224400 20.18 up up correct
SLMBP.US SLM Corporation 20260324 0 72.5 74.66 72.5 74.66 1600 74.66 up up correct
SLN.US Silence Therapeutics plc 20260324 0 5.65 5.65 5.12 5.2 672668 5.2 down down correct
SLNG.US Stabilis Solutions Inc 20260324 0 4.31 4.82 4.24 4.56 97200 4.56 up up correct
SLNH.US Soluna Holdings Inc 20260324 0 0.7307 0.768 0.7112 0.7128 1216967 0.7128 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260324 0 8.975 8.975 8 8.01 24000 8.01 down down correct
SLNO.US Soleno Therapeutics Inc 20260324 0 31.31 31.44 30.11 31.34 2197700 31.34 up up correct
SLP.US Simulations Plus Inc 20260324 0 11.87 12.07 11.3 11.57 160900 11.57 down up incorrect
SLRC.US SLR Investment Corp 20260324 0 14.3 14.4 14.14 14.15 248425 14.15 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20260324 0 5.41 5.58 4.93 5 8462300 5 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260324 0 24.4 24.4 24.339 24.339 600 24.3126 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20260324 0 62.69 63.85 62.52 62.95 38400 62.95 up up correct
SMBK.US SmartFinancial Inc 20260324 0 38.13 39.16 38.06 38.51 56100 38.51 up up correct
SMCI.US Super Micro Computer Inc 20260324 0 21.3 22.56 20.99 22.23 69821400 22.23 up up correct
SMID.US Smith 20260324 0 30.15 32 29.65 29.65 13001 29.65 down down correct
SMIT.US Schmitt Industries Inc 20260324 0 0.015 0.015 0.015 0.015 0 0.015
SMMT.US Summit Therapeutics Inc 20260324 0 15.43 16.13 15.36 15.54 2108000 15.54 up up correct
SMPL.US The Simply Good Foods Company 20260324 0 14.05 14.12 13.71 13.91 2242200 13.91 down down correct
SMSI.US Smith Micro Software Inc 20260324 0 0.868 0.868 0.8151 0.844 150841 0.844 down down correct
SMTC.US Semtech Corporation 20260324 0 75.05 79.95 74.52 77.95 3629300 77.95 up up correct
SMTI.US Sanara MedTech Inc 20260324 0 18.1 19.37 17.54 18.08 102400 18.08 down down correct
SNAX.US Stryve Foods Inc 20260324 0 0.01 0.01 0.01 0.01 100 0.01
SNBR.US Sleep Number Corporation 20260324 0 2.74 2.84 2.535 2.54 1060446 2.54 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260324 0 16.47 17.18 16.47 17.01 532522 17.01 up up correct
SND.US Smart Sand Inc 20260324 0 4.43 4.59 4.39 4.56 212800 4.4695 up up correct
SNDL.US Sundial Growers Inc 20260324 0 1.35 1.38 1.33 1.37 1036800 1.37 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260324 0 23.877 24.405 23.6 24.02 1217200 24.02 up up correct
SNES.US SenesTech Inc 20260324 0 1.76 1.82 1.75 1.79 34494 1.79 up up correct
SNEX.US StoneX Group Inc 20260324 0 69.59 74.54 68.97 74.1 1211100 74.1 up up correct
SNFCA.US Security National Financial Corporation 20260324 0 9.21 9.39 9.19 9.24 29562 9.24 up up correct
SNGX.US Soligenix Inc 20260324 0 1.21 1.23 1.15 1.17 121500 1.17 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260324 0 2.49 2.49 2.31 2.34 242200 2.34 down down correct
SNPS.US Synopsys Inc 20260324 0 426.67 429.26 409.83 415.62 1932200 415.62 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260324 0 26.05 26.05 24.2 24.88 30223 24.88 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260324 0 32.27 33.4999 29.96 29.97 71434 29.97 down down correct
SNT.US Senstar Technologies Ltd. 20260324 0 2.95 3.08 2.84 2.97 8493 2.97 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260324 0 1.85 1.85 1.85 1.85 600 1.85
SNY.US Sanofi 20260324 0 44.55 45.19 44.51 45.14 2292300 45.14 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260324 0 16.995 17.07 16.49 16.7 55320700 16.7 down down correct
SOHOB.US Sotherly Hotels Inc 20260324 0 14.35 14.35 12.74 13.1 4700 13.1 down down correct
SOHON.US Sotherly Hotels Inc 20260324 0 14.36 14.36 13 13 9200 13 down down correct
SOHOO.US Sotherly Hotels Inc 20260324 0 14.44 14.44 13.15 13.77 5900 13.77 down down correct
SOHU.US Sohu.com Limited 20260324 0 15.8 16.16 15.67 15.84 35079 15.84 up up correct
SONM.US Sonim Technologies Inc 20260324 0 2.889 3.085 2.8 2.9 22700 2.9 up up correct
SONO.US Sonos Inc 20260324 0 13.39 13.58 13.27 13.48 1165500 13.48 up up correct
SOPA.US Society Pass Incorporated Common Stock 20260324 0 0.59 0.6 0.58 0.581 83800 0.581 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260324 0 5.13 5.25 4.89 4.97 105290 4.97 down down correct
SOTK.US Sono 20260324 0 4.1 4.223 3.97 3.98 32257 3.98 down down correct
SPCB.US SuperCom Ltd 20260324 0 8.5 8.63 8.25 8.44 33042 8.44 down down correct
SPFI.US South Plains Financial Inc 20260324 0 41.32 42 41 41.475 112500 41.3119 up up correct
SPOK.US Spok Holdings Inc 20260324 0 11.35 11.46 11.2 11.27 196579 11.27 down down correct
SPRB.US Spruce Biosciences Inc 20260324 0 59.8 65 59.66 64.36 33735 64.36 up up correct
SPRO.US Spero Therapeutics Inc 20260324 0 2.292 2.47 2.2901 2.37 394992 2.37 up up correct
SPSC.US SPS Commerce Inc 20260324 0 57.63 57.63 55.76 56.3 478900 56.3 down down correct
SPT.US Sprout Social Inc 20260324 0 5.81 5.81 5.495 5.5 1692321 5.5 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260324 0 1.38 1.4 1.345 1.36 180387 1.36 down down correct
SPWR.US SunPower Corporation 20260324 0 1.21 1.26 1.19 1.24 878790 1.24 up up correct
SQFT.US Presidio Property Trust Inc 20260324 0 2.26 2.28 2.16 2.21 3700 2.21 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260324 0 6.3 6.3 6.3 6.3 200 6.3
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260324 0 19.41 19.45 18.975 19.3 1668470 19.3 down down correct
SRAX.US SRAX Inc 20260324 0 0.0111 0.0111 0.0111 0.0111 225 0.0111
SRCE.US 1st Source Corporation 20260324 0 67.49 69.27 67.34 68.39 223500 68.39 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20260324 0 0.0033 0.0036 0.0017 0.0017 150584 0.0017 down down correct
