CollectAI

close-nasdaq_stocks

2026/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260325 0 6.54 6.54 6.54 6.54 0 6.395
AACG.US ATA Creativity Global 20260325 0 0.963 1.02 0.963 1.01 5047 1.01 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20260325 0 9.96 9.96 9.96 9.96 600 9.96
AAIDX.US AAIDX 20260325 0 20.04 20.04 20.04 20.04 0 19.8869
AAL.US American Airlines Group Inc 20260325 0 10.99 11.17 10.7 10.74 66750400 10.74 down up incorrect
AAME.US Atlantic American Corporation 20260325 0 2.48 2.52 2.48 2.52 1588 2.52 up down incorrect
AAOI.US Applied Optoelectronics Inc 20260325 0 110.12 118.75 109.01 114.41 11313000 114.41 up up correct
AAON.US AAON Inc 20260325 0 85.27 88.11 84.19 87.83 913800 87.83 up up correct
AAPL.US Apple Inc 20260325 0 254.1 255 251.6 252.62 28476700 252.62 down down correct
AATC.US Image Sensing Systems Inc 20260325 0 5.56 5.57 5.5 5.5 1600 5.5 down down correct
ABCB.US Ameris Bancorp 20260325 0 77.31 77.76 76.58 77.37 421000 77.1678 up up correct
ABCL.US AbCellera Biologics Inc 20260325 0 3.39 3.525 3.36 3.39 1687178 3.39
ABEO.US Abeona Therapeutics Inc 20260325 0 4.35 4.52 4.35 4.42 1195500 4.42 up up correct
ABNB.US Airbnb Inc 20260325 0 130.89 132.935 129.89 131.81 2732100 131.81 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260325 0 2.66 2.78 2.6 2.63 426100 2.63 down down correct
ABR.US PF 20260325 0 22.1 22.1 21.9 21.96 14595 21.5794 down down correct
ABSI.US Absci Corporation Common Stock 20260325 0 2.9 3.11 2.8 2.92 7140400 2.92 up up correct
ABUS.US Arbutus Biopharma Corporation 20260325 0 4.4 4.64 4.385 4.53 2547915 4.53 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20260325 0 1.11 1.19 1.07 1.08 41100 1.08 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20260325 0 21.4 22.37 21.4 22.01 2357200 22.01 up down incorrect
ACB.US Aurora Cannabis Inc 20260325 0 3.36 3.48 3.36 3.42 436900 3.42 up up correct
ACET.US Adicet Bio Inc 20260325 0 6.72 7 6.55 6.81 76455 6.81 up up correct
ACGL.US Arch Capital Group Ltd 20260325 0 93.6 94.3 92.87 93.32 1331300 93.32 down down correct
ACGLN.US Arch Capital Group Ltd 20260325 0 16.61 16.87 16.55 16.55 26100 16.55 down down correct
ACGLO.US Arch Capital Group Ltd 20260325 0 19.86 19.93 19.79 19.815 19200 19.815 down down correct
ACHC.US Acadia Healthcare Company Inc 20260325 0 22.69 24.32 22.45 24.31 3279000 24.31 up up correct
ACHV.US Achieve Life Sciences Inc 20260325 0 3.03 3.05 2.775 2.82 2414270 2.82 down down correct
ACIU.US AC Immune SA 20260325 0 2.92 3.08 2.88 2.94 129414 2.94 up up correct
ACIW.US ACI Worldwide Inc 20260325 0 40.13 40.8 38.7 40.04 786200 40.04 down down correct
ACLS.US Axcelis Technologies Inc 20260325 0 95.27 101.35 95.27 100.85 1028800 100.85 up up correct
ACMR.US ACM Research Inc 20260325 0 46.59 46.77 44.98 45.64 548900 45.64 down down correct
ACNB.US ACNB Corporation 20260325 0 47.27 47.455 46.82 47.2 76419 47.2 down down correct
ACRS.US Aclaris Therapeutics Inc 20260325 0 3.32 3.615 3.32 3.59 1584335 3.59 up up correct
ACT.US Enact Holdings Inc. Common Stock 20260325 0 40.7 41 39.805 40.3 212746 40.3 down down correct
ACTG.US Acacia Research Corporation 20260325 0 5.09 5.095 4.99 5.04 351438 5.04 down down correct
ACVA.US ACV Auctions Inc 20260325 0 4.73 4.76 4.26 4.39 3456961 4.39 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260325 0 4.47 4.58 4.21 4.27 258436 4.27 down down correct
ADAG.US Adagene Inc 20260325 0 3.67 4.18 3.67 4.07 160264 4.07 up up correct
ADBE.US Adobe Inc 20260325 0 241.2 243.58 233.79 237.25 5441600 237.25 down down correct
ADC.US PA 20260325 0 17.03 17.15 17.03 17.13 10072 17.0417 up up correct
ADI.US Analog Devices Inc 20260325 0 325 328.18 320.62 322.03 2460900 322.03 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260325 0 1.72 1.8293 1.7 1.73 80086 1.73 up up correct
ADMA.US ADMA Biologics Inc 20260325 0 11.45 11.45 8.62 9.63 32479500 9.63 down down correct
ADP.US Automatic Data Processing Inc 20260325 0 206.26 209.49 198.59 202.11 2854700 202.11 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20260325 0 14.23 14.51 13.943 14.15 2165500 14.15 down up incorrect
ADSK.US Autodesk Inc 20260325 0 241.24 243.2 232.41 235.42 1685100 235.42 down up incorrect
ADTN.US ADTRAN Inc 20260325 0 12.7 12.76 12.31 12.64 1911374 12.64 down down correct
ADTX.US Aditxt Inc 20260325 0 1.03 1.03 0.88 0.91 74400 0.91 down down correct
ADUS.US Addus HomeCare Corporation 20260325 0 99.23 100.25 97.31 99.32 213400 99.32 up up correct
ADV.US Advantage Solutions Inc 20260325 0 0.827 0.879 0.804 0.82 46888 20.5 down down correct
ADXN.US Addex Therapeutics Ltd 20260325 0 6.003 6.73 5.75 6.505 14073 6.505 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20260325 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260325 0 1.55 1.55 1.35 1.44 320400 1.44 down down correct
AEHR.US Aehr Test Systems 20260325 0 40.16 41.09 38.29 39.03 1152100 39.03 down down correct
AEI.US Alset EHome International Inc 20260325 0 1.9 1.96 1.82 1.82 4313 1.82 down down correct
AEIS.US Advanced Energy Industries Inc 20260325 0 357.4 360 340.3 342.87 641200 342.87 down down correct
AEMD.US Aethlon Medical Inc 20260325 0 2.215 2.41 2.215 2.32 46834 2.32 up up correct
AEP.US American Electric Power Company Inc 20260325 0 129.46 129.5 128.04 128.3 3335000 128.3 down down correct
AEYE.US AudioEye Inc 20260325 0 5.55 5.695 5.31 5.66 215213 5.66 up up correct
AFBI.US Affinity Bancshares Inc 20260325 0 18.93 19.89 18.91 19.89 1359 19.89 up down incorrect
AFCG.US AFC Gamma Inc 20260325 0 2.62 2.69 2.61 2.61 192600 2.5606 down up incorrect
AFIB.US Acutus Medical Inc 20260325 0 0.0001 0.014 0.0001 0.0001 15002 0.0001
AFRM.US Affirm Holdings Inc 20260325 0 46 47.2 44.44 45.05 3194500 45.05 down up incorrect
AFYA.US Afya Limited 20260325 0 14.96 15.42 14.6901 15.16 203039 15.16 up down incorrect
AGEN.US Agenus Inc 20260325 0 3.6 3.68 3.535 3.56 255486 3.56 down down correct
AGIO.US Agios Pharmaceuticals Inc 20260325 0 28.78 30.17 28.59 29.59 726300 29.59 up down incorrect
AGMH.US AGM Group Holdings Inc 20260325 0 0.99 0.99 0.957 0.9799 44298 0.9799 down down correct
AGNC.US AGNC Investment Corp 20260325 0 10.06 10.18 10.01 10.14 19121300 9.9068 up up correct
AGNCM.US AGNC Investment Corp 20260325 0 24.67 24.74 24.67 24.695 6600 24.1756 up up correct
AGNCN.US AGNC Investment Corp 20260325 0 25.57 25.58 25.47 25.47 24400 24.8983 down down correct
AGNCO.US AGNC Investment Corp 20260325 0 25.26 25.35 25.21 25.23 14600 24.666 down down correct
AGNCP.US AGNC Investment Corp. 20260325 0 24.72 24.76 24.68 24.68 168207 24.1315 down down correct
AGYS.US Agilysys Inc 20260325 0 72.45 72.75 70.67 71.81 213900 71.81 down down correct
AHCO.US AdaptHealth Corp 20260325 0 11.54 11.75 11.27 11.39 1532100 11.39 down down correct
AIHS.US Senmiao Technology Limited 20260325 0 1.47 2.15 1.47 1.75 875012 1.75 up up correct
AIP.US Arteris Inc. Common Stock 20260325 0 16.89 18.08 16.84 17.99 767464 17.99 up up correct
AIRG.US Airgain Inc 20260325 0 5.42 5.5585 5.225 5.38 68660 5.38 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260325 0 2.88 3.11 2.6811 3.05 2577730 3.05 up up correct
AIRTP.US Air T Inc 20260325 0 19.273 19.273 19.255 19.255 700 19.255 down down correct
AKAM.US Akamai Technologies Inc 20260325 0 115.85 120.59 115.6 119.15 6782800 119.15 up up correct
AKBA.US Akebia Therapeutics Inc 20260325 0 1.4 1.415 1.3618 1.39 1885264 1.39 down down correct
AKTS.US Akoustis Technologies Inc 20260325 0 18.59 19.41 18.15 18.64 270600 18.64 up up correct
AKTX.US Akari Therapeutics Plc 20260325 0 0.146 0.146 0.135 0.137 6163 5.48 down down correct
ALCO.US Alico Inc 20260325 0 39.81 40.235 39.705 40.23 22761 40.1812 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260325 0 1.98 2.02 1.76 1.85 4540654 1.85 down down correct
ALEC.US Alector Inc 20260325 0 2.12 2.22 2.12 2.17 589310 2.17 up up correct
ALF.US Alfi Inc 20260325 0 10.8 10.8 10.8 10.8 0 10.8
ALGM.US Allegro MicroSystems Inc 20260325 0 33.11 33.3 32.48 32.63 1440300 32.63 down down correct
ALGN.US Align Technology Inc 20260325 0 180.78 183.34 176.15 180.27 746800 180.27 down down correct
ALGS.US Aligos Therapeutics Inc 20260325 0 6.94 7.3775 6.765 6.96 28398 6.96 up up correct
ALGT.US Allegiant Travel Company 20260325 0 86.04 88.02 83.53 84.89 400600 84.89 down down correct
ALHC.US Alignment Healthcare Inc 20260325 0 17.61 17.89 17.35 17.58 1562500 17.58 down down correct
ALKS.US Alkermes plc 20260325 0 28.7 29.69 28.66 29.37 1383100 29.37 up up correct
ALKT.US Alkami Technology Inc 20260325 0 16.16 16.49 15.55 15.87 1471800 15.87 down down correct
ALLO.US Allogene Therapeutics Inc 20260325 0 2.27 2.37 2.26 2.33 4402947 2.33 up up correct
ALLT.US Allot Ltd 20260325 0 6.63 6.77 6.5801 6.63 231826 6.63
ALNY.US Alnylam Pharmaceuticals Inc 20260325 0 313.34 329.48 311.71 328.7 1139600 328.7 up up correct
ALOT.US AstroNova Inc 20260325 0 8.59 9.065 8.59 8.94 9862 8.94 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260325 0 0.001 0.001 0.0009 0.001 6160 0.001
ALRM.US Alarm.com Holdings Inc 20260325 0 44.01 44.47 42.265 42.87 365600 42.87 down down correct
ALRS.US Alerus Financial Corporation 20260325 0 24.38 24.38 24.04 24.19 133079 23.9797 down down correct
ALT.US Altimmune Inc 20260325 0 3.3 3.385 3.235 3.31 4369500 3.31 up down incorrect
ALTO.US Alto Ingredients Inc 20260325 0 4.29 4.4 4.21 4.38 1074300 4.38 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20260325 0 2.03 2.2 1.95 2.04 1208288 2.04 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260325 0 1.81 1.93 1.8 1.93 50000 1.93 up up correct
AMAL.US Amalgamated Financial Corp 20260325 0 38.97 39.24 38.41 38.57 99300 38.57 down down correct
AMAT.US Applied Materials Inc 20260325 0 371 375.68 360.66 369.34 5052000 369.34 down down correct
AMBA.US Ambarella Inc 20260325 0 55.06 55.82 53.81 54.09 387300 54.09 down down correct
AMCX.US AMC Networks Inc 20260325 0 6.78 6.875 6.61 6.7 405843 6.7 down down correct
AMD.US Advanced Micro Devices Inc 20260325 0 211.51 221.33 211.51 220.27 48518300 220.27 up up correct
AMGN.US Amgen Inc 20260325 0 350.76 358 350.76 353.93 1831900 353.93 up up correct
AMKR.US Amkor Technology Inc 20260325 0 50.6 51.5 49.26 49.93 2703200 49.93 down down correct
AMPG.US AmpliTech Group Inc 20260325 0 2.73 2.77 2.65 2.74 306500 2.74 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20260325 0 19.45 19.9591 19.385 19.57 317563 19.57 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260325 0 6.95 7.03 6.555 6.59 1632600 6.59 down down correct
AMRN.US Amarin Corporation plc 20260325 0 14.58 15 14.48 14.68 65100 14.68 up down incorrect
AMSC.US American Superconductor Corporation 20260325 0 32.87 34.65 32.57 33.56 946800 33.56 up down incorrect
AMSF.US AMERISAFE Inc 20260325 0 33.07 33.18 32.44 32.795 145869 32.795 down down correct
AMST.US Amesite Inc 20260325 0 1.81 1.81 1.7 1.73 34900 1.73 down down correct
AMTB.US Amerant Bancorp Inc 20260325 0 21.69 21.78 21.31 21.64 240000 21.64 down down correct
AMTX.US Aemetis Inc 20260325 0 2.91 3.29 2.77 3.25 2636202 3.25 up up correct
AMWD.US American Woodmark Corporation 20260325 0 41.73 42.58 41.08 42.51 236755 42.51 up up correct
AMZN.US Amazon.com Inc 20260325 0 211.56 213.07 209.9 211.71 36388800 211.71 up up correct
ANAB.US AnaptysBio Inc 20260325 0 64.0601 66.0101 64.0001 65.39 426000 43.5933 up up correct
ANDE.US The Andersons Inc 20260325 0 71.41 73.97 70.93 73.19 507900 72.9861 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260325 0 1.1 1.1 0.99 1 7000 1 down down correct
ANGI.US Angi Inc 20260325 0 7.29 7.39 6.935 7.21 1040266 7.21 down down correct
ANGO.US AngioDynamics Inc 20260325 0 10.74 11.3 10.74 11.22 431970 11.22 up up correct
ANIK.US Anika Therapeutics Inc 20260325 0 14.43 14.63 14.4 14.56 138494 14.56 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260325 0 73.98 75.09 73.5 74.07 152600 74.07 up up correct
ANIX.US Anixa Biosciences Inc 20260325 0 2.64 2.83 2.56 2.7 131600 2.7 up up correct
ANNX.US Annexon Inc 20260325 0 5.12 5.52 5.09 5.365 2173578 5.365 up up correct
ANY.US Sphere 3D Corp 20260325 0 1.33 1.51 1.33 1.44 152200 1.44 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20260325 0 23.06 23.71 23.0365 23.31 215490 23.31 up up correct
AOUT.US American Outdoor Brands Inc 20260325 0 8.98 9.17 8.8 9.03 33127 9.03 up up correct
APA.US APA Corporation 20260325 0 40.19 41.69 39.93 41.32 10601900 41.0453 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260325 0 10.5245 11.1061 10.175 11.095 11150 11.095 up up correct
APEI.US American Public Education Inc 20260325 0 56.88 58.72 55.1415 58.54 392323 58.54 up up correct
API.US Agora Inc 20260325 0 3.41 3.535 3.41 3.52 362811 3.52 up up correct