SRPT.US Sarepta Therapeutics Inc 20260324 0 17.49 17.85 17.25 17.61 2201700 17.61 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260324 0 58.11 58.11 58.11 58.11 0 58.11
SRRK.US Scholar Rock Holding Corporation 20260324 0 42.845 43.2 40.2 42.3 2172800 42.3 down up incorrect
SRTS.US Sensus Healthcare Inc 20260324 0 4.09 4.15 3.89 3.96 50827 3.96 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20260324 0 25.21 25.35 23.63 25 174801 25 down up incorrect
SRZNW.US Surrozen Inc. Warrant 20260324 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260324 0 89.74 92.31 89.68 91.07 613600 91.07 up up correct
SSBI.US Summit State Bank 20260324 0 13.24 13.24 13.05 13.05 2502 13.05 down down correct
SSKN.US STRATA Skin Sciences Inc 20260324 0 0.3 0.31 0.27 0.28 31200 0.28 down down correct
SSNC.US SS&C Technologies Holdings Inc 20260324 0 70.45 71.07 66.68 67.7 5282100 67.7 down down correct
SSP.US The E.W. Scripps Company 20260324 0 3.71 3.75 3.39 3.46 729700 3.46 down down correct
SSRM.US SSR Mining Inc 20260324 0 23.86 24.75 23.55 24.44 2149900 24.44 up up correct
SSSS.US SuRo Capital Corp 20260324 0 9.77 9.96 9.625 9.89 249879 9.89 up up correct
SSTI.US ShotSpotter Inc 20260324 0 6.58 6.682 6.47 6.5 97431 6.5 down down correct
SSYS.US Stratasys Ltd 20260324 0 7.7 8.13 7.7 8.04 908764 8.04 up up correct
STAA.US STAAR Surgical Company 20260324 0 18.58 19.31 18.24 18.97 916500 18.97 up up correct
STAB.US Statera Biopharma Inc 20260324 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
STBA.US S&T Bancorp Inc 20260324 0 40.54 41.59 40.54 41.08 227771 41.08 up up correct
STEP.US StepStone Group Inc 20260324 0 46.82 47.428 45.543 47.34 792700 47.34 up up correct
STGW.US MDC Partners Inc 20260324 0 6.21 6.26 6.08 6.17 1181428 6.17 down up incorrect
STIM.US Neuronetics Inc 20260324 0 1.59 1.59 1.44 1.455 727292 1.455 down up incorrect
STKL.US SunOpta Inc 20260324 0 6.48 6.49 6.47 6.47 883469 6.47 down up incorrect
STKS.US The ONE Group Hospitality Inc 20260324 0 1.86 1.86 1.77 1.78 23295 1.78 down up incorrect
STLD.US Steel Dynamics Inc 20260324 0 166.63 170.41 164.5 169.7 1275300 169.1764 up up correct
STNE.US StoneCo Ltd 20260324 0 13.81 14.3 13.66 13.98 2171500 11.5491 up up correct
STOK.US Stoke Therapeutics Inc 20260324 0 33.09 33.93 31.84 32.18 688100 32.18 down down correct
STRA.US Strategic Education Inc 20260324 0 81.42 82.36 79.82 81.75 225500 81.75 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260324 0 99.89 99.98 99.87 99.95 1696759 98.9925 up up correct
STRL.US Sterling Construction Company Inc 20260324 0 419.17 446.89 418.76 446.16 319500 446.16 up down incorrect
STRO.US Sutro Biopharma Inc 20260324 0 23.21 24.49 21.09 23.57 287012 23.57 up down incorrect
STRR.US Star Equity Holdings Inc 20260324 0 9.56 9.96 9.56 9.88 14000 9.88 up up correct
STRRP.US Star Equity Holdings Inc 20260324 0 10.07 10.07 10.07 10.07 0 10.07
STRS.US Stratus Properties Inc 20260324 0 29.8 29.855 29.01 29.06 12709 29.06 down down correct
STRT.US Strattec Security Corporation 20260324 0 76.23 80.79 75.57 80.64 66000 80.64 up up correct
STTK.US Shattuck Labs Inc 20260324 0 6.12 6.21 5.91 6.12 341600 6.12
STX.US Seagate Technology Holdings plc 20260324 0 402.86 426.28 395 424.96 3759700 424.96 up up correct
SUNS.US SLR Senior Investment Corp 20260324 0 8.31 8.455 8.26 8.31 64200 7.9964
SUPN.US Supernus Pharmaceuticals Inc 20260324 0 48.8 49.87 48.24 49.38 660900 49.38 up up correct
SURG.US SurgePays Inc. Common Stock 20260324 0 0.88 0.938 0.879 0.88 113600 0.88
SVA.US Sinovac Biotech Ltd 20260324 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260324 0 1.83 1.84 1.745 1.76 1731481 1.7485 down down correct
SVRA.US Savara Inc 20260324 0 5.02 5.1 4.81 5.04 2042200 5.04 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260324 0 0.03 0.03 0.03 0.03 1 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260324 0 1.75 1.8099 1.68 1.69 32293 1.69 down up incorrect
SWAGW.US Software Acquisition Group Inc. III Warrant 20260324 0 0.0501 0.0501 0.05 0.05 714 0.05 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20260324 0 14.4 14.97 14.11 14.82 800900 14.82 up down incorrect
SWIM.US Latham Group Inc 20260324 0 5.69 5.835 5.63 5.74 764901 5.74 up up correct
SWKH.US SWK Holdings Corporation 20260324 0 16.8493 16.8493 16.77 16.77 2686 16.77 down down correct
SWKS.US Skyworks Solutions Inc 20260324 0 54.02 56.65 54.02 55.36 3115200 55.36 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260324 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260324 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260324 0 1.39 1.476 1.39 1.41 14061 1.41 up up correct
SY.US So 20260324 0 2.9 3.01 2.87 2.91 455367 2.91 up up correct
SYBT.US Stock Yards Bancorp Inc 20260324 0 63.94 65.61 63.67 64.22 238485 64.22 up up correct
SYBX.US Synlogic Inc 20260324 0 0.67 0.73 0.67 0.701 16945 0.701 up up correct
SYNA.US Synaptics Incorporated 20260324 0 71.77 76.67 71.36 76.14 652900 76.14 up up correct
SYPR.US Sypris Solutions Inc 20260324 0 3.18 3.4829 3.18 3.24 72282 3.24 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260324 0 0.0008 0.0008 0.0002 0.0003 18360 0.0003 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20260324 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260324 0 10.21 10.22 10.205 10.22 15200 10.22 up up correct
TACT.US TransAct Technologies Incorporated 20260324 0 3.33 3.49 3.3101 3.37 32513 3.37 up up correct
TAIT.US Taitron Components Incorporated 20260324 0 1.579 1.579 1.554 1.554 433 1.554 down down correct
TAKMX.US TAKMX 20260324 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260324 0 5.14 5.15 5.12 5.13 10391600 5.13 down down correct