APLS.US Apellis Pharmaceuticals Inc 20260325 0 17.44 17.96 17.385 17.72 1871300 17.72 up up correct
APM.US Aptorum Group Limited 20260325 0 1.22 1.22 1.087 1.12 44300 1.12 down down correct
APOG.US Apogee Enterprises Inc 20260325 0 32.93 33.06 31.91 32.88 627800 32.88 down down correct
APP.US AppLovin Corporation 20260325 0 442.44 444.88 429.38 436.69 2943500 436.69 down down correct
APPF.US AppFolio Inc 20260325 0 163.23 164.815 155.725 158.57 281000 158.57 down down correct
APPN.US Appian Corporation 20260325 0 24.82 24.91 23.6 23.94 479400 23.94 down down correct
APPS.US Digital Turbine Inc 20260325 0 2.995 3.08 2.925 2.95 2335178 2.95 down down correct
APRE.US Aprea Therapeutics Inc 20260325 0 0.665 0.6988 0.665 0.671 14285 0.671 up up correct
APVO.US Aptevo Therapeutics Inc 20260325 0 4.243 4.47 4.23 4.425 20192 4.425 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260325 0 1.47 1.47 1.43 1.43 1670 1.43 down down correct
APYX.US Apyx Medical Corporation 20260325 0 4 4.01 3.7401 3.89 56853 3.89 down down correct
AQB.US AquaBounty Technologies Inc 20260325 0 0.94 0.96 0.91 0.943 42200 0.943 up up correct
AQMS.US Aqua Metals Inc 20260325 0 4 4.1397 3.99 4.12 17186 4.12 up up correct
AQST.US Aquestive Therapeutics Inc 20260325 0 3.91 4.22 3.91 4.21 1840520 4.21 up up correct
ARAY.US Accuray Incorporated 20260325 0 0.384 0.3973 0.368 0.3874 646020 0.3874 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260325 0 0.6813 0.7034 0.6412 0.6462 1217163 0.6462 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260325 0 0.0502 0.0503 0.0502 0.0502 2500 0.0502
ARBK.US Argo Blockchain plc American Depositary Shares 20260325 0 3.02 3.06 2.92 2.9619 14716 2.9619 down down correct
ARCB.US ArcBest Corporation 20260325 0 95.09 96.24 93.3 95.77 180800 95.77 up up correct
ARCC.US Ares Capital Corporation 20260325 0 18.08 18.25 17.82 18.06 7384700 18.06 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260325 0 6.81 7.17 6.8 7.06 494587 7.06 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ARDX.US Ardelyx Inc 20260325 0 5.45 5.73 5.45 5.64 2509900 5.64 up up correct
AREC.US American Resources Corporation 20260325 0 2.65 2.6799 2.53 2.54 1263367 2.54 down up incorrect
ARGX.US argenx SE 20260325 0 685.68 700.96 685.68 697.05 421259 697.05 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20260325 0 6.63 6.8847 6.555 6.85 1237709 6.85 up down incorrect
ARKO.US Arko Corp 20260325 0 5.65 5.75 5.49 5.52 879100 5.52 down up incorrect
ARKR.US Ark Restaurants Corp 20260325 0 6.9 6.9 6.9 6.9 1674 6.9
ARLP.US Alliance Resource Partners L.P 20260325 0 28.65 28.9 28.2401 28.6 204043 28.6 down down correct
AROW.US Arrow Financial Corporation 20260325 0 33.57 33.63 32.99 33.21 95019 33.21 down down correct
ARQQ.US Arqit Quantum Inc 20260325 0 13.94 14.371 13.35 13.62 124100 13.62 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260325 0 0.1301 0.1369 0.13 0.1369 6469 0.1369 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20260325 0 22.03 23 21.945 22.74 821200 22.74 up up correct
ARRY.US Array Technologies Inc 20260325 0 7.37 7.769 7.335 7.73 4496400 7.73 up up correct
ARTL.US Artelo Biosciences Inc 20260325 0 4.85 5.78 4.24 4.85 3313511 4.85
ARTNA.US Artesian Resources Corporation 20260325 0 31.56 31.86 31.18 31.69 69454 31.69 up up correct
ARTW.US Art's 20260325 0 2.2 2.338 2.2 2.26 49016 2.26 up up correct
ARVN.US Arvinas Inc 20260325 0 10.54 11 10.3868 10.92 547493 10.92 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260325 0 57.285 62.805 57.285 60.77 3389600 60.77 up down incorrect
ASLE.US AerSale Corporation 20260325 0 6.34 6.38 6.28 6.37 215350 6.37 up down incorrect
ASMB.US Assembly Biosciences Inc 20260325 0 28.45 29.5 28.4 28.67 58400 28.67 up up correct
ASML.US ASML Holding N.V 20260325 0 1394.09 1405.83 1366.685 1393.89 1610003 1390.8521 down down correct
ASO.US Academy Sports and Outdoors Inc 20260325 0 53.79 54.25 52.36 53.33 1351195 53.33 down down correct
ASPC.US Alpha Capital Acquisition Company 20260325 0 10.92 10.962 10.75 10.84 7000 10.84 down down correct
ASPCU.US Alpha Capital Acquisition Company 20260325 0 11.07 11.07 11.07 11.07 0 11.07
ASPS.US Altisource Portfolio Solutions S.A 20260325 0 6.52 6.7499 6.26 6.59 24937 6.59 up down incorrect
ASPU.US Aspen Group Inc 20260325 0 0.2275 0.2275 0.22 0.2275 32276 0.2275
ASRT.US Assertio Holdings Inc 20260325 0 16.75 18.78 16.6227 18.57 305387 18.57 up down incorrect
ASRV.US AmeriServ Financial Inc 20260325 0 3.56 3.6315 3.56 3.61 6600 3.61 up down incorrect
ASTC.US Astrotech Corporation 20260325 0 2.3 2.3002 2.23 2.25 8062 2.25 down up incorrect
ASTE.US Astec Industries Inc 20260325 0 54.54 55.2699 53.64 54.87 156836 54.87 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260325 0 4 4.18 4 4.16 1363355 4.16 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260325 0 0.075 0.075 0.0746 0.075 15620 0.075
ASTS.US AST SpaceMobile Inc 20260325 0 89.59 98.51 88.85 96.06 18075500 96.06 up up correct
ASUR.US Asure Software Inc 20260325 0 8.2 8.38 7.885 7.99 82988 7.99 down down correct
ASYS.US Amtech Systems Inc 20260325 0 11.57 12.09 11.48 12.02 88000 12.02 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260325 0 3.37 3.65 3.37 3.54 3235197 3.54 up up correct
ATCX.US Atlas Technical Consultants Inc 20260325 0 5.31 5.44 5.2587 5.3 11129 5.3 down down correct
ATEC.US Alphatec Holdings Inc 20260325 0 11.8 12 11.45 11.49 1593900 11.49 down down correct
ATER.US Aterian Inc 20260325 0 0.585 0.599 0.58 0.597 20700 0.597 up up correct
ATEX.US Anterix Inc 20260325 0 39.04 40.94 39.04 40.57 263940 40.57 up up correct
ATHE.US Alterity Therapeutics Limited 20260325 0 3.35 3.4101 3.35 3.41 3176 3.41 up up correct
ATLC.US Atlanticus Holdings Corporation 20260325 0 56.81 57.31 53.85 54.13 60900 54.13 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260325 0 24.985 24.99 24.951 24.99 10000 24.6098 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260325 0 23.041 23.95 22.85 22.9 19100 22.9 down down correct
ATLO.US Ames National Corporation 20260325 0 27.86 27.86 27.405 27.63 26703 27.63 down down correct
ATMH.US All Things Mobile Analytic Inc 20260325 0 0.0665 0.0665 0.0665 0.0665 0 0.0665
ATNI.US ATN International Inc 20260325 0 27.7 28.15 27.4 27.92 58600 27.6419 up up correct
ATOM.US Atomera Incorporated 20260325 0 4.86 5.06 4.51 4.55 836600 4.55 down down correct
ATOS.US Atossa Therapeutics Inc 20260325 0 5.57 6.09 5.4 5.42 130343 5.42 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20260325 0 5.07 5.35 4.95 4.96 66100 4.96 down up incorrect
ATRC.US AtriCure Inc 20260325 0 29.91 30.67 29.07 29.53 334300 29.53 down up incorrect
ATRO.US Astronics Corporation 20260325 0 69.68 69.99 68.26 68.38 761600 68.38 down down correct
ATXI.US Avenue Therapeutics Inc 20260325 0 0.1644 0.29 0.1644 0.29 10315 0.29 up up correct
AUB.US Atlantic Union Bankshares Corporation 20260325 0 35.38 35.93 35.0575 35.33 1040522 35.33 down down correct
AUBN.US Auburn National Bancorporation Inc 20260325 0 23.14 23.55 22.89 22.95 3600 22.95 down down correct
AUDC.US AudioCodes Ltd 20260325 0 8.59 8.725 8.55 8.67 67334 8.67 up up correct
AUID.US Ipsidy Inc. Common Stock 20260325 0 1.39 1.39 1.32 1.34 63000 1.34 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260325 0 14.53 14.84 14.29 14.37 980100 14.37 down down correct
AUR.US Aurora Innovation Inc 20260325 0 4.35 4.43 4.25 4.32 12264500 4.32 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260325 0 6.45 6.69 6.2932 6.48 268300 6.48 up up correct
AUROW.US Aurora Innovation Inc 20260325 0 0.23 0.23 0.2211 0.23 2665 0.23
AUTL.US Autolus Therapeutics plc 20260325 0 1.35 1.37 1.32 1.33 2478807 1.33 down down correct
AUUD.US Auddia Inc 20260325 0 0.762 0.821 0.72 0.821 22988 6.3643 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20260325 0 6.68 6.74 6.51 6.62 902020 6.62 down down correct
AVAV.US AeroVironment Inc 20260325 0 200.57 204.61 198.36 199.02 1055800 199.02 down down correct
AVGO.US Broadcom Inc 20260325 0 322.59 324.3 316.72 318.81 19900000 318.81 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260325 0 5.37 5.51 5.34 5.43 421159 5.43 up up correct
AVNW.US Aviat Networks Inc 20260325 0 25.9 26.24 24.8 24.89 110007 24.89 down down correct
AVO.US Mission Produce Inc 20260325 0 13.05 13.32 12.885 13.29 744128 13.29 up up correct
AVPT.US Avepoint Inc 20260325 0 9.81 9.92 9.595 9.68 1065100 9.68 down down correct
AVT.US Avnet Inc 20260325 0 61.83 62.36 61.36 62.26 647300 62.26 up up correct
AVTX.US Avalo Therapeutics Inc 20260325 0 14.26 14.79 13.495 13.95 1149900 13.95 down down correct
AVXL.US Anavex Life Sciences Corp 20260325 0 3.01 3.115 2.61 2.74 14061100 2.74 down down correct
AWRE.US Aware Inc 20260325 0 1.18 1.36 1.18 1.29 85981 1.29 up up correct
AXGN.US AxoGen Inc 20260325 0 32.77 33.59 32.77 33.28 829300 33.28 up up correct
AXON.US Axon Enterprise Inc 20260325 0 463.28 472.68 453.24 460.15 949200 460.15 down up incorrect
AXSM.US Axsome Therapeutics Inc 20260325 0 160.74 163.48 160.6 161.78 434900 161.78 up down incorrect
AXTI.US AXT Inc 20260325 0 67.26 70.88 64.52 67.35 8415600 67.35 up down incorrect
AYTU.US Aytu Biopharma Inc 20260325 0 2.67 2.72 2.65 2.72 44300 2.72 up up correct
AZN.US AstraZeneca PLC 20260325 0 187.67 188.72 186.44 187.14 1484000 187.14 down up incorrect
BAC.US PQ 20260325 0 17.07 17.125 17.04 17.04 97899 16.7787 down down correct
BAND.US Bandwidth Inc 20260325 0 16.64 18.18 16.61 17.1 888793 17.1 up up correct
BANF.US BancFirst Corporation 20260325 0 109.38 110.44 106.39 106.82 115900 106.335 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260325 0 26.1969 26.315 26.1969 26.315 795 25.8651 up up correct
BANR.US Banner Corporation 20260325 0 60.42 60.74 59.61 60.06 188800 60.06 down down correct
BANX.US StoneCastle Financial Corp 20260325 0 19.19 19.19 18.9 19.15 30300 19.0048 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260325 0 2.61 2.62 2.56 2.573 1100 2.573 down down correct
BATRA.US The Liberty Braves Group 20260325 0 47.55 47.81 46.82 47.39 45400 47.39 down down correct
BATRK.US The Liberty Braves Group 20260325 0 42.47 42.795 42.1 42.54 178300 42.54 up up correct
BBBY.US Bed Bath & Beyond Inc 20260325 0 4.78 4.85 4.68 4.8 1040000 4.8 up up correct
BBCP.US Concrete Pumping Holdings Inc 20260325 0 7.17 7.205 7.06 7.16 149800 7.16 down down correct
BBGI.US Beasley Broadcast Group Inc 20260325 0 3.46 3.945 3.45 3.7001 99834 3.7001 up up correct
BBIG.US Vinco Ventures Inc 20260325 0 0.0034 0.0034 0.0034 0.0034 531 0.0034
BBIO.US BridgeBio Pharma Inc 20260325 0 69.29 72.275 68.935 71.61 1261300 71.61 up up correct
BBLG.US Bone Biologics Corp Common Stock 20260325 0 1.14 1.167 1.14 1.14 2600 1.14
BBLGW.US Bone Biologics Corp Warrants 20260325 0 21 21 21 21 118 21
BBSI.US Barrett Business Services Inc 20260325 0 29.21 29.81 28.345 28.95 297622 28.95 down up incorrect
BCAB.US BioAtla Inc 20260325 0 0.149 0.166 0.149 0.158 18094 7.9 up down incorrect
BCBP.US BCB Bancorp Inc 20260325 0 8.77 8.8 8.65 8.77 60053 8.77
BCDA.US BioCardia Inc 20260325 0 1.2 1.2599 1.15 1.2 44906 1.2
BCLI.US Brainstorm Cell Therapeutics Inc 20260325 0 0.91 0.96 0.91 0.91 16800 0.91
BCML.US BayCom Corp 20260325 0 29.72 30.29 28.92 29.08 13800 29.08 down down correct
BCOR.US Blucora Inc 20260325 0 22.99 22.99 22.696 22.696 600 22.696 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20260325 0 10.91 10.91 10.91 10.91 1517 10.91
BCPC.US Balchem Corporation 20260325 0 167.58 167.92 160.37 166.96 118300 166.96 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20260325 0 9.9 10.11 9.245 9.4 7736817 9.4 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20260325 0 4.19 4.35 3.96 4.05 183533 4.05 down up incorrect
BCYC.US Bicycle Therapeutics plc 20260325 0 4.57 4.85 4.55 4.68 1095856 4.68 up down incorrect
BDSX.US Biodesix Inc 20260325 0 15.56 16.02 14.77 15.15 83112 15.15 down down correct
BDTX.US Black Diamond Therapeutics Inc 20260325 0 2.19 2.27 2.19 2.19 395775 2.19
BEAM.US Beam Therapeutics Inc 20260325 0 24.4 25.34 23.065 23.12 5332700 23.12 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260325 0 1.13 1.19 1.1229 1.155 336627 1.155 up up correct
BEATW.US Heartbeam Inc. Warrant 20260325 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
BEEM.US Beam Global 20260325 0 1.47 1.51 1.465 1.5 100900 1.5 up up correct
BELFA.US Bel Fuse Inc 20260325 0 211.4 212.33 203.96 206.66 61400 206.6043 down down correct
BELFB.US Bel Fuse Inc 20260325 0 223.71 226.79 218.11 220.77 122600 220.7049 down down correct
BFC.US Bank First Corporation 20260325 0 134.2 134.83 130.47 132.56 46900 132.56 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260325 0 0.8415 0.8415 0.8101 0.8235 42354 0.8235 down down correct
BFRIW.US Biofrontera Inc. Warrants 20260325 0 0.063 0.063 0.063 0.063 0 0.063
BFST.US Business First Bancshares Inc 20260325 0 27.3 27.44 26.61 26.78 167900 26.78 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20260325 0 1400 1400 1400 1400 4800 1400
BHF.US Brighthouse Financial Inc 20260325 0 60 60.55 59.985 60.54 448700 60.54 up up correct
BHFAL.US Brighthouse Financial Inc 20260325 0 16.6 16.8 16.58 16.68 18000 16.68 up up correct
BHFAM.US Brighthouse Financial Inc 20260325 0 11.98 11.98 10.73 10.92 49500 10.92 down down correct
BHFAN.US Brighthouse Financial Inc 20260325 0 12.39 12.42 12.19 12.25 97900 12.25 down down correct
BHFAO.US Brighthouse Financial Inc 20260325 0 16.49 16.49 15.6 15.868 43700 15.868 down down correct
BHFAP.US Brighthouse Financial Inc 20260325 0 15.98 15.98 15.14 15.36 42200 15.36 down down correct
BIDU.US Baidu Inc 20260325 0 114.85 115.92 113.88 115.6 1479000 115.6 up up correct
BIIB.US Biogen Inc 20260325 0 184.91 189.38 184.91 189.18 775200 189.18 up up correct
BILI.US Bilibili Inc 20260325 0 23.84 24.05 23.455 23.79 1772800 23.79 down down correct
BIOX.US Bioceres Crop Solutions Corp 20260325 0 0.4157 0.4416 0.4051 0.4171 451050 0.4171 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20260325 0 3.4 3.57 3.3105 3.57 30567 3.57 up up correct
BITF.US Bitfarms Ltd. Common Stock 20260325 0 2.27 2.35 2.19 2.21 41456600 2.21 down down correct
BIVI.US BioVie Inc 20260325 0 1.35 1.3599 1.3 1.31 28849 1.31 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260325 0 1.94 1.95 1.85 1.94 6000 1.94
BJRI.US BJ's Restaurants Inc 20260325 0 36.49 37.198 36 37.17 552879 37.17 up up correct
BKNG.US Booking Holdings Inc 20260325 0 4298.44 4374.89 4182.14 4237.75 6237500 169.51 down down correct
BKR.US Baker Hughes Company 20260325 0 63.55 64.25 62.54 62.62 9619600 62.62 down down correct
BKYI.US BIO 20260325 0 0.58 0.63 0.57 0.61 12500 6.1 up up correct
BL.US BlackLine Inc 20260325 0 37.46 38.3 36.59 37.07 940600 37.07 down down correct
BLBD.US Blue Bird Corporation 20260325 0 56.86 57.48 56.34 57.46 215900 57.46 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20260325 0 11.02 11.86 10.66 10.72 1452400 10.72 down down correct
BLDP.US Ballard Power Systems Inc 20260325 0 2.5 2.58 2.5 2.54 2925152 2.54 up up correct
BLFS.US BioLife Solutions Inc 20260325 0 20.09 20.47 19.51 19.86 329000 19.86 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20260325 0 13.14 13.15 12.91 13.06 127138 13.06 down up incorrect
BLIN.US Bridgeline Digital Inc 20260325 0 0.85 0.8969 0.85 0.86 21165 0.86 up down incorrect
BLKB.US Blackbaud Inc 20260325 0 41.59 41.69 38.77 39.36 772700 39.36 down up incorrect
BLMN.US Bloomin' Brands Inc 20260325 0 5.78 5.87 5.45 5.62 2062801 5.62 down up incorrect
BLNK.US Blink Charging Co 20260325 0 0.5644 0.6794 0.5644 0.6733 5553204 0.6733 up down incorrect
BLRX.US BioLineRx Ltd 20260325 0 2.47 2.53 2.36 2.38 9600 2.38 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260325 0 3.62 3.65 3.52 3.63 538786 3.63 up up correct
BMBL.US Bumble Inc 20260325 0 3.43 3.4899 3.28 3.32 5090987 3.32 down down correct
BMEA.US Biomea Fusion Inc 20260325 0 1.14 1.265 1.14 1.22 1935028 1.22 up up correct
BMRA.US Biomerica Inc 20260325 0 2.19 2.19 2.0579 2.16 9083 2.16 down down correct
BMRC.US Bank of Marin Bancorp 20260325 0 25.2 25.4 24.7 25.39 139556 25.39 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20260325 0 54.61 55.73 54.61 55.59 1947400 55.59 up up correct
BNGO.US Bionano Genomics Inc 20260325 0 1.18 1.21 1.11 1.2 584600 1.2 up up correct
BNR.US Burning Rock Biotech Limited 20260325 0 19.85 20.5 19.64 20.5 134452 20.5 up up correct
BNTC.US Benitec Biopharma Inc 20260325 0 10.87 11.13 10.665 10.84 108600 10.84 down down correct
BNTX.US BioNTech SE 20260325 0 88 89.17 87.76 88.77 651400 88.77 up up correct
BOKF.US BOK Financial Corporation 20260325 0 127.54 128.82 125.32 125.75 328300 125.75 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20260325 0 4.465 4.55 4.26 4.5 12563 4.5 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20260325 0 1.352 1.38 1.35 1.36 12762 1.36 up down incorrect
BOOM.US DMC Global Inc 20260325 0 5 5.07 4.95 5.01 390684 5.01 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260325 0 5.19 5.2 5.13 5.14 2800 5.14 down down correct
BOTJ.US Bank of the James Financial Group Inc 20260325 0 21.1 21.1 20.47 20.92 4900 20.92 down down correct
BOXL.US Boxlight Corporation 20260325 0 1.05 1.0537 0.9966 1.03 232007 1.03 down down correct
BPOP.US Popular Inc 20260325 0 134.31 135.51 132.04 133.43 395900 133.43 down up incorrect
BPRN.US The Bank of Princeton 20260325 0 34.21 34.68 33.97 34.33 9094 34.33 up up correct
BPTH.US Bio 20260325 0 0.07 0.07 0.06 0.07 11400 0.07
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260325 0 15.43 15.66 15.35 15.47 12800 15.47 up up correct
BPYPN.US Brookfield Property Partners L.P 20260325 0 13.35 13.35 13.24 13.26 6100 13.26 down down correct
BPYPO.US Brookfield Property Partners L.P 20260325 0 14.99 14.99 14.674 14.791 3700 14.791 down down correct
BPYPP.US Brookfield Property Partners L.P 20260325 0 14.9 15.235 14.9 15.137 4500 15.137 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260325 0 2.05 2.15 1.96 2.03 12665 2.03 down down correct
BRID.US Bridgford Foods Corporation 20260325 0 7.52 7.9 7.52 7.9 1500 7.9 up up correct
BRKR.US Bruker Corporation 20260325 0 36.18 37 34.82 35.8 2002300 35.8 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260325 0 1.37 1.37 1.29 1.3 17429 1.3 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20260325 0 0.2931 0.3217 0.2931 0.31 2246700 0.31 up up correct
BRZE.US Braze Inc. Class A Common Stock 20260325 0 22.54 22.68 20.283 21.6 11777100 21.6 down down correct
BSBK.US Bogota Financial Corp 20260325 0 8.22 8.3776 8.21 8.37 2242 8.37 up up correct
BSET.US Bassett Furniture Industries Incorporated 20260325 0 14.47 14.4799 14.1 14.33 23976 14.33 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260325 0 0.001 0.001 0.001 0.001 1962700 0.001
BSRR.US Sierra Bancorp 20260325 0 33.91 34.22 33.2 33.43 48400 33.43 down down correct
BSVN.US Bank7 Corp 20260325 0 39.64 40.22 39.57 39.86 10000 39.86 up up correct
BSY.US Bentley Systems Incorporated 20260325 0 37.54 37.92 34.95 35.09 2958400 35.09 down down correct
BTAI.US BioXcel Therapeutics Inc 20260325 0 1.45 1.49 1.4 1.43 462521 1.43 down down correct
BTBD.US BT Brands Inc. Common Stock 20260325 0 1.44 1.87 1.41 1.86 1799351 1.86 up up correct
BTBDW.US BT Brands Inc. Warrant 20260325 0 0.199 0.199 0.199 0.199 10017 0.199
BTBT.US Bit Digital Inc 20260325 0 1.59 1.64 1.57 1.59 13854600 1.59
BTCS.US BTCS Inc. Common Stock 20260325 0 1.65 1.68 1.565 1.59 774600 1.59 down down correct
BTCY.US Biotricity Inc. Common Stock 20260325 0 0.21 0.22 0.21 0.22 13494 0.22 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260325 0 6.73 6.83 6.58 6.76 640000 6.712 up up correct
BUSE.US First Busey Corporation 20260325 0 25.19 25.25 24.66 24.9 760400 24.6559 down down correct
BVS.US Bioventus Inc 20260325 0 9.2 9.29 9.03 9.16 341168 9.16 down down correct
BWAY.US BrainsWay Ltd 20260325 0 13.69 14.05 13.55 13.86 158091 13.86 up up correct
BWB.US Bridgewater Bancshares Inc 20260325 0 17.51 17.65 17.31 17.49 54408 17.49 down down correct
BWEN.US Broadwind Inc 20260325 0 2.11 2.15 2.06 2.06 87582 2.06 down down correct
BWFG.US Bankwell Financial Group Inc 20260325 0 47.595 48.35 46.5 47.92 25873 47.92 up up correct
BWMN.US Bowman Consulting Group Ltd 20260325 0 29.51 29.8765 29.13 29.68 129795 29.68 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20260325 0 17.15 17.3 16.97 17.15 71100 17.15
BYFC.US Broadway Financial Corporation 20260325 0 7.56 7.65 7.56 7.6 10295 7.6 up up correct
BYND.US Beyond Meat Inc 20260325 0 0.6994 0.707 0.6694 0.6958 26573891 0.6958 down down correct
BYRN.US Byrna Technologies Inc 20260325 0 9.3 9.82 9.28 9.42 361508 9.42 up up correct
BYSI.US BeyondSpring Inc 20260325 0 1.745 1.745 1.65 1.68 12383 1.68 down down correct
BZ.US Kanzhun Ltd ADR 20260325 0 13.58 13.85 13.21 13.36 5057200 13.36 down down correct
BZUN.US Baozun Inc 20260325 0 2.24 2.58 2.215 2.48 1084388 2.48 up up correct
CAAS.US China Automotive Systems Inc 20260325 0 4.23 4.23 4.16 4.22 6016 4.22 down down correct
CABA.US Cabaletta Bio Inc 20260325 0 2.75 2.88 2.74 2.78 1490987 2.78 up up correct
CAC.US Camden National Corporation 20260325 0 47.12 47.31 46.28 46.6 89600 46.2171 down down correct
CACC.US Credit Acceptance Corporation 20260325 0 445.42 452.27 432.91 443.91 93600 443.91 down down correct
CADCX.US CADCX 20260325 0 23.83 23.83 23.83 23.83 0 23.6758
CADEX.US CADEX 20260325 0 23.94 23.94 23.94 23.94 0 23.7677
CADFX.US CION Ares Diversified Credit Fund W 20260325 0 24.19 24.19 24.19 24.19 0 24.0187
CADL.US Candel Therapeutics Inc. Common Stock 20260325 0 4.924 5.13 4.88 4.99 1203375 4.99 up up correct
CADSX.US CADSX 20260325 0 24.05 24.05 24.05 24.05 0 23.8867
CADUX.US CADUX 20260325 0 24.16 24.16 24.16 24.16 0 23.9787
CADWX.US CADWX 20260325 0 24.01 24.01 24.01 24.01 0 23.8397
CAKE.US The Cheesecake Factory Incorporated 20260325 0 57.45 57.86 55.47 56.32 895000 56.32 down up incorrect
CALA.US Calithera Biosciences Inc 20260325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260325 0 78.6 79.11 77.32 78.11 792900 77.7512 down up incorrect
CAMP.US CalAmp Corp 20260325 0 4.54 4.99 4.54 4.75 105300 4.75 up up correct
CAMT.US Camtek Ltd 20260325 0 179.42 180.56 172.76 175.08 592700 175.08 down down correct
CAN.US Canaan Inc 20260325 0 0.45 0.468 0.448 0.454 5712800 0.454 up up correct
CAPR.US Capricor Therapeutics Inc 20260325 0 29.18 30.44 29.04 29.9 1056700 29.9 up up correct
CAR.US Avis Budget Group Inc 20260325 0 119.07 123.62 115.57 123.56 761600 123.56 up up correct
CARE.US Carter Bankshares Inc 20260325 0 20.54 20.73 20.26 20.41 124500 20.41 down down correct
CARG.US CarGurus Inc 20260325 0 35.35 36.09 34.35 35.45 1059300 35.45 up up correct
CARV.US Carver Bancorp Inc 20260325 0 1.45 1.45 1.45 1.45 919 1.45
CASH.US Meta Financial Group Inc 20260325 0 91.64 92.2 87.77 88.64 229200 88.64 down down correct
CASS.US Cass Information Systems Inc 20260325 0 44.55 45.09 43.555 43.94 71127 43.94 down down correct
CASY.US Casey's General Stores Inc 20260325 0 689.66 721.5 689.66 714.23 765000 713.7348 up up correct
CATY.US Cathay General Bancorp 20260325 0 49.43 49.64 48.97 49.5 298300 49.5 up down incorrect
CBAN.US Colony Bankcorp Inc 20260325 0 19.75 19.94 19.43 19.68 180500 19.68 down down correct
CBAT.US CBAK Energy Technology Inc 20260325 0 0.82 0.8527 0.82 0.83 108961 0.83 up up correct
CBFV.US CB Financial Services Inc 20260325 0 33.74 33.74 33.67 33.67 3224 33.67 down down correct
CBIO.US Catalyst Biosciences Inc 20260325 0 10.41 12.51 10.41 11.78 279514 11.78 up up correct
CBNK.US Capital Bancorp Inc 20260325 0 29.79 29.98 28.33 29.1 73875 29.1 down up incorrect
CBOE.US Cboe Global Markets Inc 20260325 0 282.71 284.62 276.97 277.04 990100 277.04 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20260325 0 27.63 28.2 27.49 27.9 1088800 27.6655 up up correct
CBSH.US Commerce Bancshares Inc 20260325 0 48.78 49.13 47.93 48.54 788500 48.54 down down correct
CCAP.US Crescent Capital BDC Inc 20260325 0 12.78 12.935 12.66 12.83 114900 12.3958 up up correct
CCB.US Coastal Financial Corporation 20260325 0 77.88 78.95 75.1 76.15 105775 76.15 down down correct
CCBG.US Capital City Bank Group Inc 20260325 0 43.36 43.42 42.81 42.93 85605 42.93 down down correct
CCCC.US C4 Therapeutics Inc 20260325 0 2.63 2.77 2.57 2.69 1351700 2.69 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260325 0 21.41 22.1 21.41 21.75 112500 21.5698 up up correct
CCEL.US Cryo 20260325 0 3.15 3.25 2.72 2.97 14200 2.97 down down correct
CCEP.US Coca 20260325 0 92.54 93.81 92.25 93.23 2039300 93.23 up up correct
CCLFX.US CCLFX 20260325 0 10.55 10.55 10.55 10.55 0 10.2996
CCNE.US CNB Financial Corporation 20260325 0 28.68 28.82 28.31 28.52 269700 28.52 down down correct
CCNEP.US CNB Financial Corporation 20260325 0 25.22 25.24 25.22 25.22 700 25.22
CCOI.US Cogent Communications Holdings Inc 20260325 0 18.45 18.78 18.1 18.34 764300 18.34 down up incorrect
CCRN.US Cross Country Healthcare Inc 20260325 0 9.8 9.82 9.565 9.79 246945 9.79 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20260325 0 25.67 25.815 23.81 24.71 148122 24.71 down up incorrect
CD.US Chindata Group Holdings Limited 20260325 0 4.05 4.58 3.66 4.09 112100 4.09 up up correct
CDLX.US Cardlytics Inc 20260325 0 1.01 1.18 0.9801 1.06 4952454 1.06 up up correct
CDNA.US CareDx Inc 20260325 0 18.12 18.95 18 18.08 723300 18.08 down up incorrect