TALKW.US Talkspace Inc 20260324 0 0.003 0.0042 0.003 0.0041 6620 0.0041 up up correct
TANH.US Tantech Holdings Ltd 20260324 0 0.77 0.77 0.43 0.6789 1100423 0.6789 down down correct
TAOP.US Taoping Inc 20260324 0 1.41 1.59 1.36 1.44 10600 1.44 up up correct
TARA.US Protara Therapeutics Inc 20260324 0 5.12 5.23 4.935 5.01 2088835 5.01 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20260324 0 63.79 66.2 61.51 63.15 356600 63.15 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20260324 0 10.85 10.85 10.14 10.37 1377400 6.7583 down down correct
TATT.US TAT Technologies Ltd 20260324 0 46.28 47.19 45.55 46.09 185700 46.09 down down correct
TAYD.US Taylor Devices Inc 20260324 0 73.61 79.71 72.18 78.16 34600 78.16 up up correct
TBBK.US The Bancorp Inc 20260324 0 53.04 54.04 52.3 52.95 1283000 52.95 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260324 0 3.1 3.125 3.045 3.06 1406160 3.06 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260324 0 0.011 0.011 0.011 0.011 26886 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260324 0 21.07 21.12 20.78 20.92 50500 20.8205 down down correct
TBLT.US ToughBuilt Industries Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260324 0 41.62 42.25 41.5 41.97 53448 41.97 up up correct
TBPH.US Theravance Biopharma Inc 20260324 0 14.64 14.97 14.59 14.9 626380 14.9 up up correct
TC.US TuanChe ADR 20260324 0 10.43 10.43 10.43 10.43 0 10.43
TCBI.US Texas Capital Bancshares Inc 20260324 0 92.89 95.71 92.75 94.58 356700 94.58 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20260324 0 21.79 22.16 21.75 21.88 19200 21.88 up down incorrect
TCBK.US TriCo Bancshares 20260324 0 46.64 47.61 46.6 47.21 211222 47.21 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20260324 0 17.625 17.65 17.365 17.65 3100 17.65 up down incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20260324 0 37.4 38.265 35.935 37.78 81420 37.78 up down incorrect
TCCO.US Technical Communications Corporation 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260324 0 26.22 27 25.88 26.86 231654 26.86 up up correct
TCOM.US Trip.com Group Limited 20260324 0 50.78 51.35 50.5 51.18 2629200 51.18 up up correct
TCON.US TRACON Pharmaceuticals Inc 20260324 0 16.44 16.46 16.38 16.46 913 16.46 up up correct
TCPC.US BlackRock TCP Capital Corp 20260324 0 3.65 3.66 3.59 3.61 1240108 3.61 down down correct
TCRX.US Tscan Therapeutics Inc 20260324 0 1.05 1.06 1 1.03 398161 1.03 down down correct
TCX.US Tucows Inc 20260324 0 15.9 16.32 15.855 16.01 30770 16.01 up up correct
TDAC.US Trident Acquisitions Corp 20260324 0 10.56 10.57 10.56 10.57 308 10.57 up up correct
TDACU.US Trident Acquisitions Corp 20260324 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260324 0 18.8044 19.02 18.63 18.75 24783 18.75 down down correct
TDUP.US ThredUp Inc 20260324 0 3.39 3.53 3.33 3.46 1894952 3.46 up up correct
TEAM.US Atlassian Corporation Plc 20260324 0 72.8 72.82 67.33 68.17 7891600 68.17 down down correct
TECH.US Bio 20260324 0 51.41 52.95 50.7 52.43 1839200 52.43 up up correct
TELA.US TELA Bio Inc 20260324 0 0.838 0.8872 0.7606 0.7613 416889 0.7613 down down correct
TENB.US Tenable Holdings Inc 20260324 0 19.99 19.99 18.55 18.94 3060400 18.94 down down correct
TENX.US Tenax Therapeutics Inc 20260324 0 14.24 14.24 13.22 13.23 354938 13.23 down down correct
TER.US Teradyne Inc 20260324 0 300 327.42 298 320.14 3207700 320.14 up up correct
TERN.US Terns Pharmaceuticals Inc 20260324 0 49.22 50.37 48.144 50 2544593 50 up up correct
TFC.US PR 20260324 0 18.31 18.5299 18.3 18.3901 70161 18.3901 up up correct
TFSL.US TFS Financial Corporation 20260324 0 13.56 13.75 13.5 13.6 539084 13.6 up up correct
TGLS.US Tecnoglass Inc 20260324 0 39.85 41.51 39.53 40.88 461500 40.7379 up down incorrect
TGTX.US TG Therapeutics Inc 20260324 0 30.31 30.355 29.72 30.22 1556700 30.22 down up incorrect
TH.US Target Hospitality Corp 20260324 0 9.11 9.67 8.902 9.58 639695 9.58 up down incorrect
THFF.US First Financial Corporation 20260324 0 61.91 63.33 61.91 62.37 61159 61.8174 up up correct
THMO.US ThermoGenesis Holdings Inc 20260324 0 0.0001 0.0001 0.0001 0.0001 211 0.0001
THRM.US Gentherm Incorporated 20260324 0 28.2 29.37 28.2 28.79 236149 28.79 up down incorrect
THRY.US Thryv Holdings Inc 20260324 0 3 3 2.77 2.84 692703 2.84 down up incorrect
TIGO.US Millicom International Cellular S.A 20260324 0 74.07 75.505 73.75 75.07 1313700 73.2224 up up correct
TIGR.US UP Fintech Holding Limited 20260324 0 6.75 6.835 6.655 6.69 1694509 6.69 down down correct
TIL.US Instil Bio Inc 20260324 0 8.45 8.58 8.1816 8.56 13851 8.56 up up correct
TILE.US Interface Inc 20260324 0 25.27 26.04 25.12 25.65 2345700 25.6194 up up correct
TIPT.US Tiptree Inc 20260324 0 16.12 16.46 16.12 16.41 238078 16.41 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260324 0 0.0045 0.01 0.0045 0.0093 1374290 0.0093 up up correct
TITN.US Titan Machinery Inc 20260324 0 15.3 16.49 15.02 16.24 273131 16.24 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260324 0 0.99 1.04 0.939 1.02 90000 1.02 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260324 0 2.89 3.2 2.87 2.98 152183 2.98 up up correct
TLF.US Tandy Leather Factory Inc 20260324 0 2.37 2.41 2.31 2.31 27788 2.31 down down correct
TLIS.US Talis Biomedical Corporation 20260324 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260324 0 6.41 6.72 6.31 6.66 1626100 6.66 up up correct
TLS.US Telos Corporation 20260324 0 4.3 4.52 4.28 4.4 1020351 4.4 up up correct
TLSA.US Tiziana Life Sciences PLC 20260324 0 1.35 1.42 1.25 1.32 238500 1.32 down down correct