CDNS.US Cadence Design Systems Inc 20260325 0 288.69 290.37 277.65 281.39 2617200 281.39 down up incorrect
CDW.US CDW Corporation 20260325 0 122.23 123.09 118.84 121.3 1511000 121.3 down down correct
CDXS.US Codexis Inc 20260325 0 1.69 1.7893 1.69 1.75 1155930 1.75 up up correct
CDZI.US Cadiz Inc 20260325 0 4.93 5.17 4.87 5.09 396446 5.09 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20260325 0 19.5 19.6 19.5 19.55 2500 19.008 up up correct
CEDAX.US CEDAX 20260325 0 21.48 21.48 21.48 21.48 0 21.1575
CEDTX.US CEDTX 20260325 0 21.32 21.32 21.32 21.32 0 21.0254
CELC.US Celcuity Inc 20260325 0 103.56 110.61 103.56 110.22 849700 110.22 up up correct
CELH.US Celsius Holdings Inc 20260325 0 37.26 37.53 35.55 35.93 8844600 35.93 down down correct
CELU.US Celularity Inc 20260325 0 1.25 1.25 1.2 1.21 20176 1.21 down down correct
CELUW.US Celularity Inc 20260325 0 0.0087 0.0087 0.0087 0.0087 1000 0.0087
CENQW.US CENAQ Energy Corp. Warrant 20260325 0 0.0235 0.0281 0.022 0.0268 56901 0.0268 up up correct
CENT.US Central Garden & Pet Company 20260325 0 37.45 37.65 36.635 37.58 197332 37.58 up up correct
CENTA.US Central Garden & Pet Company 20260325 0 32.96 33.06 32.16 32.87 322528 32.87 down down correct
CENX.US Century Aluminum Company 20260325 0 51.14 51.38 49.97 50.19 1059500 50.19 down down correct
CERS.US Cerus Corporation 20260325 0 1.78 1.9 1.78 1.84 3162486 1.84 up up correct
CERT.US Certara Inc 20260325 0 6.34 6.42 6.09 6.1 3417353 6.1 down down correct
CETX.US Cemtrex Inc 20260325 0 0.602 0.648 0.6 0.642 213700 0.642 up up correct
CEVA.US CEVA Inc 20260325 0 19.5 19.8 19.29 19.42 238183 19.42 down down correct
CFBK.US CF Bankshares Inc 20260325 0 28.51 28.51 27.99 28.27 28700 28.1837 down down correct
CFFI.US C&F Financial Corporation 20260325 0 80.99 80.99 72.48 73 3785 73 down down correct
CFFN.US Capitol Federal Financial Inc 20260325 0 7.16 7.19 7.07 7.13 611500 7.0511 down down correct
CG.US The Carlyle Group Inc 20260325 0 48.22 48.75 46.93 47.01 1740800 47.01 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260325 0 17.23 17.37 16.82 17.3 32100 17.0143 up down incorrect
CGBD.US TCG BDC Inc 20260325 0 11.25 11.4 11.13 11.29 642600 10.89 up down incorrect
CGC.US Canopy Growth Corporation 20260325 0 0.96 1.02 0.94 0.973 3830600 0.973 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20260325 0 22.43 22.43 22.43 22.43 0 22.0467
CGEM.US Cullinan Oncology Inc 20260325 0 13.87 14.74 13.79 14.06 1159745 14.06 up down incorrect
CGEN.US Compugen Ltd 20260325 0 2.09 2.165 2.06 2.06 120692 2.06 down up incorrect
CGNT.US Cognyte Software Ltd 20260325 0 8.805 9.33 8.21 8.45 1513884 8.45 down up incorrect
CGNX.US Cognex Corporation 20260325 0 51.55 51.98 50.75 51.61 1590900 51.61 up up correct
CGO.US Calamos Global Total Return Fund 20260325 0 11.23 11.36 11.23 11.29 11800 11.2173 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20260325 0 1.15 1.17 1.09 1.11 1017719 1.11 down down correct
CHCI.US Comstock Holding Companies Inc 20260325 0 16.34 16.68 15.9101 16.48 9968 16.48 up up correct
CHCO.US City Holding Company 20260325 0 119.63 120.2 118.57 119.4 74100 118.5843 down down correct
CHDN.US Churchill Downs Incorporated 20260325 0 86.77 87.55 85.61 87.2 968300 87.2 up up correct
CHEF.US The Chefs' Warehouse Inc 20260325 0 60.19 60.94 59.82 60.84 360400 60.84 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260325 0 11.1 11.3 11.1 11.15 201800 11.0595 up up correct
CHKP.US Check Point Software Technologies Ltd 20260325 0 144.75 147 142 142.41 759000 142.41 down up incorrect
CHMG.US Chemung Financial Corporation 20260325 0 56.92 56.92 53.3 53.3 4781 53.3 down up incorrect
CHNR.US China Natural Resources Inc 20260325 0 4.9 5.385 4.65 5.38 181453 5.38 up down incorrect
CHRS.US Coherus BioSciences Inc 20260325 0 1.73 1.85 1.6947 1.77 2295966 1.77 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20260325 0 169.94 172.85 167.65 169.74 1707500 169.74 down down correct
CHSCL.US CHS Inc 20260325 0 25.5 25.5 25.4 25.41 15900 25.41 down down correct
CHSCM.US CHS Inc 20260325 0 24.806 24.89 24.6 24.6 16500 24.6 down up incorrect
CHSCN.US CHS Inc 20260325 0 25.07 25.14 25 25 11700 25 down up incorrect
CHSCO.US CHS Inc 20260325 0 26.03 26.19 25.95 25.99 9800 25.99 down up incorrect
CHSCP.US CHS Inc 20260325 0 27.88 28.4699 27.7 27.7 12421 27.7 down up incorrect
CHTR.US Charter Communications Inc 20260325 0 219.73 222.61 212.96 218.91 1144900 218.91 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20260325 0 7.29 7.51 7.29 7.39 198800 7.3432 up up correct
CHY.US Calamos Convertible and High Income Fund 20260325 0 11.44 11.6 11.44 11.51 111000 11.4137 up up correct
CIFR.US Cipher Mining Inc 20260325 0 16.075 16.67 15.47 15.88 40675400 15.88 down down correct
CIGI.US Colliers International Group Inc 20260325 0 102.98 104 100.83 102.27 419700 102.27 down down correct
CINF.US Cincinnati Financial Corporation 20260325 0 159.22 159.58 155.41 155.45 581100 155.45 down down correct
CIVB.US Civista Bancshares Inc 20260325 0 22.83 23.39 22.26 22.43 62800 22.43 down down correct
CIZN.US Citizens Holding Company 20260325 0 9.05 9.05 9 9 1000 9 down down correct
CLAR.US Clarus Corporation 20260325 0 2.8 2.86 2.73 2.77 147100 2.77 down up incorrect
CLBK.US Columbia Financial Inc 20260325 0 17.61 17.71 17.37 17.38 161919 17.38 down down correct
CLBT.US Cellebrite DI 20260325 0 14.44 14.64 14.03 14.16 961800 14.16 down down correct
CLDX.US Celldex Therapeutics Inc 20260325 0 31.77 32.44 31.39 31.68 657000 31.68 down up incorrect
CLFD.US Clearfield Inc 20260325 0 29.95 30.305 29.46 29.56 137647 29.56 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260325 0 0.7215 0.7924 0.65 0.7502 41004 0.7502 up up correct
CLIR.US ClearSign Technologies Corporation 20260325 0 3.65 3.73 3.57 3.57 7075 3.57 down down correct
CLLS.US Cellectis S.A 20260325 0 3.42 3.42 3.24 3.37 44554 3.37 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260325 0 29.25 30.46 29.12 29.99 1107700 29.99 up up correct
CLNE.US Clean Energy Fuels Corp 20260325 0 2.35 2.379 2.27 2.31 1102995 2.31 down down correct
CLNN.US Clene Inc 20260325 0 5.73 5.955 5.3 5.48 68858 5.48 down down correct
CLOV.US Clover Health Investments Corp 20260325 0 1.85 1.88 1.8 1.82 3609564 1.82 down down correct
CLPS.US CLPS Incorporation 20260325 0 1 1 0.958 0.96 6723 0.96 down down correct
CLPT.US ClearPoint Neuro Inc 20260325 0 9.63 9.9 9.34 9.49 592000 9.49 down down correct
CLRB.US Cellectar Biosciences Inc 20260325 0 3.08 3.13 2.927 2.95 30327 2.95 down down correct
CLRO.US ClearOne Inc 20260325 0 4.01 4.1 3.9 3.9 6726 3.9 down down correct
CLSK.US CleanSpark Inc 20260325 0 10.06 10.35 9.76 9.96 24787600 9.96 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260325 0 16.6 16.6 16.57 16.59 3524 16.59 down down correct
CLVR.US Clever Leaves Holdings Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260325 0 1.17 1.19 1.16 1.17 2097 1.17
CMBM.US Cambium Networks Corporation 20260325 0 1.85 2 1.63 1.77 717310 1.77 down down correct
CMCO.US Columbus McKinnon Corporation 20260325 0 14.93 15.45 14.92 15.18 266000 15.1112 up up correct
CMCSA.US Comcast Corporation 20260325 0 29.16 29.42 28.61 28.73 22266800 28.3998 down down correct
CMCT.US CIM Commercial Trust Corporation 20260325 0 0.08 0.08 0.06 0.07 91489 7 down down correct
CME.US CME Group Inc 20260325 0 300.95 302.26 292.95 293.93 2740100 293.93 down down correct
CMMB.US Chemomab Therapeutics Ltd 20260325 0 1.68 1.73 1.57 1.59 64500 1.59 down down correct
CMPR.US Cimpress plc 20260325 0 75.14 75.74 73.5 74.41 138820 74.41 down down correct
CMPS.US COMPASS Pathways plc 20260325 0 5.31 5.8 5.31 5.62 2064916 5.62 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260325 0 5.42 5.56 5.39 5.49 1366820 5.49 up up correct
CMTL.US Comtech Telecommunications Corp 20260325 0 3.6 3.69 3.55 3.62 253854 3.62 up up correct
CNDT.US Conduent Incorporated 20260325 0 1.27 1.32 1.2116 1.24 854695 1.24 down down correct
CNET.US ZW Data Action Technologies Inc 20260325 0 0.74 0.75 0.73 0.75 2300 0.75 up up correct
CNEY.US CN Energy Group. Inc 20260325 0 0.3821 0.39 0.3338 0.3653 352020 0.3653 down down correct
CNOB.US ConnectOne Bancorp Inc 20260325 0 26.74 26.76 26.01 26.27 247800 26.27 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260325 0 24.49 24.59 24.48 24.555 4500 24.555 up up correct
CNRLX.US CNRLX 20260325 0 16.61 16.61 16.61 16.61 0 16.61
CNROX.US CNROX 20260325 0 4.72 4.72 4.72 4.72 0 4.456
CNSP.US CNS Pharmaceuticals Inc 20260325 0 2.87 3 2.62 2.73 22100 2.73 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20260325 0 28.26 29.47 27.86 28.22 2178100 28.22 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20260325 0 3.2 3.45 3.14 3.36 468123 3.36 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20260325 0 3.22 3.33 2.5801 2.67 1724393 2.67 down down correct
CNTY.US Century Casinos Inc 20260325 0 1.46 1.46 1.41 1.41 33965 1.41 down down correct
CNXC.US Concentrix Corporation 20260325 0 26.31 27.39 24.48 24.67 3341500 24.3383 down up incorrect
CNXN.US PC Connection Inc 20260325 0 59.22 59.7899 57.97 58.41 73409 58.41 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260325 0 54.63 55.03 52.62 53.87 1475900 53.87 down up incorrect
COCP.US Cocrystal Pharma Inc 20260325 0 1.08 1.1 1.06 1.08 32300 1.08
CODA.US Coda Octopus Group Inc 20260325 0 12.04 12.11 11.6811 11.94 141688 11.94 down up incorrect
CODX.US Co 20260325 0 2.35 2.36 1.96 1.97 5804967 1.97 down down correct
COF.US PN 20260325 0 15.93 16.01 15.86 15.9 24698 15.9 down down correct
COFS.US ChoiceOne Financial Services Inc 20260325 0 27.99 28.27 27.4 27.57 51312 27.57 down down correct
COGT.US Cogent Biosciences Inc 20260325 0 35.66 37.04 35.66 36.5 2298377 36.5 up up correct
COHR.US Coherent Inc 20260325 0 275 278.8 262 272.04 5314100 272.04 down down correct
COHU.US Cohu Inc 20260325 0 32.12 32.5 31.43 31.92 768000 31.92 down down correct
COIN.US Coinbase Global Inc 20260325 0 184.58 190.71 180.06 181.1 10432500 181.1 down down correct
COKE.US Coca 20260325 0 186 191 185.61 186.34 606300 186.0982 up up correct
COLB.US Columbia Banking System Inc 20260325 0 27.64 27.8 27.19 27.6 2337700 27.6 down down correct
COLL.US Collegium Pharmaceutical Inc 20260325 0 33.48 33.76 33.2 33.25 635134 33.25 down down correct
COLM.US Columbia Sportswear Company 20260325 0 56 56.25 54.76 55.37 730800 55.37 down down correct
COMS.US COMSovereign Holding Corp 20260325 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260325 0 9.658 10.117 9.17 9.22 58200 9.22 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20260325 0 34.15 50.4 33.99 40.47 11743400 40.47 up up correct
COST.US Costco Wholesale Corporation 20260325 0 978 980.81 968.0504 974.86 1067386 973.4475 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20260325 0 3.06 3.41 3.0301 3.35 26700 3.35 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260325 0 0.303 0.317 0.303 0.311 7300 0.311 up up correct
CPRDX.US CPRDX 20260325 0 11.34 11.34 11.34 11.34 0 11.2761
CPREX.US CPREX 20260325 0 11.35 11.35 11.35 11.35 0 11.2831
CPRSX.US CPRSX 20260325 0 11.33 11.33 11.33 11.33 0 11.2691
CPRT.US Copart Inc 20260325 0 33.13 33.57 32.24 33.08 6185800 33.08 down down correct
CPRTX.US CPRTX 20260325 0 11.33 11.33 11.33 11.33 0 11.2691
CPRX.US Catalyst Pharmaceuticals Inc 20260325 0 23.41 23.81 23.21 23.8 1006300 23.8 up up correct
CPSH.US CPS Technologies Corporation 20260325 0 4 4.16 3.9063 4 84789 4
CPSS.US Consumer Portfolio Services Inc 20260325 0 7.925 7.98 7.62 7.62 17230 7.62 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260325 0 13.8 13.9 13.61 13.76 96400 13.6239 down down correct
CRAI.US CRA International Inc 20260325 0 159.89 162.07 153.68 156.58 339900 156.58 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260325 0 8.35 8.595 8.1 8.31 216708 8.31 down down correct
CRBU.US Caribou Biosciences Inc 20260325 0 1.85 1.955 1.85 1.88 641911 1.88 up up correct
CRCT.US Cricut Inc 20260325 0 4.17 4.19 4.04 4.05 348787 4.05 down down correct
CRDF.US Cardiff Oncology Inc 20260325 0 1.76 1.8 1.71 1.73 436400 1.73 down down correct
CRDFX.US CRDFX 20260325 0 22.43 22.43 22.43 22.43 0 21.8467
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260325 0 22.43 22.43 22.43 22.43 0 21.9906
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260325 0 1.07 1.125 1.05 1.07 2658517 1.07
CRDLX.US CRDLX 20260325 0 22.42 22.42 22.42 22.42 0 22.0088
CREDX.US CREDX 20260325 0 8.03 8.03 8.03 8.03 0 7.9679
CREG.US China Recycling Energy Corporation 20260325 0 0.2 0.24 0.2 0.21 1960200 0.21 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260325 0 12.52 12.74 12.33 12.64 207900 12.64 up up correct
CREX.US Creative Realities Inc 20260325 0 3.61 3.65 3.6 3.6 9489 3.6 down down correct