TMC.US TMC the metals company Inc 20260324 0 4.97 5.0399 4.6 4.68 10901630 4.68 down down correct
TMCI.US Treace Medical Concepts Inc 20260324 0 1.23 1.275 1.185 1.25 779834 1.25 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260324 0 0.59 0.59 0.4312 0.4767 266763 0.4767 down down correct
TMDX.US TransMedics Group Inc 20260324 0 111.83 112.62 108.755 108.92 883700 108.92 down up incorrect
TMUS.US T 20260324 0 208.44 213.58 208.44 211.26 4756200 211.26 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20260324 0 24.65 24.89 24.03 24.51 2019000 24.51 down down correct
TNGX.US Bctg Acquisition Corp 20260324 0 18.75 19.75 18.51 19.48 3002300 19.48 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260324 0 15.84 16.36 15.2 15.34 426600 15.34 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260324 0 0.735 0.7574 0.7201 0.7574 1778427 0.7574 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20260324 0 3.21 3.275 3.03 3.13 1776548 3.13 down down correct
TOIIW.US The Oncology Institute Inc 20260324 0 0.055 0.055 0.055 0.055 0 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260324 0 0.6876 0.7049 0.6527 0.7049 39931 0.7049 up up correct
TOPS.US Top Ships Inc 20260324 0 3.31 3.51 3.31 3.37 58000 3.37 up up correct
TOUR.US Tuniu Corporation 20260324 0 0.7 0.74 0.7 0.716 12400 7.16 up up correct
TOWN.US TowneBank 20260324 0 32.89 33.54 32.84 33.32 558027 33.0509 up up correct
TPST.US Tempest Therapeutics Inc 20260324 0 1.83 1.8499 1.75 1.75 99151 1.75 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260324 0 11.37 11.72 10.965 11.47 174542 11.47 up up correct
TREE.US LendingTree Inc 20260324 0 42.22 42.35 40.44 42.23 167500 42.23 up up correct
TRIB.US Trinity Biotech plc 20260324 0 0.6 0.62 0.59 0.61 190900 0.61 up up correct
TRIN.US Trinity Capital Inc 20260324 0 14.55 14.575 14.39 14.47 914400 14.3113 down down correct
TRIP.US TripAdvisor Inc 20260324 0 9.85 10.02 9.56 9.72 3331400 9.72 down down correct
TRMB.US Trimble Inc 20260324 0 65.99 65.99 64.59 65.38 2191400 65.38 down down correct
TRMD.US TORM plc 20260324 0 27.18 28.23 27.04 28.13 1220830 28.13 up up correct
TRMK.US Trustmark Corporation 20260324 0 41.4 42.43 40.825 42.065 529282 42.065 up up correct
TRNS.US Transcat Inc 20260324 0 71.71 74.19 70.77 72.69 127400 72.69 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260324 0 2.27 2.84 2.25 2.48 6309000 2.48 up up correct
TROO.US TROOPS Inc 20260324 0 2.5 2.84 2.5 2.76 118200 2.76 up up correct
TROW.US T. Rowe Price Group Inc 20260324 0 87.12 89.11 86.69 88.8 2563100 88.8 up up correct
TRS.US TriMas Corporation 20260324 0 35.04 36.62 35.02 36.61 549400 36.61 up up correct
TRST.US TrustCo Bank Corp NY 20260324 0 42.94 43.75 42.4 43.4 125200 43.4 up up correct
TRTN.US PE 20260324 0 18.8 18.9 18.79 18.8201 6401 18.8201 up up correct
TRUP.US Trupanion Inc 20260324 0 26.04 26.38 25.53 25.57 296501 25.57 down down correct
TRVG.US trivago N.V 20260324 0 2.67 2.69 2.63 2.66 13569 2.66 down down correct
TRVI.US Trevi Therapeutics Inc 20260324 0 10.63 10.71 10.25 10.64 1323902 10.64 up up correct
TRVN.US Trevena Inc 20260324 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 20260324 0 41.15 41.98 38.86 39.34 133274 39.34 down down correct
TSBK.US Timberland Bancorp Inc 20260324 0 39.12 39.65 39.12 39.38 26734 39.38 up up correct
TSCO.US Tractor Supply Company 20260324 0 45.32 46.06 44.44 45.49 6096500 45.49 up up correct
TSEM.US Tower Semiconductor Ltd 20260324 0 173.24 183 168.18 180.82 4585400 180.82 up up correct
TSHA.US Taysha Gene Therapies Inc 20260324 0 4.47 4.52 4.075 4.13 7367000 4.13 down down correct
TSLA.US Tesla Inc 20260324 0 376.56 387.48 376.31 383.03 60004900 383.03 up up correct
TTD.US The Trade Desk Inc 20260324 0 23.82 23.88 21.57 22.34 30889600 22.34 down down correct
TTEC.US TTEC Holdings Inc 20260324 0 2.64 2.64 2.385 2.5 909562 2.5 down down correct
TTEK.US Tetra Tech Inc 20260324 0 30.9 31.76 30.46 31.66 3290638 31.66 up up correct
TTGT.US TechTarget Inc 20260324 0 3.94 3.94 3.66 3.71 285600 3.71 down down correct
TTMI.US TTM Technologies Inc 20260324 0 99 107.55 98.1 106.99 1914400 106.99 up down incorrect
TTOO.US T2 Biosystems Inc 20260324 0 0.0022 0.0022 0.0004 0.0004 53448 0.0004 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20260324 0 3.13 3.13 3.13 3.13 110 3.13
TTWO.US Take 20260324 0 199.57 199.92 191 191.37 2465200 191.37 down up incorrect
TUSK.US Mammoth Energy Services Inc 20260324 0 2.13 2.39 2.12 2.3 310536 2.3 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260324 0 10.51 10.51 10.51 10.51 0 10.51
TVACW.US Thayer Ventures Acquisition Corporation 20260324 0 0.45 0.4899 0.3815 0.4499 11395 0.4499 down down correct
TVTX.US Travere Therapeutics Inc 20260324 0 27.14 27.335 26.48 26.79 833800 26.79 down down correct
TW.US Tradeweb Markets Inc 20260324 0 124.15 125.255 122.65 123.33 1181700 123.33 down down correct
TWIN.US Twin Disc Incorporated 20260324 0 14.62 16.03 14.33 15.85 58368 15.85 up up correct
TWLVU.US Twelve Seas Investment Company II 20260324 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260324 0 43.67 47.55 43.01 47.49 1451500 47.49 up up correct
TXG.US 10x Genomics Inc 20260324 0 18.78 19.9 18.77 19.81 1603500 19.81 up up correct
TXMD.US TherapeuticsMD Inc 20260324 0 2.31 2.4 2.28 2.29 12200 2.29 down down correct
TXN.US Texas Instruments Incorporated 20260324 0 186.95 196.4 186.95 194.63 7015200 194.63 up up correct
TXRH.US Texas Roadhouse Inc 20260324 0 165.07 168.74 164.51 167.92 920900 167.92 up down incorrect
TYRA.US Tyra Biosciences Inc 20260324 0 36.34 36.58 35 36.315 696149 36.315 down up incorrect
TZOO.US Travelzoo 20260324 0 6.15 6.31 6.15 6.17 71613 6.17 up down incorrect
UAL.US United Airlines Holdings Inc 20260324 0 91.47 94.96 90.8 93.56 7804100 93.56 up down incorrect
UBCP.US United Bancorp Inc 20260324 0 16.56 17.01 15.23 17.01 10500 17.01 up up correct
UBFO.US United Security Bancshares 20260324 0 10.21 10.405 10.2 10.31 30922 10.31 up up correct
UBOH.US United Bancshares Inc 20260324 0 39.25 39.25 39.25 39.25 0 39.25
UBSI.US United Bankshares Inc 20260324 0 39.99 41.17 39.99 40.85 1337100 40.85 up up correct
UCL.US uCloudlink Group Inc 20260324 0 1.431 1.5 1.4 1.4 2523 1.4 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20260324 0 61.02 66.26 60.64 65.27 1351000 65.27 up down incorrect
UDMY.US Udemy Inc. Common Stock 20260324 0 4.69 4.7 4.49 4.49 1882375 4.49 down up incorrect
UEIC.US Universal Electronics Inc 20260324 0 4.4 4.52 4.355 4.49 44145 4.49 up down incorrect
UFCS.US United Fire Group Inc 20260324 0 37.09 37.53 36.55 37.26 104100 37.26 up up correct
UFPI.US UFP Industries Inc 20260324 0 88.43 91.48 88.43 91.13 370300 91.13 up up correct
UFPT.US UFP Technologies Inc 20260324 0 186.55 195.08 186.55 189.57 205300 189.57 up up correct
UG.US United 20260324 0 6.25 6.25 6.22 6.22 2262 6.22 down down correct
UGRO.US urban 20260324 0 8.09 8.55 6.291 7.02 27312600 7.02 down down correct
UHAL.US AMERCO 20260324 0 44.03 45.65 44.03 44.54 207200 44.54 up up correct
UK.US Ucommune International Ltd 20260324 0 0.476 0.49 0.438 0.49 3370 4.9 up up correct
ULBI.US Ultralife Corporation 20260324 0 6.49 6.625 6.31 6.43 34682 6.43 down down correct
ULCC.US Frontier Group Holdings Inc 20260324 0 3.4 3.57 3.36 3.48 3647829 3.48 up up correct
ULH.US Universal Logistics Holdings Inc 20260324 0 19.5 20.35 18.67 19.59 65188 19.59 up up correct
ULTA.US Ulta Beauty Inc 20260324 0 512.42 517.43 499.32 515.22 976000 515.22 up up correct
UMBF.US UMB Financial Corporation 20260324 0 109.23 113.06 109.21 111.65 436000 111.65 up up correct
UNB.US Union Bankshares Inc 20260324 0 23.75 23.75 23.34 23.34 3400 23.0011 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260324 0 6.75 6.75 6.31 6.39 615000 6.39 down down correct
UNIT.US Uniti Group Inc 20260324 0 7.71 7.94 7.65 7.89 1956781 7.89 up down incorrect
UNTY.US Unity Bancorp Inc 20260324 0 50.26 51.29 50.26 50.71 65500 50.71 up down incorrect
UONE.US Urban One Inc 20260324 0 6.02 7.5 6.02 6.55 120300 6.55 up down incorrect
UONEK.US Urban One Inc 20260324 0 5.51 6.12 5.5099 6.09 4521 6.09 up down incorrect
UPC.US Universe Pharmaceuticals INC 20260324 0 2.252 2.28 2.19 2.28 2358 2.28 up down incorrect
UPLD.US Upland Software Inc 20260324 0 0.71 0.7734 0.6401 0.6561 551309 0.6561 down up incorrect
UPST.US Upstart Holdings Inc 20260324 0 27.41 27.42 26.385 26.6 3888600 26.6 down up incorrect
UPWK.US Upwork Inc 20260324 0 11.26 11.37 11.03 11.15 2808300 11.15 down down correct
URBN.US Urban Outfitters Inc 20260324 0 60.63 63.1 59.97 61.69 2360200 61.69 up up correct
URGN.US UroGen Pharma Ltd 20260324 0 17.2 17.77 16.7 17.66 750121 17.66 up up correct
UROY.US Uranium Royalty Corp 20260324 0 3.3 3.43 3.27 3.41 2202902 3.41 up up correct
USAU.US U.S. Gold Corp 20260324 0 14.22 14.51 13.83 14.29 262300 14.29 up down incorrect
USCB.US US Century Bank 20260324 0 18.27 18.64 18.27 18.54 32300 18.54 up down incorrect
USEG.US U.S. Energy Corp 20260324 0 0.9633 1.03 0.96 1 4215073 1 up up correct
USIO.US Usio Inc 20260324 0 1.132 1.17 1.13 1.13 32609 1.13 down down correct
USLM.US United States Lime & Minerals Inc 20260324 0 119.64 124.37 118.35 123.31 148300 123.31 up up correct
USQIX.US USQ Core Real Estate Fund 20260324 0 16.28 16.28 16.28 16.28 0 16.28
UTHR.US United Therapeutics Corporation 20260324 0 520.14 536.02 517.59 531.82 579200 531.82 up up correct
UTMD.US Utah Medical Products Inc 20260324 0 64.48 65.5612 62.61 63.8 12990 63.8 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260324 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260324 0 2.31 2.42 2.3 2.42 6500 2.42 up up correct
UVSP.US Univest Financial Corporation 20260324 0 33.38 34.345 32.93 33.8 179696 33.8 up up correct
UXIN.US Uxin Limited 20260324 0 3.5 3.562 3.34 3.41 200963 3.41 down down correct
VABK.US Virginia National Bankshares Corporation 20260324 0 39.12 39.725 38.75 38.75 4223 38.75 down down correct
VALN.US Valneva SE 20260324 0 6.56 6.72 6.42 6.42 609667 6.42 down down correct
VALU.US Value Line Inc 20260324 0 35.91 35.91 35.91 35.91 600 35.5599
VAXX.US Vaxxinity Inc. Class A Common Stock 20260324 0 0.0001 0.025 0.0001 0.0001 4576 0.0001
VBNK.US VersaBank Common Shares 20260324 0 13.45 13.96 13.44 13.83 19500 13.8151 up up correct
VC.US Visteon Corporation 20260324 0 85.48 88.49 84.79 87.73 458300 87.73 up up correct
VCEL.US Vericel Corporation 20260324 0 32.03 33.5 32.02 33.08 567916 33.08 up up correct
VCMIX.US Versus Capital Multi 20260324 0 23.33 23.33 23.33 23.33 0 23.0935
VCNX.US Vaccinex Inc 20260324 0 0.89 0.89 0.89 0.89 0 0.89
VCRRX.US Versus Capital Real Assets Fund LLC 20260324 0 28.84 28.84 28.84 28.84 0 28.84
VCTR.US Victory Capital Holdings Inc 20260324 0 67.47 68.865 67.17 67.59 973600 67.59 up up correct
VCYT.US Veracyte Inc 20260324 0 33.03 33.36 32.165 32.94 949700 32.94 down down correct
VECO.US Veeco Instruments Inc 20260324 0 31.53 35.43 31.53 34.39 2380100 34.39 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260324 0 0.343 0.354 0.313 0.345 4533900 0.345 up up correct
VELO.US Velocity Acquisition Corp 20260324 0 13 14.63 12.9 13.52 2420700 13.52 up up correct
VEON.US VEON Ltd 20260324 0 48.11 49.28 47.72 48.26 105400 48.26 up up correct
VERA.US Vera Therapeutics Inc 20260324 0 39.84 40.15 38.235 39.75 952800 39.75 down down correct