CRIS.US Curis Inc 20260325 0 0.71 0.73 0.68 0.7001 434860 0.7001 down down correct
CRKN.US Crown ElectroKinetics Corp 20260325 0 0.003 0.003 0.003 0.003 0 0.003
CRMD.US CorMedix Inc 20260325 0 6.58 6.705 6.5157 6.61 918122 6.61 up up correct
CRMT.US America's Car 20260325 0 12.36 13.04 12.27 12.66 166456 12.66 up up correct
CRNC.US Cerence Inc 20260325 0 6.8 6.88 6.5 6.58 637500 6.58 down down correct
CRNT.US Ceragon Networks Ltd 20260325 0 2.31 2.33 2.285 2.31 210853 2.31
CRNX.US Crinetics Pharmaceuticals Inc 20260325 0 35.01 36.51 34.89 36.34 1246200 36.34 up up correct
CRON.US Cronos Group Inc 20260325 0 2.58 2.665 2.58 2.62 800508 2.62 up up correct
CROX.US Crocs Inc 20260325 0 80.73 81.95 79.24 80.09 742600 80.09 down down correct
CRSP.US CRISPR Therapeutics AG 20260325 0 47.25 48.305 47.05 47.09 1081200 47.09 down down correct
CRSR.US Corsair Gaming Inc 20260325 0 5.75 5.825 5.57 5.75 968400 5.75
CRTD.US Creatd Inc 20260325 0 9.36 9.99 6.93 9.684 1200 9.684 up up correct
CRTO.US Criteo S.A 20260325 0 17.67 18.01 17.302 17.72 347209 17.72 up up correct
CRUS.US Cirrus Logic Inc 20260325 0 143.5 145 141.76 143.31 348200 143.31 down down correct
CRVL.US CorVel Corporation 20260325 0 53.8 54.02 51.11 52.25 188702 52.25 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20260325 0 13.39 14.54 13.315 14.22 1299600 14.22 up up correct
CRWD.US CrowdStrike Holdings Inc 20260325 0 398.98 400.32 383.5 385.86 3128700 385.86 down down correct
CRWS.US Crown Crafts Inc 20260325 0 2.715 2.7668 2.67 2.7 76231 2.7 down down correct
CSBR.US Champions Oncology Inc 20260325 0 5.83 5.88 5.8 5.8 7300 5.8 down down correct
CSCO.US Cisco Systems Inc 20260325 0 81 82.68 80.89 81.83 23146000 81.389 up up correct
CSGP.US CoStar Group Inc 20260325 0 41.84 42.12 40.33 41.41 5753000 41.41 down down correct
CSGS.US CSG Systems International Inc 20260325 0 80.05 80.19 79.92 80.12 370400 80.12 up up correct
CSIQ.US Canadian Solar Inc 20260325 0 13.42 14.59 13.42 14.31 2975500 14.31 up up correct
CSPI.US CSP Inc 20260325 0 8.45 8.46 8.01 8.17 15700 8.17 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260325 0 17.58 18.09 17.52 17.59 269427 17.4742 up up correct
CSTE.US Caesarstone Ltd 20260325 0 1.09 1.22 1.03 1.13 617321 1.13 up down incorrect
CSTL.US Castle Biosciences Inc 20260325 0 25.81 26.19 25.08 25.27 280889 25.27 down up incorrect
CSWC.US Capital Southwest Corporation 20260325 0 21.96 22.31 21.83 22.05 477700 21.8702 up up correct
CSX.US CSX Corporation 20260325 0 39.22 39.72 39.03 39.57 13698000 39.57 up up correct
CTAS.US Cintas Corporation 20260325 0 184.18 186.05 173.59 176.85 3210700 176.85 down down correct
CTBI.US Community Trust Bancorp Inc 20260325 0 60.69 60.95 59.75 60.15 103481 60.15 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260325 0 4.69 4.745 4.52 4.6 552604 4.6 down down correct
CTLP.US Cantaloupe Inc 20260325 0 10.65 10.66 10.57 10.63 507306 10.63 down down correct
CTMX.US CytomX Therapeutics Inc 20260325 0 4.35 4.47 4.08 4.22 6111851 4.22 down down correct
CTRE.US CareTrust REIT Inc 20260325 0 37.31 38.04 37.245 37.59 2937400 37.19 up up correct
CTRM.US Castor Maritime Inc 20260325 0 1.97 2.01 1.9 1.92 63754 1.92 down down correct
CTRN.US Citi Trends Inc 20260325 0 45.2 45.8153 43.425 43.53 62882 43.53 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20260325 0 60.66 61.56 58.87 59.79 4180800 59.79 down down correct
CTSO.US Cytosorbents Corporation 20260325 0 0.66 0.6955 0.6115 0.6713 70741 0.6713 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20260325 0 0.723 0.75 0.719 0.72 426800 0.72 down up incorrect
CUE.US Cue Biopharma Inc 20260325 0 0.267 0.269 0.25 0.2642 21873 7.926 down down correct
CUEN.US Cuentas Inc 20260325 0 0.1729 0.201 0.155 0.201 6380 0.201 up up correct
CURI.US CuriosityStream Inc 20260325 0 3.18 3.205 3.12 3.15 259910 3.15 down down correct
CVBF.US CVB Financial Corp 20260325 0 19.39 19.46 19.08 19.28 1077000 19.0811 down down correct
CVCO.US Cavco Industries Inc 20260325 0 483.01 487.91 467.51 485.5 145700 485.5 up up correct
CVGI.US Commercial Vehicle Group Inc 20260325 0 3.67 3.785 3.45 3.77 372579 3.77 up up correct
CVGW.US Calavo Growers Inc 20260325 0 25.62 26.06 25.51 25.94 304200 25.5549 up up correct
CVLG.US Covenant Logistics Group Inc 20260325 0 27.12 27.385 26.63 27.35 122065 27.35 up up correct
CVLT.US Commvault Systems Inc 20260325 0 80.04 80.75 77.5 79.75 797300 79.75 down down correct
CVRX.US CVRx Inc. Common Stock 20260325 0 8.59 9.48 8.48 9.38 250668 9.38 up up correct
CVV.US CVD Equipment Corporation 20260325 0 5.12 6.2499 4.76 6.2 893662 6.2 up up correct
CWBC.US Community West Bancshares 20260325 0 23.12 23.21 22.71 22.82 97400 22.82 down down correct
CWCO.US Consolidated Water Co. Ltd 20260325 0 32.47 32.685 32.2225 32.25 80422 32.1137 down down correct
CWST.US Casella Waste Systems Inc 20260325 0 77.1 77.37 74.05 76.43 813700 76.43 down down correct
CXDO.US Crexendo Inc 20260325 0 6.4 6.4999 6.3001 6.48 122424 6.48 up up correct
CYAN.US Cyanotech Corporation 20260325 0 0.34 0.34 0.29 0.29 1700 0.29 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260325 0 1.65 1.65 1.58 1.62 12000 1.62 down down correct
CYPS.US Cyclo3pss Corporation 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260325 0 8.29 8.5 8.28 8.41 325300 8.41 up up correct
CYTK.US Cytokinetics Incorporated 20260325 0 60.12 62.39 60.11 62.39 2102600 62.39 up up correct
CZNC.US Citizens & Northern Corporation 20260325 0 22.33 22.33 21.9 22.03 26200 22.03 down down correct
CZR.US Caesars Entertainment Inc 20260325 0 26.46 26.86 26.32 26.82 5263900 26.82 up up correct
CZWI.US Citizens Community Bancorp Inc 20260325 0 19.71 19.84 19.37 19.49 26205 19.49 down down correct
DAKT.US Daktronics Inc 20260325 0 21.76 21.865 21.03 21.42 449280 21.42 down down correct
DARE.US Daré Bioscience Inc 20260325 0 1.37 1.4244 1.37 1.4 44588 1.4 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20260325 0 21.38 21.41 21.365 21.37 1816662 21.37 down down correct
DBGI.US Digital Brands Group Inc 20260325 0 2.13 2.315 2 2.09 370100 2.09 down up incorrect
DBVT.US DBV Technologies S.A 20260325 0 20.21 20.58 19.72 20.27 348400 20.27 up down incorrect
DBX.US Dropbox Inc 20260325 0 23.31 23.675 22.51 22.7 3724700 22.7 down up incorrect
DCBO.US Docebo Inc 20260325 0 18.785 18.86 17.785 17.96 79700 17.96 down up incorrect
DCGO.US DocGo Inc 20260325 0 0.6538 0.68 0.5879 0.6108 1406439 0.6108 down up incorrect
DCOM.US Dime Community Bancshares Inc 20260325 0 33.72 33.84 33.07 33.32 271800 33.088 down down correct
DCOMP.US Dime Community Bancshares Inc 20260325 0 18.8 18.8 18.6 18.6 1000 18.6 down down correct
DCTH.US Delcath Systems Inc 20260325 0 9.19 9.37 9.105 9.2 263200 9.2 up down incorrect
DDOG.US Datadog Inc 20260325 0 124.91 127.47 122.12 123.29 3565500 123.29 down up incorrect
DFH.US Dream Finders Homes Inc 20260325 0 14.48 14.495 13.55 14.41 658221 14.41 down down correct
DGICA.US Donegal Group Inc 20260325 0 17.33 17.38 16.98 17.02 81701 16.8252 down down correct
DGII.US Digi International Inc 20260325 0 50.48 51.34 50.48 50.66 314613 50.66 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260325 0 1.13 1.1399 1.05 1.09 188392 1.09 down down correct
DHC.US Diversified Healthcare Trust 20260325 0 6.78 7 6.72 6.86 1442632 6.8507 up up correct
DHCNI.US DHCNI 20260325 0 16.83 17.14 16.83 16.99 6100 16.6667 up down incorrect
DHCNL.US Diversified Healthcare Trust 20260325 0 17.681 17.8 17.68 17.69 11789 17.69 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20260325 0 172.6 172.7899 172.565 172.6 17807 172.6
DIBS.US 1stdibs.com Inc. Common Stock 20260325 0 5.44 5.58 5.3902 5.58 146636 5.58 up down incorrect
DIOD.US Diodes Incorporated 20260325 0 74 75.05 72.74 73.47 479800 73.47 down down correct
DJCO.US Daily Journal Corporation 20260325 0 496.55 501.35 475.33 485.29 93600 485.29 down up incorrect
DKNG.US DraftKings Inc 20260325 0 23.515 23.675 21.345 21.42 21157400 21.42 down down correct
DLHC.US DLH Holdings Corp 20260325 0 6.17 6.25 5.91 6.04 2426 6.04 down down correct
DLO.US DLocal Limited Class A Common Shares 20260325 0 13.13 13.5 12.82 13.02 2168897 13.02 down down correct
DLPN.US Dolphin Entertainment Inc 20260325 0 1.56 1.6 1.54 1.55 7322 1.55 down down correct
DLTH.US Duluth Holdings Inc 20260325 0 3.27 3.2799 3.09 3.15 142368 3.15 down down correct
DLTR.US Dollar Tree Inc 20260325 0 108.07 108.85 106.03 106.64 2338000 106.64 down down correct
DMAC.US DiaMedica Therapeutics Inc 20260325 0 6.92 7.18 6.745 6.86 198300 6.86 down down correct
DMLP.US Dorchester Minerals L.P 20260325 0 27.55 28.1186 27.535 27.6 67727 27.6 up up correct
DMRC.US Digimarc Corporation 20260325 0 4.44 4.74 4.38 4.58 234757 4.58 up up correct
DNLI.US Denali Therapeutics Inc 20260325 0 22.62 23.46 21.27 22.47 5408000 22.47 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20260325 0 3.45 3.48 3.19 3.35 2222455 3.35 down down correct
DOCU.US DocuSign Inc 20260325 0 47.48 48.22 45.58 46.3 5900500 46.3 down down correct
DOGZ.US Dogness (International) Corporation 20260325 0 1.47 1.54 1.47 1.51 33762 1.51 up up correct
DOMO.US Domo Inc 20260325 0 3.49 3.52 3.251 3.4 1099669 3.4 down down correct
DORM.US Dorman Products Inc 20260325 0 106.5 109.88 105.69 106.95 310126 106.95 up up correct
DOX.US Amdocs Limited 20260325 0 64.27 65.78 63.74 65.41 2021400 64.8353 up up correct
DOYU.US DouYu International Holdings Limited 20260325 0 4.6 4.857 4.599 4.77 39800 4.77 up up correct
DPRO.US Draganfly Inc. Common Shares 20260325 0 5.74 5.8799 4.81 4.95 6127507 4.95 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260325 0 17.945 17.945 16.32 16.35 26500 15.4166 down down correct
DRIO.US DarioHealth Corp 20260325 0 8.03 8.03 7.69 7.7 15400 7.7 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20260325 0 1.54 1.7 1.44 1.46 680500 1.46 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20260325 0 0.0183 0.0183 0.0183 0.0183 100 0.0183
DRVN.US Driven Brands Holdings Inc 20260325 0 12.6 13.54 12.1 12.76 4029450 12.76 up down incorrect
DSGN.US Design Therapeutics Inc 20260325 0 10.41 10.97 10.41 10.73 317782 10.73 up up correct
DSGX.US The Descartes Systems Group Inc 20260325 0 73.23 73.23 68.83 70.05 538200 70.05 down down correct
DSP.US Viant Technology Inc 20260325 0 11.03 11.27 10.615 10.65 248321 10.65 down down correct
DSWL.US Deswell Industries Inc 20260325 0 3.25 3.325 3.21 3.21 7915 3.21 down down correct
DTIL.US Precision BioSciences Inc 20260325 0 6.45 6.8081 6.32 6.47 210811 6.47 up up correct
DTSS.US Datasea Inc 20260325 0 0.94 1.04 0.89 1.01 95815 1.01 up up correct
DTST.US Data Storage Corporation 20260325 0 4.03 4.12 3.92 4.06 10600 4.06 up up correct
DTSTW.US Data Storage Corporation 20260325 0 0.0771 0.0771 0.0771 0.0771 100 0.0771
DUO.US Fangdd Network Group Ltd 20260325 0 1.08 1.09 1.06 1.07 22400 1.07 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260325 0 99.89 101.85 96.81 99.12 1137400 99.12 down down correct
DUOT.US Duos Technologies Group Inc 20260325 0 7.51 7.7 7.41 7.53 330079 7.53 up up correct
DWSN.US Dawson Geophysical Company 20260325 0 2.51 2.88 2.51 2.78 164000 2.78 up up correct
DXCM.US DexCom Inc 20260325 0 67.22 68.09 65.54 66.84 2941000 66.84 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20260325 0 0.5 0.5295 0.4851 0.5255 201958 0.5255 up up correct
DXPE.US DXP Enterprises Inc 20260325 0 143.44 145.29 139.57 139.69 159500 139.69 down down correct
DXYN.US The Dixie Group Inc 20260325 0 0.4493 0.4493 0.41 0.41 6470 0.41 down down correct
DYAI.US Dyadic International Inc 20260325 0 0.8953 0.9402 0.8536 0.8725 101195 0.8725 down down correct
DYN.US Dyne Therapeutics Inc 20260325 0 18.24 19.155 18.225 18.98 2830700 18.98 up up correct
DYNT.US Dynatronics Corporation 20260325 0 0.0407 0.0407 0.0407 0.0407 0 0.0407
EA.US Electronic Arts Inc 20260325 0 201.59 202.46 201.5 202.34 2279300 202.34 up up correct
EBAY.US eBay Inc 20260325 0 89.78 91.88 89.23 89.55 5618000 89.55 down down correct
EBC.US Eastern Bankshares Inc 20260325 0 19.29 19.43 19.12 19.38 2026400 19.38 up up correct
EBET.US Esports Technologies Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260325 0 20.45 21.03 20 20.41 103888 20.41 down down correct
EBON.US Ebang International Holdings Inc 20260325 0 2.39 2.39 2.16 2.16 4800 2.16 down down correct
ECOR.US electroCore Inc 20260325 0 6.25 6.98 6.01 6.69 44800 6.69 up down incorrect
ECPG.US Encore Capital Group Inc 20260325 0 71.41 72.07 70.23 70.85 184741 70.85 down up incorrect
EDAP.US EDAP TMS S.A 20260325 0 3.1 4 3.1 3.71 74953 3.71 up down incorrect
EDIT.US Editas Medicine Inc 20260325 0 2.29 2.375 2.285 2.32 1032709 2.32 up up correct