VERB.US Verb Technology Company Inc 20260324 0 2.89 2.905 2.61 2.81 662960 2.81 down down correct
VERI.US Veritone Inc 20260324 0 2.76 2.785 2.585 2.61 1496533 2.61 down down correct
VERO.US Venus Concept Inc 20260324 0 0.32 0.347 0.307 0.347 1500 0.347 up up correct
VERU.US Veru Inc 20260324 0 2.3 2.33 2.27 2.29 23104 2.29 down down correct
VERX.US Vertex Inc 20260324 0 12.75 13.02 12 12.02 2282100 12.02 down down correct
VFF.US Village Farms International Inc 20260324 0 2.68 2.83 2.67 2.81 918043 2.81 up up correct
VFLEX.US VFLEX 20260324 0 27.34 27.34 27.34 27.34 0 27.1805
VG.US Vonage Holdings Corp 20260324 0 16.68 17.62 16.48 16.6 49350200 16.6 down down correct
VIA.US Via Renewables Inc 20260324 0 14.49 14.65 13.24 13.43 660500 13.43 down down correct
VIASP.US Via Renewables Inc 20260324 0 25.5 25.53 25.47 25.48 1800 24.8296 down down correct
VIAV.US Viavi Solutions Inc 20260324 0 33.05 36.03 33.05 35.94 9490800 35.94 up up correct
VICR.US Vicor Corporation 20260324 0 167.08 181.15 166.51 180.5 534800 180.5 up up correct
VINC.US Vincerx Pharma Inc 20260324 0 0.0127 0.0127 0.0127 0.0127 10020 0.0127
VINO.US Gaucho Group Holdings Inc 20260324 0 2 2 2 2 276 2
VINP.US Vinci Partners Investments Ltd 20260324 0 10.171 10.368 10.04 10.26 30966 10.26 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20260324 0 1.37 1.39 1.34 1.36 466100 1.2729 down up incorrect
VIR.US Vir Biotechnology Inc 20260324 0 8.75 8.77 8.51 8.57 1889400 8.57 down up incorrect
VIRC.US Virco Mfg. Corporation 20260324 0 6.07 6.13 6 6.06 33714 6.06 down up incorrect
VIRT.US Virtu Financial Inc 20260324 0 42.65 43.74 42.65 43.33 1493351 43.33 up down incorrect
VISL.US Vislink Technologies Inc 20260324 0 1.44 1.44 1.44 1.44 0 1.44
VITL.US Vital Farms Inc 20260324 0 13.69 13.957 13.56 13.8 2890400 13.8 up up correct
VIVE.US Viveve Medical Inc 20260324 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260324 0 2.37 2.65 2.16 2.16 622800 2.16 down down correct
VKTX.US Viking Therapeutics Inc 20260324 0 32.375 32.76 31.714 32.17 2290300 32.17 down down correct
VLGEA.US Village Super Market Inc 20260324 0 41.49 41.97 40.38 40.46 75800 40.2237 down down correct
VLN.US WT 20260324 0 0.0371 0.0371 0.026 0.0371 21301 0.0371
VLY.US Valley National Bancorp 20260324 0 11.94 12.39 11.89 12.27 7471000 12.27 up up correct
VLYPO.US Valley National Bancorp 20260324 0 24.76 24.86 24.71 24.73 7200 24.73 down down correct
VLYPP.US Valley National Bancorp 20260324 0 24.47 24.81 24.47 24.78 4600 24.78 up up correct
VMAR.US Vision Marine Technologies Inc 20260324 0 2.09 2.11 2.04 2.055 29100 2.055 down down correct
VMD.US Viemed Healthcare Inc 20260324 0 9.06 9.285 9.02 9.2 275100 9.2 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260324 0 6.92 7.01 6.73 6.82 1175600 6.82 down down correct
VNET.US 21Vianet Group Inc 20260324 0 8.89 8.99 8.66 8.81 3835600 8.81 down down correct
VNO.US PO 20260324 0 14.29 14.39 14.15 14.375 25569 14.375 up up correct
VNOM.US Viper Energy Partners LP 20260324 0 47.34 48.363 47.325 47.78 2520400 47.78 up up correct
VOD.US Vodafone Group Plc 20260324 0 14.39 14.72 14.38 14.66 3086500 14.66 up up correct
VOR.US Vor Biopharma Inc 20260324 0 12.41 12.75 11.82 12.15 1254600 12.15 down down correct
VRA.US Vera Bradley Inc 20260324 0 3.38 3.49 3.3 3.43 124061 3.43 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20260324 0 0.57 0.599 0.5656 0.5737 14438 0.5737 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20260324 0 4.82 5.1999 4.245 4.48 141305 4.48 down down correct
VRDN.US Viridian Therapeutics Inc 20260324 0 27.02 27.48 26.275 27.19 1422900 27.19 up up correct
VREX.US Varex Imaging Corporation 20260324 0 10.56 10.67 10.4 10.62 254731 10.62 up up correct
VRM.US Vroom Inc 20260324 0 13.107 14.73 12.876 13.62 17700 13.62 up up correct
VRME.US VerifyMe Inc 20260324 0 0.89 0.8997 0.862 0.862 53700 0.862 down down correct
VRNS.US Varonis Systems Inc 20260324 0 23.49 23.49 21.57 22.01 2191300 22.01 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260324 0 0.0111 0.0111 0.0111 0.0111 113 0.0111
VRRM.US Verra Mobility Corporation 20260324 0 14.49 14.685 14.17 14.24 1857617 14.24 down up incorrect
VRSK.US Verisk Analytics Inc 20260324 0 198.14 198.51 193.35 194.73 1496100 194.73 down down correct
VRSN.US VeriSign Inc 20260324 0 241.67 243.6 239.5 241.14 626800 241.14 down down correct
VRTS.US Virtus Investment Partners Inc 20260324 0 129.36 131.41 128.39 130.25 124106 128.0743 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260324 0 447.02 452.08 441.2 448.62 1224200 448.62 up up correct
VS.US Versus Systems Inc 20260324 0 1.0305 1.15 1.0305 1.14 6400 1.14 up up correct
VSAT.US Viasat Inc 20260324 0 48.59 49.96 47.36 48.1 1568800 48.1 down down correct
VSEC.US VSE Corporation 20260324 0 172.12 176.815 168.92 175.16 797890 175.0812 up up correct
VSTM.US Verastem Inc 20260324 0 5.33 5.39 4.86 4.93 4272100 4.93 down down correct
VTGN.US VistaGen Therapeutics Inc 20260324 0 0.61 0.63 0.61 0.62 178700 0.62 up up correct
VTRS.US Viatris Inc 20260324 0 13.21 13.49 13.11 13.36 7651200 13.36 up up correct
VTSI.US VirTra Inc 20260324 0 4.55 4.785 4.55 4.64 40109 4.64 up up correct
VTVT.US vTv Therapeutics Inc 20260324 0 37.38 39.2 34.2 36.21 130700 36.21 down down correct
VUZI.US Vuzix Corporation 20260324 0 2.36 2.485 2.36 2.44 702195 2.44 up up correct
VVOS.US Vivos Therapeutics Inc 20260324 0 1.17 1.182 1.12 1.15 111200 1.15 down up incorrect
VVPR.US VivoPower International PLC 20260324 0 2.37 2.65 2.16 2.16 622757 2.16 down up incorrect
VXRT.US Vaxart Inc 20260324 0 0.71 0.73 0.67 0.69 568100 0.69 down up incorrect
VYGR.US Voyager Therapeutics Inc 20260324 0 3.85 3.98 3.75 3.92 586600 3.92 up down incorrect
VYNE.US VYNE Therapeutics Inc 20260324 0 0.615 0.619 0.604 0.605 198900 0.605 down down correct
WABC.US Westamerica Bancorporation 20260324 0 50.21 51.79 50.21 51.27 202789 51.27 up up correct
WAFD.US Washington Federal Inc 20260324 0 31.53 32.065 31.46 31.58 695756 31.58 up up correct
WAFDP.US Washington Federal Inc 20260324 0 16.4 16.41 16.37 16.37 2600 16.0708 down down correct
WAFU.US Wah Fu Education Group Limited 20260324 0 1.6 1.6 1.6 1.6 300 1.6
WAL.US PA 20260324 0 22.95 22.99 22.604 22.88 18596 22.88 down up incorrect
WALD.US Waldencast Acquisition Corp 20260324 0 1.21 1.22 1.1 1.13 112600 1.13 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260324 0 0.037 0.037 0.037 0.037 0 0.037
WASH.US Washington Trust Bancorp Inc 20260324 0 32.62 33.36 32.49 33.14 146619 32.5854 up down incorrect
WATT.US Energous Corporation 20260324 0 18.81 20.31 15.8 18.11 918300 18.11 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260324 0 6.7 6.9 6.565 6.85 10200 6.85 up down incorrect
WB.US Weibo Corporation 20260324 0 8.76 8.83 8.69 8.71 1002212 8.1369 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20260324 0 28.33 28.33 27.08 27.1 2146900 27.1 down down correct
WDAY.US Workday Inc 20260324 0 135.33 136.55 128.28 129.29 5236600 129.29 down down correct
WDC.US Western Digital Corporation 20260324 0 294.52 301.35 280.2 301.05 7194700 301.05 up up correct
WDFC.US WD 20260324 0 213.99 218.66 213.99 215.28 80400 214.2017 up up correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260324 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260324 0 7.08 7.34 7.08 7.1 5010400 7.1 up up correct
WERN.US Werner Enterprises Inc 20260324 0 27.75 29.465 27.45 28.87 1332717 28.7451 up up correct
WEYS.US Weyco Group Inc 20260324 0 33.36 33.85 32.93 33.23 11916 33.23 down down correct
WFC.US PD 20260324 0 17.02 17.18 17.02 17.09 111881 17.09 up up correct
WFCF.US Where Food Comes From Inc 20260324 0 12.05 12.05 12.05 12.05 700 12.05
WFCPX.US Wells Fargo & Co Non 20260324 0 16.87 16.87 16.87 16.87 0 16.797
WFRD.US Weatherford International plc Ordinary Shares 20260324 0 91.57 94.95 91.01 93.22 1238500 93.22 up down incorrect
WHF.US WhiteHorse Finance Inc 20260324 0 7.06 7.13 7.04 7.05 51200 7.05 down up incorrect
WHLM.US Wilhelmina International Inc 20260324 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260324 0 1.13 1.195 1.12 1.18 28533 3.54 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260324 0 37.18 37.18 37.18 37.18 0 37.18
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260324 0 6.95 7.42 6.95 7.42 17600 7.42 up up correct
WILC.US G. Willi 20260324 0 25.865 26.33 25.48 26.33 1267 25.8621 up up correct
WIMI.US WiMi Hologram Cloud Inc 20260324 0 1.71 1.71 1.68 1.68 14500 1.68 down down correct
WINA.US Winmark Corporation 20260324 0 409.96 429.16 400.01 422.4 54500 422.4 up up correct
WING.US Wingstop Inc 20260324 0 177.38 179.79 168.97 172.07 1368500 172.07 down down correct
WINT.US Windtree Therapeutics Inc 20260324 0 0.01 0.01 0.01 0.01 54800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260324 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260324 0 11.32 11.32 11.32 11.32 0 11.32
WINVW.US WinVest Acquisition Corp. Warrant 20260324 0 0.0345 0.0345 0.0153 0.0153 15723 0.0153 down down correct
WIX.US Wix.com Ltd 20260324 0 89.16 89.9 87.23 88.1 2618700 88.1 down down correct
WKEY.US WISeKey International Holding AG 20260324 0 6.31 6.58 6.28 6.445 60443 6.445 up up correct
WKHS.US Workhorse Group Inc 20260324 0 3.22 3.305 3.1 3.15 47400 3.15 down down correct
WKSP.US Worksport Ltd. Common Stock 20260324 0 1.25 1.32 1.24 1.26 122000 1.26 up up correct
WLDN.US Willdan Group Inc 20260324 0 79.5 82.27 78.5 81.82 293000 81.82 up up correct
WLFC.US Willis Lease Finance Corporation 20260324 0 174.12 178.35 173.12 176.96 29300 176.96 up up correct
WMG.US Warner Music Group Corp 20260324 0 23.93 24.148 23.34 23.65 2521900 23.65 down down correct
WNEB.US Western New England Bancorp Inc 20260324 0 12.82 13.14 12.75 12.91 145102 12.91 up up correct
WNW.US Wunong Net Technology Company Limited 20260324 0 0.14 0.14 0.119 0.13 339135 13 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260324 0 2.88 2.89 2.77 2.79 2395300 2.79 down down correct
WORX.US SCWorx Corp 20260324 0 0.131 0.132 0.126 0.127 56280 1.905 down down correct
WPRT.US Westport Fuel Systems Inc 20260324 0 1.85 1.94 1.83 1.85 17700 1.85
WRAP.US Wrap Technologies Inc 20260324 0 1.42 1.47 1.42 1.46 116000 1.46 up up correct
WRLD.US World Acceptance Corporation 20260324 0 135.79 138.27 134.52 135.52 89600 135.52 down down correct
WSBC.US WesBanco Inc 20260324 0 33.26 34.24 33.26 33.87 414200 33.87 up up correct
WSBF.US Waterstone Financial Inc 20260324 0 18.11 18.47 18.11 18.34 52300 18.17 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20260324 0 17.86 18.53 17.73 18.27 1440100 18.27 up up correct
WSFS.US WSFS Financial Corporation 20260324 0 63.87 65.14 63.63 64.65 441100 64.65 up up correct
WTBA.US West Bancorporation Inc 20260324 0 23.38 24.08 23.31 23.59 27600 23.59 up up correct
WTER.US The Alkaline Water Company Inc 20260324 0 0.09 0.09 0.07 0.075 133553 0.075 down down correct
WTFC.US Wintrust Financial Corporation 20260324 0 132.77 137.46 131.32 136.1 289100 136.1 up up correct
WTW.US Weight Watchers International Inc 20260324 0 291.1 295.13 290.85 293.36 500400 292.3879 up up correct
WVE.US Wave Life Sciences Ltd 20260324 0 11.46 11.64 11.13 11.63 2770400 11.63 up up correct
WVFC.US WVS Financial Corp 20260324 0 13.77 13.77 13.77 13.77 300 13.77