EDRY.US EuroDry Ltd 20260325 0 19.93 20.07 18.66 19.72 124045 19.72 down down correct
EDSA.US Edesa Biotech Inc 20260325 0 6.76 6.95 6.12 6.57 525700 6.57 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260325 0 1.0438 1.0438 1.01 1.01 400 1.01 down down correct
EDUC.US Educational Development Corporation 20260325 0 1.34 1.34 1.29 1.32 4300 1.32 down down correct
EEFT.US Euronet Worldwide Inc 20260325 0 68.59 69.7 66.74 67.11 558100 67.11 down up incorrect
EEIQ.US Elite Education Group International Limited 20260325 0 2.35 3.1 2.318 2.7301 265464 2.7301 up down incorrect
EFOI.US Energy Focus Inc 20260325 0 1.88 1.88 1.84 1.84 4369 1.84 down up incorrect
EFSC.US Enterprise Financial Services Corp 20260325 0 54.67 54.88 53.97 54.32 356356 54.32 down up incorrect
EFTR.US Effector Therapeutics Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
EGAN.US eGain Corporation 20260325 0 8.5 8.59 8.145 8.23 92422 8.23 down up incorrect
EGBN.US Eagle Bancorp Inc 20260325 0 24.87 25.26 24.66 25.02 198400 25.02 up up correct
EGLE.US Eagle Bulk Shipping Inc 20260325 0 27.522 27.522 27.522 27.522 100 27.522
EGRX.US Eagle Pharmaceuticals Inc 20260325 0 0.15 0.15 0.15 0.15 0 0.15
EH.US EHang Holdings Limited 20260325 0 10.13 10.28 10.02 10.19 359845 10.19 up up correct
EHTH.US eHealth Inc 20260325 0 1.53 1.56 1.37 1.38 627359 1.38 down down correct
EIOAX.US EIOAX 20260325 0 8.38 8.38 8.38 8.38 0 8.2368
EIOMX.US EIOMX 20260325 0 8.24 8.24 8.24 8.24 0 8.1108
EJH.US E 20260325 0 0.0752 0.102 0.0752 0.1014 2143233 2.535 up up correct
EKSO.US Ekso Bionics Holdings Inc 20260325 0 10.61 11.3 10.61 10.98 17540 10.98 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260325 0 2.95 2.97 2.89 2.92 933800 2.92 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20260325 0 0.16 0.16 0.16 0.16 0 0.16
ELSE.US Electro 20260325 0 4.3804 4.3804 4.3804 4.3804 6775 4.3804
ELTK.US Eltek Ltd 20260325 0 8.68 8.68 8.36 8.5 3700 8.5 down down correct
ELYS.US Elys Game Technology Corp 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EM.US Smart Share Global Limited 20260325 0 1.12 1.14 1.11 1.12 42281 1.12
EML.US The Eastern Company 20260325 0 20.32 20.535 19.8 19.82 13833 19.82 down down correct
ENLV.US Enlivex Therapeutics Ltd 20260325 0 1.305 1.32 1.05 1.2 12601400 1.2 down up incorrect
ENPH.US Enphase Energy Inc 20260325 0 40.99 42.69 39.91 42.53 4790500 42.53 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20260325 0 0.551 0.578 0.54 0.558 170200 0.558 up up correct
ENSG.US The Ensign Group Inc 20260325 0 203.49 205.3 201.46 203.89 408700 203.8239 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20260325 0 12.2 12.68 12.07 12.17 145354 12.17 down down correct
ENTG.US Entegris Inc 20260325 0 123.81 124.29 120.84 123.18 1476600 123.0949 down down correct
ENTX.US Entera Bio Ltd 20260325 0 1.09 1.25 1.04 1.18 285111 1.18 up up correct
ENVB.US Enveric Biosciences Inc 20260325 0 1.99 2.0499 1.96 1.97 21257 1.97 down down correct
ENVX.US Enovix Corporation 20260325 0 5.16 5.555 5.15 5.39 6204200 5.39 up down incorrect
EOLS.US Evolus Inc 20260325 0 4.49 4.49 4.315 4.37 763494 4.37 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260325 0 5.215 5.39 5.01 5.1 14313100 5.1 down up incorrect
EPSN.US Epsilon Energy Ltd 20260325 0 6.15 6.33 6.0501 6.2 271553 6.2 up up correct
EQ.US Equillium Inc 20260325 0 1.95 2.06 1.9007 2.06 184390 2.06 up up correct
EQBK.US Equity Bancshares Inc 20260325 0 44.45 44.5 43.54 43.7 100100 43.5214 down down correct
EQIX.US Equinix Inc. (REIT) 20260325 0 970.19 977.83 964.23 965.95 380100 965.95 down down correct
ERAS.US Erasca Inc. Common Stock 20260325 0 14.9 16.155 14.9 15.99 5661300 15.99 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260325 0 11.6 11.66 11.51 11.62 5901500 11.4515 up up correct
ERIE.US Erie Indemnity Company 20260325 0 241.63 243.55 233.82 236.09 163000 234.7319 down down correct
ERII.US Energy Recovery Inc 20260325 0 10.36 10.4315 9.99 10.14 493272 10.14 down down correct
ESCA.US Escalade Incorporated 20260325 0 18.36 18.61 17.79 17.93 34959 17.7718 down down correct
ESEA.US Euroseas Ltd 20260325 0 68.89 68.89 62.23 62.73 131523 62.73 down down correct
ESLT.US Elbit Systems Ltd 20260325 0 894.8 915.55 894.8 911.9 143500 910.9144 up up correct
ESPR.US Esperion Therapeutics Inc 20260325 0 2.67 2.86 2.66 2.76 4589910 2.76 up up correct
ESQ.US Esquire Financial Holdings Inc 20260325 0 109.13 110.11 106.62 106.85 166500 106.85 down up incorrect
ESSC.US East Stone Acquisition Corporation 20260325 0 26.42 26.42 26.31 26.42 1600 26.3798
ESTA.US Establishment Labs Holdings Inc 20260325 0 58.79 60.34 57.07 59.57 525200 59.57 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20260325 0 22.71 24.46 22.3215 23.84 677225 23.84 up up correct
ETSY.US Etsy Inc 20260325 0 50.36 51.095 47.59 48.23 3045584 48.23 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260325 0 10.97 11.71 10.91 11.63 190764 11.63 up up correct
EVER.US EverQuote Inc 20260325 0 15.8 16.16 15.36 15.96 654500 15.96 up up correct
EVFM.US Evofem Biosciences Inc 20260325 0 0.009 0.009 0.009 0.009 62800 0.009
EVGN.US Evogene Ltd 20260325 0 0.89 0.9 0.81 0.85 109800 0.85 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260325 0 1.85 1.91 1.8 1.81 6690387 1.81 down down correct
EVGOW.US EVgo Equity Warrants 20260325 0 0.024 0.028 0.024 0.028 1200 0.028 up up correct
EVLO.US Evelo Biosciences Inc 20260325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EVLV.US Newhold Investment Corp 20260325 0 5.72 5.955 5.7 5.93 3904400 5.93 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20260325 0 0.108 0.1379 0.0933 0.11 9713 0.11 up up correct
EVOL.US Evolving Systems Inc 20260325 0 0.49 0.49 0.49 0.49 0 0.49
EWBC.US East West Bancorp Inc 20260325 0 106.73 107.84 105.68 106.77 837300 106.77 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20260325 0 5.78 5.78 5.77 5.78 311045 5.78
EWTX.US Edgewise Therapeutics Inc 20260325 0 31 32.8 30.925 31.94 767900 31.94 up up correct
EXC.US Exelon Corporation 20260325 0 47.59 48.06 47.34 47.67 5483500 47.67 up up correct
EXEL.US Exelixis Inc 20260325 0 42 43.48 41.87 42.79 1832300 42.79 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20260325 0 0.8435 0.87 0.8201 0.83 637510 0.83 down down correct
EXLS.US ExlService Holdings Inc 20260325 0 30.76 31.15 29.61 30.28 1798000 30.28 down down correct
EXPD.US Expeditors International of Washington Inc 20260325 0 143.05 144.32 141.81 143.18 949600 143.18 up up correct
EXPE.US Expedia Group Inc 20260325 0 237.34 245.54 230.6 236.26 1508300 236.26 down down correct
EXPI.US eXp World Holdings Inc 20260325 0 6.16 6.18 5.815 6.08 916800 6.08 down down correct
EXPO.US Exponent Inc 20260325 0 66.04 66.28 64.74 65.34 439500 65.34 down down correct
EXTR.US Extreme Networks Inc 20260325 0 15.33 15.49 15.21 15.46 1035075 15.46 up up correct
EYE.US National Vision Holdings Inc 20260325 0 27.94 28.465 27.45 28.06 761000 28.06 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20260325 0 35.21 35.21 35.21 35.21 19 34.9277
EYPT.US EyePoint Pharmaceuticals Inc 20260325 0 12.7 13.33 12.7 13.05 687400 13.05 up up correct
EZGO.US EZGO Technologies Ltd 20260325 0 1.24 1.29 1.16 1.29 9300 1.29 up up correct
EZPW.US EZCORP Inc 20260325 0 26.47 26.81 25.56 25.6 776200 25.6 down down correct
FA.US First Advantage Corporation Common Stock 20260325 0 11.41 11.45 10.67 11.23 738686 11.23 down down correct
FAMI.US Farmmi Inc 20260325 0 1.25 1.28 1.25 1.28 500 1.28 up up correct
FANG.US Diamondback Energy Inc 20260325 0 194.63 197.14 194.02 196.02 2182300 196.02 up up correct
FARM.US Farmer Bros. Co 20260325 0 1.23 1.26 1.23 1.26 338734 1.26 up up correct
FAST.US Fastenal Company 20260325 0 45.2 45.55 44.56 45.37 5085000 45.1295 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20260325 0 1.24 1.24 1.24 1.24 0 1.24
FATBP.US FAT Brands Inc 20260325 0 0.07 0.138 0.07 0.0805 1610 0.0805 up up correct
FATE.US Fate Therapeutics Inc 20260325 0 1.15 1.285 1.15 1.22 2036275 1.22 up up correct
FB.US Meta Platforms Inc. 20260325 0 42.195 42.195 42.195 42.195 100 42.195
FBIO.US Fortress Biotech Inc 20260325 0 2.95 3.01 2.89 2.99 424300 2.99 up up correct
FBIOP.US Fortress Biotech Inc 20260325 0 13.4 13.56 13 13.43 11600 13.43 up up correct
FBIZ.US First Business Financial Services Inc 20260325 0 53.93 54.23 52.706 53.3 16876 53.3 down down correct
FBNC.US First Bancorp 20260325 0 55.36 55.8 54.57 55.77 246344 55.5297 up up correct
FBRT.US PE 20260325 0 20.26 20.26 19.77 20.08 16392 19.6084 down down correct
FBRX.US Forte Biosciences Inc 20260325 0 26.09 29.5 25.265 26.38 302316 26.38 up down incorrect
FCAP.US First Capital Inc 20260325 0 49.56 49.56 47.99 47.99 4643 47.99 down up incorrect
FCBC.US First Community Bankshares Inc 20260325 0 41.36 41.36 40.64 41.02 72051 41.02 down up incorrect
FCCO.US First Community Corporation 20260325 0 28.89 29.255 28.27 28.52 180363 28.52 down up incorrect
FCEL.US FuelCell Energy Inc 20260325 0 7 7.31 6.95 7.1 1792300 7.1 up up correct
FCFS.US FirstCash Inc 20260325 0 197.62 199 189.28 190.43 380400 190.43 down down correct
FCNCA.US First Citizens BancShares Inc 20260325 0 1872.0699 1901.89 1830.2 1874.89 120700 1874.89 up up correct
FCNCP.US First Citizens BancShares Inc 20260325 0 21.31 21.45 21.31 21.36 18200 21.36 up up correct
FCREX.US FCREX 20260325 0 11.88 11.88 11.88 11.88 0 11.7919
FCRIX.US FCRIX 20260325 0 11.93 11.93 11.93 11.93 0 11.84
FCRUX.US FCRUX 20260325 0 11.86 11.86 11.86 11.86 0 11.7779
FCUV.US Focus Universal Inc. Common Stock 20260325 0 4.49 5.2 2.74 3.38 123400 3.38 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20260325 0 43.44 43.55 43.41 43.55 3900 43.55 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260325 0 9.35 10.24 9.335 9.88 895608 9.88 up up correct
FDUS.US Fidus Investment Corporation 20260325 0 17.51 17.65 17.295 17.43 239648 17.43 down down correct
FECAX.US FECAX 20260325 0 22.19 22.19 22.19 22.19 0 22.0227
FEIM.US Frequency Electronics Inc 20260325 0 43.04 47.29 43 46.98 339700 46.98 up up correct
FELE.US Franklin Electric Co. Inc 20260325 0 94.14 94.54 92.74 93.42 188900 93.42 down down correct
FEMY.US Femasys Inc. Common Stock 20260325 0 0.53 0.53 0.501 0.513 310200 0.513 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260325 0 5.93 6.5 5.9 6.17 371762 6.17 up up correct
FFBC.US First Financial Bancorp 20260325 0 27.6 27.7 27.32 27.64 591500 27.64 up up correct
FFBW.US FFBW Inc 20260325 0 15.075 15.3 15.075 15.3 1500 15.3 up up correct
FFIC.US Flushing Financial Corporation 20260325 0 15.28 15.37 14.98 15.03 168900 14.8273 down down correct
FFIN.US First Financial Bankshares Inc 20260325 0 29.85 29.95 29.19 29.39 517300 29.39 down up incorrect
FFIV.US F5 Networks Inc 20260325 0 292.87 300.62 290.93 297.86 774600 297.86 up down incorrect
FFWM.US First Foundation Inc 20260325 0 5.98 5.999 5.855 5.98 976000 5.98
FGBI.US First Guaranty Bancshares Inc 20260325 0 8.475 8.4928 8.32 8.32 15900 8.3099 down down correct
FGBIP.US First Guaranty Bancshares Inc 20260325 0 17.79 17.79 17.79 17.79 100 17.79
FHB.US First Hawaiian Inc 20260325 0 24.69 24.88 24.35 24.44 1243000 24.44 down down correct
FHN.US PF 20260325 0 18.48 18.6299 18.48 18.6299 4252 18.3361 up up correct
FHTX.US Foghorn Therapeutics Inc 20260325 0 4.88 5.1 4.88 4.93 122418 4.93 up up correct
FIBK.US First Interstate BancSystem Inc 20260325 0 33.69 33.86 33.23 33.63 733200 33.63 down up incorrect
FINW.US FinWise Bancorp Common Stock 20260325 0 15.97 15.97 15.34 15.34 5433 15.34 down up incorrect
FISI.US Financial Institutions Inc 20260325 0 31.71 31.71 30.87 31.25 102046 31.25 down up incorrect
FISV.US Fiserv Inc 20260325 0 57.13 57.95 55.44 56.64 5349600 56.64 down up incorrect
FITB.US Fifth Third Bancorp 20260325 0 46.12 46.71 45.33 45.81 7145200 45.3999 down down correct
FITBI.US Fifth Third Bancorp 20260325 0 25.67 25.82 25.6682 25.67 21358 25.1927
FITBO.US Fifth Third Bancorp 20260325 0 19.61 19.68 19.32 19.55 8400 19.2389 down down correct
FITBP.US Fifth Third Bancorp 20260325 0 23.86 23.89 23.68 23.7 11500 23.3286 down down correct
FIVE.US Five Below Inc 20260325 0 233.31 235.92 229.77 233.65 963300 233.65 up up correct
FIVN.US Five9 Inc 20260325 0 15.45 15.65 14.225 14.605 2232300 14.605 down down correct
FIZZ.US National Beverage Corp 20260325 0 33.8 33.8 33.1 33.37 172595 33.37 down down correct
FKWL.US Franklin Wireless Corp 20260325 0 3.66 3.76 3.66 3.7 10600 3.7 up up correct
FLEX.US Flex Ltd 20260325 0 69.88 70.74 68.54 70.02 2693700 70.02 up up correct
FLGT.US Fulgent Genetics Inc 20260325 0 16.52 16.845 16.52 16.67 890600 16.67 up up correct
FLL.US Full House Resorts Inc 20260325 0 2.41 2.491 2.22 2.3 87697 2.3 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260325 0 16.545 16.865 16.21 16.35 2743700 16.35 down down correct
FLNT.US Fluent Inc 20260325 0 3.76 3.76 3.36 3.44 20212 3.44 down down correct
FLUX.US Flux Power Holdings Inc 20260325 0 1.18 1.18 1.1 1.13 46500 1.13 down down correct
FLWS.US 1 20260325 0 3.14 3.24 2.96 3.08 512615 3.08 down down correct
FLXN.US Flexion Therapeutics Inc 20260325 0 25.2 25.2 25.1348 25.1348 2069 24.468 down down correct
FLXS.US Flexsteel Industries Inc 20260325 0 46.15 46.5374 44.81 45.17 15613 44.9729 down down correct
FLYW.US Flywire Corporation 20260325 0 12.46 12.775 12.15 12.4 1603381 12.4 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20260325 0 25.2 25.31 24.7101 25.1 32480 24.8775 down down correct
FMBH.US First Mid Bancshares Inc 20260325 0 40.77 41 40.35 40.56 154159 40.56 down down correct
FMNB.US Farmers National Banc Corp 20260325 0 12.95 13 12.79 12.89 251000 12.89 down down correct
FNCH.US Finch Therapeutics Group Inc 20260325 0 8.5 8.82 8.48 8.6 3886 8.6 up up correct
FNKO.US Funko Inc 20260325 0 3.35 3.41 3.255 3.3 615148 3.3 down down correct
FNLC.US The First Bancorp Inc 20260325 0 27.95 28.04 27.75 27.88 20600 27.5212 down up incorrect
FNWB.US First Northwest Bancorp 20260325 0 8.74 8.88 8.58 8.58 26032 8.58 down up incorrect
FNWD.US Finward Bancorp Common Stock 20260325 0 37.235 37.235 36.6 36.67 3128 36.67 down up incorrect
FOLD.US Amicus Therapeutics Inc 20260325 0 14.41 14.43 14.4 14.43 2112100 14.43 up down incorrect
FONR.US FONAR Corporation 20260325 0 18.39 18.59 18.39 18.59 81600 18.59 up up correct
FORA.US Forian Inc 20260325 0 2.068 2.08 2.0614 2.0614 8275 2.0614 down down correct
FORM.US FormFactor Inc 20260325 0 107.62 110.09 103.65 108.07 2058100 108.07 up up correct
FORR.US Forrester Research Inc 20260325 0 5.81 5.88 5.59 5.79 102333 5.79 down down correct
FORTY.US Formula Systems (1985) Ltd 20260325 0 122.06 122.06 122.0599 122.0599 295 122.0599 down down correct
FOSL.US Fossil Group Inc 20260325 0 4.12 4.19 4 4.1 426312 4.1 down down correct
FOX.US Fox Corporation 20260325 0 52.52 52.86 51.39 52.35 1136000 52.35 down down correct
FOXA.US Fox Corporation 20260325 0 58.34 59.14 57.31 58.49 2660600 58.49 up up correct
FOXF.US Fox Factory Holding Corp 20260325 0 17.35 17.8299 17.2162 17.76 484749 17.76 up up correct
FRAF.US Franklin Financial Services Corporation 20260325 0 50.33 50.33 49.94 50.14 10500 49.8375 down down correct
FRBA.US First Bank 20260325 0 16.01 16.01 15.72 15.86 48300 15.86 down down correct
FRHC.US Freedom Holding Corp 20260325 0 145 149 142.95 145.84 152600 145.84 up up correct
FRME.US First Merchants Corporation 20260325 0 38.3 38.425 37.92 38.18 364221 38.18 down down correct
FROG.US JFrog Ltd 20260325 0 44.54 48 44.165 47.13 5298500 47.13 up up correct
FROPX.US FROPX 20260325 0 14.68 14.68 14.68 14.68 0 14.3616
FRPH.US FRP Holdings Inc 20260325 0 21.11 21.11 20.53 20.72 71169 20.72 down down correct
FRPT.US Freshpet Inc 20260325 0 58.81 60.57 56.33 60.1 2900000 60.1 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20260325 0 8.1 8.21 7.78 7.92 4566000 7.92 down down correct
FRST.US Primis Financial Corp 20260325 0 13.23 13.43 13.08 13.25 86200 13.25 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20260325 0 2.505 2.59 2.41 2.47 22503 2.47 down down correct
FSBC.US Five Star Bancorp 20260325 0 37.96 38.25 37.14 37.4 60972 37.4 down down correct
FSBW.US FS Bancorp Inc 20260325 0 39.66 39.98 38.7 39.15 9983 39.15 down down correct
FSEA.US First Seacoast Bancorp 20260325 0 12.74 12.74 12.74 12.74 0 12.74
FSLR.US First Solar Inc 20260325 0 195.44 197.35 193.31 193.51 1141000 193.51 down down correct
FSTR.US L.B. Foster Company 20260325 0 28.49 28.62 27.47 28.04 33997 28.04 down down correct
FSV.US FirstService Corporation 20260325 0 137.86 139.33 135.44 137.76 140600 137.4515 down down correct
FTCI.US FTC Solar Inc 20260325 0 4.85 4.85 4.4 4.5 178846 4.5 down down correct
FTDR.US Frontdoor Inc 20260325 0 60.09 60.31 57.67 57.74 657300 57.74 down down correct
FTEK.US Fuel Tech Inc 20260325 0 1.26 1.2985 1.26 1.27 54553 1.27 up up correct
FTFT.US Future FinTech Group Inc 20260325 0 1.2 1.25 1.2 1.25 16600 1.25 up up correct
FTHM.US Fathom Holdings Inc 20260325 0 0.81 0.84 0.8 0.83 64032 0.83 up up correct
FTNT.US Fortinet Inc 20260325 0 80.13 81.52 78.46 78.89 6052900 78.89 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20260325 0 8.555 8.57 8.51 8.55 57000 8.4967 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20260325 0 6.78 7.16 6.78 6.98 507100 6.98 up down incorrect
FULT.US Fulton Financial Corporation 20260325 0 20.16 20.3 19.89 20.1 1506800 19.9122 down up incorrect
FULTP.US Fulton Financial Corporation 20260325 0 18.83 19.02 18.49 18.79 7100 18.4685 down up incorrect
FUNC.US First United Corporation 20260325 0 36.79 36.79 36.45 36.7 6000 36.4459 down down correct
FUND.US Sprott Focus Trust Inc 20260325 0 9.27 9.41 9.27 9.31 7900 9.31 up up correct
FUSB.US First US Bancshares Inc 20260325 0 15.28 15.28 15.2011 15.25 1031 15.25 down down correct
FUTU.US Futu Holdings Limited 20260325 0 141.99 143.16 139.47 140.6 1440900 138.3807 down down correct
FVCB.US FVCBankcorp Inc 20260325 0 15.18 15.23 15 15.19 41600 15.1222 up up correct
FWONA.US Formula One Group 20260325 0 76.71 77.12 74.52 76.05 191800 76.05 down down correct
FWONK.US Formula One Group 20260325 0 84.05 85 81.905 83.29 1523900 83.29 down down correct
FWRD.US Forward Air Corporation 20260325 0 16.45 16.74 16.12 16.61 383600 16.61 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260325 0 11.52 11.68 10.7 11.27 2915371 11.27 down down correct
FXNC.US First National Corporation 20260325 0 26.69 26.76 26.38 26.57 27537 26.57 down down correct
GABC.US German American Bancorp Inc 20260325 0 41.69 41.85 41.03 41.23 148227 41.23 down down correct
GAIA.US Gaia Inc 20260325 0 2.87 2.87 2.77 2.8 36458 2.8 down down correct
GAIN.US Gladstone Investment Corporation 20260325 0 14.13 14.37 14.09 14.34 317800 14.2694 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20260325 0 25.11 25.137 25.1 25.11 3000 24.7986
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260325 0 24.015 24.015 24.015 24.015 600 23.712
GALT.US Galectin Therapeutics Inc 20260325 0 2.92 3.02 2.86 2.93 168800 2.93 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260325 0 3.96 4.03 3.885 3.99 386211 3.99 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20260325 0 0.275 0.285 0.266 0.272 520900 0.272 down down correct
GANX.US Gain Therapeutics Inc 20260325 0 1.89 2.02 1.8899 1.96 423756 1.96 up down incorrect
GASS.US StealthGas Inc 20260325 0 9.46 9.46 9.2 9.3 101579 9.3 down up incorrect
GBCI.US Glacier Bancorp Inc 20260325 0 45.28 45.33 44.06 44.63 612900 44.3123 down up incorrect
GBDC.US Golub Capital BDC Inc 20260325 0 12.58 12.68 12.47 12.58 1452900 12.58
GBLI.US Global Indemnity Group LLC 20260325 0 27.32 27.32 27.17 27.17 1400 27.17 down down correct
GBNY.US Generations Bancorp NY Inc 20260325 0 14.95 14.95 14.95 14.95 0 14.95
GCBC.US Greene County Bancorp Inc 20260325 0 22.77 22.8387 21.91 22.18 10890 22.18 down up incorrect
GCMG.US GCM Grosvenor Inc 20260325 0 9.83 9.89 9.54 9.75 872736 9.75 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20260325 0 22.27 22.27 22.27 22.27 0 22.27
GDEN.US Golden Entertainment Inc 20260325 0 26.81 26.81 26.32 26.39 109915 23.8481 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20260325 0 13.33 13.33 13.33 13.33 0 13.33
GDEVW.US Nexters Inc. Warrant 20260325 0 0.011 0.011 0.011 0.011 30578 0.011
GDRX.US GoodRx Holdings Inc 20260325 0 2.08 2.1 2.03 2.06 1349211 2.06 down down correct
GDS.US GDS Holdings Limited 20260325 0 44.47 46.03 44.3 45 1743500 45 up up correct
GDYN.US Grid Dynamics Holdings Inc 20260325 0 5.77 5.84 5.5 5.69 2095303 5.69 down down correct
GECC.US Great Elm Capital Corporation 20260325 0 4.96 5.09 4.92 5.01 62408 5.01 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20260325 0 24.97 24.97 24.97 24.97 300 24.97
GEG.US Great Elm Group Inc 20260325 0 1.93 1.93 1.81 1.88 6100 1.88 down down correct
GENC.US Gencor Industries Inc 20260325 0 15.03 15.28 14.865 14.91 20187 14.91 down down correct
GENE.US Genetic Technologies Limited 20260325 0 1831.4 1842.163 1822.996 1832 383 1832 up up correct
GEOS.US Geospace Technologies Corporation 20260325 0 11.61 12.1199 11.39 11.6 117228 11.6 down down correct
GERN.US Geron Corporation 20260325 0 1.55 1.59 1.53 1.57 14540200 1.57 up up correct
GEVO.US Gevo Inc 20260325 0 2.39 2.4792 2.39 2.46 3513015 2.46 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260325 0 0.5 0.51 0.474 0.476 183600 0.476 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260325 0 0.0798 0.0798 0.0798 0.0798 0 0.0798
GFS.US GlobalFoundries Inc. Ordinary Shares 20260325 0 46.72 47.76 46.44 46.74 4000900 46.74 up up correct
GGAL.US Grupo Financiero Galicia S.A 20260325 0 45.77 47.03 44.28 45.36 1532400 45.19 down down correct
GH.US Guardant Health Inc 20260325 0 85 89.26 84.51 86.58 2149300 86.58 up up correct
GHRS.US GH Research PLC Ordinary Shares 20260325 0 13.58 14.13 13.43 13.65 72620 13.65 up down incorrect
GIGGU.US GigCapital4 Inc 20260325 0 10.91 10.91 10.91 10.91 100 10.91
GIGGW.US GigCapital4 Inc 20260325 0 0.343 0.35 0.34 0.35 43077 0.35 up down incorrect
GIGM.US GigaMedia Limited 20260325 0 1.5288 1.5288 1.44 1.475 2295 1.475 down down correct
GIII.US G 20260325 0 27.03 27.48 25.91 27.13 793900 27.13 up up correct
GILD.US Gilead Sciences Inc 20260325 0 139.76 140.42 137.92 138.26 5053000 138.26 down down correct
GILT.US Gilat Satellite Networks Ltd 20260325 0 16.8 17.67 16.72 17.39 613300 17.39 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20260325 0 0.3009 0.3799 0.2673 0.28 1142728 0.28 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20260325 0 0.0475 0.0475 0.0475 0.0475 0 0.0475
GIREX.US Griffin Institutional Access Real Estate 20260325 0 24.13 24.13 24.13 24.13 0 24.13
GLAD.US Gladstone Capital Corporation 20260325 0 17.24 17.59 17.19 17.37 188700 17.2278 up down incorrect
GLBE.US Global 20260325 0 32.31 33 31.12 32.14 1221300 32.14 down up incorrect
GLBS.US Globus Maritime Limited 20260325 0 1.85 1.85 1.77 1.8 38900 1.8 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20260325 0 16.98 16.99 16.97 16.98 827770 16.98
GLMD.US Galmed Pharmaceuticals Ltd 20260325 0 0.597 0.615 0.597 0.6 29568 0.6 up up correct
GLNG.US Golar LNG Limited 20260325 0 53.6 53.94 52.61 53.09 3178200 53.09 down down correct
GLPG.US Galapagos NV 20260325 0 30.15 30.86 30.15 30.64 381000 30.64 up up correct
GLPI.US Gaming and Leisure Properties Inc 20260325 0 45.955 46.11 45.17 45.63 3775100 45.63 down down correct
GLRE.US Greenlight Capital Re Ltd 20260325 0 17 17.47 16.95 17.06 239614 17.06 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260325 0 23.65 23.65 23.65 23.65 0 23.65
GLSI.US Greenwich LifeSciences Inc 20260325 0 25.91 27.21 25.7 25.99 137637 25.99 up up correct
GLTO.US Galecto Inc 20260325 0 24.63 26.11 23.54 25.05 143365 25.05 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260325 0 14.92 16.04 14.88 15.71 1319252 15.71 up up correct
GMBL.US Esports Entertainment Group Inc 20260325 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 20260325 0 0.03 0.03 0.03 0.03 0 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260325 0 23.03 23.03 23.03 23.03 0 23.03
GNLN.US Greenlane Holdings Inc 20260325 0 0.716 0.72 0.65 0.69 7775 5.52 down down correct
GNPX.US Genprex Inc 20260325 0 1.92 1.97 1.88 1.94 200400 1.94 up down incorrect
GNSS.US Genasys Inc 20260325 0 1.85 1.86 1.815 1.86 41127 1.86 up down incorrect
GNTX.US Gentex Corporation 20260325 0 21.89 22.21 21.66 21.93 1971600 21.8068 up down incorrect
GO.US Grocery Outlet Holding Corp 20260325 0 6.6 6.65 6.23 6.54 4537800 6.54 down down correct
GOCO.US GoHealth Inc 20260325 0 1.95 1.95 1.7201 1.79 71640 1.79 down down correct
GOGO.US Gogo Inc 20260325 0 4.47 4.55 4.32 4.45 1347559 4.45 down down correct
GOOD.US Gladstone Commercial Corporation 20260325 0 11.3 11.39 11.05 11.27 616900 11.1801 down down correct
GOODN.US Gladstone Commercial Corporation 20260325 0 21.98 22.5 21.98 22.31 2100 22.1713 up up correct
GOOG.US Alphabet Inc 20260325 0 292.15 294.66 287.37 289.59 22343000 289.59 down down correct
GOOGL.US Alphabet Inc 20260325 0 293.44 296 289.24 290.93 29460700 290.93 down down correct
GOSS.US Gossamer Bio Inc 20260325 0 0.354 0.397 0.35 0.382 15000600 0.382 up up correct
GOVX.US GeoVax Labs Inc 20260325 0 1.58 1.625 1.48 1.5 38500 1.5 down down correct
GP.US GreenPower Motor Company Inc 20260325 0 1.05 1.06 1.02 1.02 5700 1.02 down down correct
GPRE.US Green Plains Inc 20260325 0 16.12 16.5588 16.05 16.19 1317195 16.19 up up correct