WVVI.US Willamette Valley Vineyards Inc 20260324 0 2.64 2.64 2.51 2.51 4500 2.51 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260324 0 2.94 2.959 2.94 2.959 2100 2.959 up up correct
WW.US WW International Inc 20260324 0 17.57 18.015 17.29 17.41 234300 17.41 down down correct
WWD.US Woodward Inc 20260324 0 358.26 370.52 354.03 368.99 411800 368.99 up up correct
WYNN.US Wynn Resorts Limited 20260324 0 100.09 103.21 100.09 102.77 1079500 102.77 up up correct
XAIR.US Beyond Air Inc 20260324 0 0.81 0.81 0.741 0.748 111700 0.748 down down correct
XBIO.US Xenetic Biosciences Inc 20260324 0 3.03 3.085 2.96 2.99 9600 2.99 down up incorrect
XBIT.US XBiotech Inc 20260324 0 2.35 2.36 2.35 2.355 21744 2.355 up down incorrect
XCAPX.US ACAP Strategic Fund 20260324 0 28.94 28.94 28.94 28.94 0 28.94
XCUR.US Exicure Inc 20260324 0 4.46 4.75 4.38 4.47 27000 4.47 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260324 0 22.06 22.06 22.06 22.06 0 22.06
XEL.US Xcel Energy Inc 20260324 0 76.77 78.71 76.48 77.96 4313000 77.96 up up correct
XELA.US Exela Technologies Inc 20260324 0 0.05 0.05 0.05 0.05 0 0.05
XELB.US Xcel Brands Inc 20260324 0 1.58 1.635 1.47 1.5 9600 1.5 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20260324 0 54.04 54.185 52.545 53.38 1142200 53.38 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20260324 0 5.54 5.54 5.25 5.29 2059100 5.29 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20260324 0 4.07 4.07 3.81 3.82 284800 3.82 down up incorrect
XGN.US Exagen Inc 20260324 0 2.83 2.88 2.65 2.74 339200 2.74 down down correct
XILSX.US Pioneer ILS Interval Fund 20260324 0 10.09 10.09 10.09 10.09 0 10.09
XLO.US Xilio Therapeutics Inc. Common Stock 20260324 0 7.8 8.645 7.8 8.37 73100 8.37 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260324 0 41.46 42.19 40.46 41.45 547000 41.45 down down correct
XNCR.US Xencor Inc 20260324 0 11.365 12.01 11.04 11.89 1275249 11.89 up up correct
XNET.US Xunlei Limited 20260324 0 5.9 5.91 5.66 5.74 260400 5.74 down down correct
XOMA.US XOMA Corporation 20260324 0 29.65 29.76 28.7 29.22 88300 29.22 down down correct
XOMAO.US XOMA Corporation 20260324 0 25.5 25.61 25.41 25.41 4500 24.8982 down down correct
XOMAP.US XOMA Corporation 20260324 0 25.6 25.6 25.6 25.6 0 25.0841
XONE.US The ExOne Company 20260324 0 49.44 49.45 49.42 49.43 76430 49.0941 down down correct
XOS.US Xos Inc 20260324 0 1.99 2.1 1.94 2.05 29264 2.05 up up correct
XOSWW.US Xos Equity Warrants 20260324 0 0.0037 0.0037 0.0037 0.0037 126 0.0037
XP.US XP Inc 20260324 0 18.93 19.48 18.82 19.22 3865200 19.22 up up correct
XPEL.US XPEL Inc 20260324 0 39.64 40.38 39.31 40.28 174600 40.28 up up correct
XPER.US Xperi Holding Corporation 20260324 0 5.66 5.73 5.54 5.57 225497 5.57 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260324 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260324 0 11.35 11.75 11.22 11.47 2398300 11.47 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260324 0 0.41 0.42 0.385 0.385 3600 1.925 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260324 0 1.33 1.36 1.31 1.35 2322100 1.3236 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260324 0 9.18 9.18 9.18 9.18 0 9.0757
XSICX.US Voya Senior Income Fund Class 20260324 0 9.15 9.15 9.15 9.15 0 9.0998
XSIIX.US ING Senior Incm Fd 20260324 0 9.14 9.14 9.14 9.14 0 9.0835
XSIWX.US ING Senior Incm Fd 20260324 0 9.19 9.19 9.19 9.19 0 9.1328
XSLCX.US Invesco Senior Loan Fund Class 20260324 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260324 0 0.58 0.6624 0.5749 0.653 11165 2.612 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260324 0 3.55 3.55 3.38 3.43 12400 3.43 down down correct
YI.US 111 Inc 20260324 0 6.65 6.81 6.15 6.36 45800 6.36 down down correct
YJ.US Yunji Inc 20260324 0 1.86 1.894 1.83 1.86 1200 1.86
YORW.US The York Water Company 20260324 0 30.24 30.82 30.07 30.2 145343 30.2 down down correct
YQ.US 17 Education & Technology Group Inc 20260324 0 2.438 2.6 2.42 2.42 24300 2.42 down down correct
YTRA.US Yatra Online Inc 20260324 0 1.09 1.12 1.059 1.06 35100 1.06 down down correct
Z.US Zillow Group Inc 20260324 0 44.31 45.49 43.055 45.31 5743900 45.31 up down incorrect
ZBRA.US Zebra Technologies Corporation 20260324 0 202.71 208.9 201.45 207.49 425000 207.49 up up correct
ZCMD.US Zhongchao Inc 20260324 0 1.85 1.85 1.75 1.81 16200 1.81 down down correct
ZD.US Ziff Davis Inc. 20260324 0 43.18 45.26 42.7 43.81 923100 43.81 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20260324 0 0.59 0.68 0.5201 0.68 14551 0.68 up up correct
ZG.US Zillow Group Inc 20260324 0 43.9 45.17 42.9 45.09 1184000 45.09 up up correct
ZION.US Zions Bancorporation National Association 20260324 0 54.64 56.59 54.64 56.22 1516100 56.22 up up correct
ZIONP.US Zions Bancorporation National Association 20260324 0 19.37 19.605 19.2774 19.5101 7407 19.5101 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260324 0 8.25 8.25 8.25 8.25 0 8.25
ZKIN.US ZK International Group Co. Ltd 20260324 0 1.57 1.75 1.35 1.645 173200 1.645 up up correct
ZLAB.US Zai Lab Limited 20260324 0 17.63 17.89 17.33 17.47 622500 17.47 down down correct
ZM.US Zoom Video Communications Inc 20260324 0 77.55 77.55 75.45 75.98 3780500 75.98 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260324 0 2.53 2.53 2.405 2.47 418500 2.47 down down correct
ZS.US Zscaler Inc 20260324 0 149.97 149.97 139.3 139.41 3419300 139.41 down down correct
ZUMZ.US Zumiez Inc 20260324 0 21.18 21.91 20.94 21.87 131620 21.87 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260324 0 18.02 28 18.02 28 218682 28 up up correct

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