GPRO.US GoPro Inc 20260325 0 0.67 0.7 0.6652 0.6802 2395248 0.6802 up up correct
GRBK.US Green Brick Partners Inc 20260325 0 64.15 64.15 62.03 64.01 160500 64.01 down down correct
GRCL.US Gracell Biotechnologies Inc 20260325 0 379.15 379.15 379.15 379.15 250 379.15
GREE.US Greenidge Generation Holdings Inc 20260325 0 1.22 1.29 1.22 1.28 47800 1.28 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260325 0 20.55 21.1 20 21.05 8700 20.5419 up up correct
GRFS.US Grifols S.A 20260325 0 7.68 7.84 7.39 7.71 1214900 7.71 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260325 0 24.8 24.8 24.8 24.8 0 24.8
GRIN.US Grindrod Shipping Holdings Ltd 20260325 0 27.66 27.78 27.66 27.68 1200 27.6394 up down incorrect
GRMN.US Garmin Ltd 20260325 0 244.97 245.83 242.36 244.78 536600 244.78 down up incorrect
GRNQ.US Greenpro Capital Corp 20260325 0 2.335 2.355 2.28 2.335 10702 2.335
GROM.US Grom Social Enterprises Inc. Common Stock 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GROW.US U.S. Global Investors Inc 20260325 0 2.92 2.96 2.86 2.86 10600 2.8515 down down correct
GRPN.US Groupon Inc 20260325 0 10.79 11.47 10.27 11.28 1735300 11.28 up up correct
GRTX.US Galera Therapeutics Inc 20260325 0 0.045 0.047 0.043 0.047 413402 0.047 up up correct
GRVY.US Gravity Co. Ltd 20260325 0 61.9 63.35 61.87 62.01 13600 62.01 up up correct
GRWG.US GrowGeneration Corp 20260325 0 1.13 1.15 1.1 1.13 266523 1.13
GSBC.US Great Southern Bancorp Inc 20260325 0 63.1 63.38 61.92 62.29 77895 61.8587 down down correct
GSHD.US Goosehead Insurance Inc 20260325 0 42.46 42.755 40.34 41.19 471800 41.19 down down correct
GSIT.US GSI Technology Inc 20260325 0 6.03 6.38 6 6.3 766448 6.3 up up correct
GSM.US Ferroglobe PLC 20260325 0 4.2 4.23 4.11 4.2 1079927 4.2
GSRDX.US GSRDX 20260325 0 7.34 7.34 7.34 7.34 0 7.2616
GSREX.US GSREX 20260325 0 7.33 7.33 7.33 7.33 0 7.2648
GSRHX.US GSRHX 20260325 0 7.8 7.8 7.8 7.8 0 7.7169
GSRJX.US GSRJX 20260325 0 7.34 7.34 7.34 7.34 0 7.2659
GSRQX.US GSRQX 20260325 0 7.5 7.5 7.5 7.5 0 7.4219
GT.US The Goodyear Tire & Rubber Company 20260325 0 6.52 6.65 6.29 6.45 8654200 6.45 down down correct
GTBP.US GT Biopharma Inc 20260325 0 0.47 0.47 0.451 0.465 371700 0.465 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260325 0 0.759 0.796 0.753 0.762 108900 0.762 up up correct
GTIM.US Good Times Restaurants Inc 20260325 0 1.18 1.21 1.18 1.19 35900 1.19 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20260325 0 21.2 21.59 20.41 20.67 4292400 20.67 down up incorrect
GTX.US Garrett Motion Inc 20260325 0 18.31 18.71 18.165 18.53 2207400 18.53 up down incorrect
GURE.US Gulf Resources Inc 20260325 0 4.94 5.09 4.75 5 32643 5 up down incorrect
GWRS.US Global Water Resources Inc 20260325 0 7.4 7.42 7.265 7.37 59800 7.3461 down down correct
GYRO.US Gyrodyne LLC 20260325 0 8.18 8.18 8.18 8.18 0 8.18
HAFC.US Hanmi Financial Corporation 20260325 0 26.33 26.505 25.97 26.18 202868 26.18 down up incorrect
HAIN.US The Hain Celestial Group Inc 20260325 0 0.7063 0.7199 0.635 0.6512 1126317 0.6512 down down correct
HALL.US Hallmark Financial Services Inc 20260325 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260325 0 62.78 63.62 62.69 63.24 882000 63.24 up up correct
HAS.US Hasbro Inc 20260325 0 92.71 93.67 91.35 92.19 971800 92.19 down down correct
HBAN.US Huntington Bancshares Incorporated 20260325 0 15.61 15.73 15.3 15.54 22050700 15.54 down down correct
HBANM.US Huntington Bancshares Incorporated 20260325 0 22 22.3 22 22.235 3000 22.235 up up correct
HBANP.US Huntington Bancshares Incorporated 20260325 0 17.33 17.365 17.18 17.265 20900 16.9803 down down correct
HBCP.US Home Bancorp Inc 20260325 0 61.7 62.7 60.21 60.54 130877 60.54 down down correct
HBIO.US Harvard Bioscience Inc 20260325 0 5.19 5.19 5.02 5.13 16787 5.13 down down correct
HBNC.US Horizon Bancorp Inc 20260325 0 16.43 16.59 16.05 16.23 336700 16.0752 down down correct
HBT.US HBT Financial Inc 20260325 0 26.84 27.5 26.3422 26.74 39102 26.74 down down correct
HCAT.US Health Catalyst Inc 20260325 0 1.09 1.1376 1.07 1.1 554066 1.1 up up correct
HCKT.US The Hackett Group Inc 20260325 0 12.84 12.98 12.32 12.56 298500 12.56 down up incorrect
HCM.US HUTCHMED (China) Limited 20260325 0 14.1 14.22 13.91 14.15 10748 14.15 up down incorrect
HCSG.US Healthcare Services Group Inc 20260325 0 19.59 19.91 19.27 19.69 430000 19.69 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260325 0 2.75 2.95 2.65 2.92 3819000 2.92 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260325 0 0.4 0.4059 0.3619 0.39 635852 0.39 down down correct
HDSN.US Hudson Technologies Inc 20260325 0 6.18 6.24 6.08 6.22 306898 6.22 up down incorrect
HELE.US Helen of Troy Limited 20260325 0 15.05 15.28 14.5169 14.99 412401 14.99 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20260325 0 0.051 0.054 0.051 0.054 11000 0.054 up up correct
HEPS.US D 20260325 0 2.69 2.75 2.65 2.68 75882 2.68 down down correct
HFFG.US HF Foods Group Inc 20260325 0 1.76 1.815 1.76 1.81 90572 1.81 up up correct
HFWA.US Heritage Financial Corporation 20260325 0 25.6 25.88 25.34 25.58 208705 25.58 down down correct
HGBL.US Heritage Global Inc 20260325 0 1.34 1.43 1.31 1.39 135600 1.39 up up correct
HIFS.US Hingham Institution for Savings 20260325 0 284.4 284.4 273.59 275.37 59800 275.37 down down correct
HIHO.US Highway Holdings Limited 20260325 0 0.8388 0.8388 0.82 0.8208 20988 0.8208 down down correct
HIMX.US Himax Technologies Inc 20260325 0 8.97 9.405 8.96 9.235 2232367 9.235 up up correct
HITI.US High Tide Inc. Common Shares 20260325 0 2.26 2.34 2.26 2.31 391362 2.31 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20260325 0 2.14 2.2 2.1 2.14 10511300 2.14
HLIT.US Harmonic Inc 20260325 0 9.46 9.59 9.38 9.51 728514 9.51 up down incorrect
HLMN.US Hillman Solutions Corp 20260325 0 8.45 8.51 8.315 8.42 1407921 8.42 down up incorrect
HLNE.US Hamilton Lane Incorporated 20260325 0 101.13 103.09 97.725 100.86 837400 100.86 down up incorrect
HNNA.US Hennessy Advisors Inc 20260325 0 9.84 9.85 9.59 9.76 8600 9.76 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20260325 0 24.83 24.83 24.83 24.83 0 24.83
HNRG.US Hallador Energy Company 20260325 0 16.63 17.65 16.6 17.63 778500 17.63 up up correct
HNST.US The Honest Company Inc 20260325 0 2.82 2.97 2.82 2.93 1794880 2.93 up up correct
HOFT.US Hooker Furniture Corporation 20260325 0 12 12 11.54 11.68 10247 11.68 down down correct
HOLX.US Hologic Inc 20260325 0 75.55 75.65 75.49 75.52 2163300 75.52 down down correct
HON.US Honeywell International Inc 20260325 0 223.82 227.61 222.64 225.79 4574600 225.79 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260325 0 71.825 74.59 71.75 72.54 27500100 72.54 up up correct
HOOK.US HOOKIPA Pharma Inc 20260325 0 1.01 1.08 1.01 1.07 7600 1.07 up up correct
HOPE.US Hope Bancorp Inc 20260325 0 11.22 11.275 11.075 11.18 597515 11.18 down down correct
HOTH.US Hoth Therapeutics Inc 20260325 0 0.9 0.918 0.885 0.899 121600 0.899 down down correct
HOWL.US Werewolf Therapeutics Inc 20260325 0 0.7958 0.8003 0.7624 0.7802 178964 0.7802 down down correct
HPK.US HighPeak Energy Inc 20260325 0 6.75 6.75 6.34 6.55 761818 6.55 down down correct
HQI.US HireQuest Inc 20260325 0 10 10.47 10 10.21 10500 10.21 up up correct
HQY.US HealthEquity Inc 20260325 0 82.43 83.04 80.205 82.47 958300 82.47 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260325 0 27.6 27.81 27.32 27.59 558500 27.59 down down correct
HROW.US Harrow Health Inc 20260325 0 35.97 36.75 35.53 36.35 523000 36.35 up up correct
HRTX.US Heron Therapeutics Inc 20260325 0 0.77 0.8084 0.7617 0.7963 1825655 0.7963 up up correct
HRZN.US Horizon Technology Finance Corporation 20260325 0 4.22 4.31 4.2 4.23 470800 4.1768 up up correct
HSDT.US Helius Medical Technologies Inc 20260325 0 2.09 2.23 2.08 2.16 359500 2.16 up up correct
HSIC.US Henry Schein Inc 20260325 0 74.68 75.11 72.82 74.25 917800 74.25 down down correct
HST.US Host Hotels & Resorts Inc 20260325 0 19.21 19.51 19.12 19.48 8999900 19.2745 up up correct
HSTM.US HealthStream Inc 20260325 0 21.06 21.33 20.675 21.23 272446 21.23 up up correct
HTBK.US Heritage Commerce Corp 20260325 0 12.39 12.49 12.21 12.37 813864 12.37 down down correct
HTHT.US Huazhu Group Limited 20260325 0 50.46 50.46 48.54 49.21 1761000 49.21 down down correct
HTLD.US Heartland Express Inc 20260325 0 10.32 10.46 10.15 10.38 241663 10.38 up up correct
HTOO.US Fusion Fuel Green PLC 20260325 0 2.65 2.86 2.65 2.72 51600 2.72 up down incorrect
HUBG.US Hub Group Inc 20260325 0 36.1 36.59 35 36.35 708000 36.35 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20260325 0 1.19 1.19 1.14 1.165 2411 1.165 down up incorrect
HUIZ.US Huize Holding Limited 20260325 0 1.68 1.69 1.66 1.66 1400 1.66 down up incorrect
HUMA.US Humacyte Inc 20260325 0 0.83 0.8576 0.7944 0.823 7502340 0.823 down up incorrect
HUMAW.US Humacyte Inc 20260325 0 0.0887 0.0938 0.0858 0.0937 26639 0.0937 up down incorrect
HURC.US Hurco Companies Inc 20260325 0 15.25 15.5 14.99 15.07 3932 15.07 down down correct
HURN.US Huron Consulting Group Inc 20260325 0 126.25 126.39 117.16 120.36 390800 120.36 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20260325 0 55.09 56.87 54.81 55.62 4528900 55.62 up up correct
HWBK.US Hawthorn Bancshares Inc 20260325 0 32.69 33.06 32.6 32.66 5800 32.66 down down correct
HWC.US Hancock Whitney Corporation 20260325 0 63.84 64.35 63.01 63.79 609800 63.79 down down correct
HWCPZ.US HWCPZ 20260325 0 21.88 22 21.71 21.77 18200 21.77 down down correct
HWKN.US Hawkins Inc 20260325 0 150.1 153.12 148.8 152.31 134700 152.31 up up correct
HYAC.US Haymaker Acquisition Corp. III 20260325 0 11.5 11.52 11.5 11.51 3850 11.51 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20260325 0 1.15 1.34 1.086 1.26 219200 1.26 up up correct
HYMC.US Hycroft Mining Holding Corporation 20260325 0 36.36 36.97 34.12 34.47 3128500 34.47 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260325 0 9.67 9.7 9.17 9.55 666200 9.55 down down correct
IBCP.US Independent Bank Corporation 20260325 0 33.15 33.28 32.48 32.7 302000 32.7 down down correct
IBEX.US IBEX Limited 20260325 0 27.27 27.45 26.32 26.79 166416 26.79 down down correct
IBKR.US Interactive Brokers Group Inc 20260325 0 67.15 69.82 66.94 68.68 5456600 68.68 up up correct
IBOC.US International Bancshares Corporation 20260325 0 68.38 68.77 67.49 67.71 306700 67.71 down down correct
IBRX.US ImmunityBio Inc 20260325 0 7.75 8.35 7.45 8.07 29057400 8.07 up up correct
ICCC.US ImmuCell Corporation 20260325 0 6.41 6.45 6.4 6.44 2936 6.44 up down incorrect
ICCM.US Icecure Medical 20260325 0 0.62 0.6341 0.5684 0.588 780508 0.588 down up incorrect
ICFI.US ICF International Inc 20260325 0 69.43 70.505 65.13 66.16 494871 66.0192 down up incorrect
ICHR.US Ichor Holdings Ltd 20260325 0 51.8 52.9 50.01 51.16 531500 51.16 down down correct
ICLR.US ICON Public Limited Company 20260325 0 102.4 104.27 97.11 99.99 557700 99.99 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20260325 0 1.89 1.94 1.805 1.88 23100 1.88 down down correct
ICUI.US ICU Medical Inc 20260325 0 130.87 131.85 126.62 131.38 278300 131.38 up down incorrect
IDCC.US InterDigital Inc 20260325 0 310 317 307.51 311.05 311200 310.3597 up down incorrect
IDN.US Intellicheck Inc 20260325 0 5.64 5.82 5.49 5.53 234474 5.53 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260325 0 581.1 581.63 562.35 575.72 419900 575.72 down down correct
IDYA.US IDEAYA Biosciences Inc 20260325 0 30.89 31.76 30.84 31.39 854300 31.39 up up correct
IEP.US Icahn Enterprises L.P 20260325 0 7.58 7.66 7.54 7.6 977500 7.6 up up correct
IESC.US IES Holdings Inc 20260325 0 499.99 510 490.41 501.27 130400 501.27 up up correct
IFBD.US Infobird Co. Ltd 20260325 0 1 1 0.95 0.96 6114 0.96 down down correct
IFMK.US iFresh Inc 20260325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
IFRX.US InflaRx N.V 20260325 0 1 1.07 0.9401 0.9403 386013 0.9403 down down correct
IGIC.US International General Insurance Holdings Ltd 20260325 0 23.77 23.96 23.51 23.57 44700 23.57 down down correct
IHRT.US iHeartMedia Inc 20260325 0 2.79 2.85 2.745 2.8 685277 2.8 up up correct
III.US Information Services Group Inc 20260325 0 3.99 4.0099 3.875 3.92 197484 3.92 down down correct
IIIV.US i3 Verticals Inc 20260325 0 22.47 22.88 22.35 22.86 147356 22.86 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20260325 0 0.536 0.546 0.53 0.5349 65776 0.5349 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260325 0 0.11 0.11 0.106 0.106 700 0.106 down down correct
IKT.US Inhibikase Therapeutics Inc 20260325 0 1.6 1.7 1.6 1.63 1129619 1.63 up down incorrect
ILMN.US Illumina Inc 20260325 0 126.21 128.74 122.04 126.2 1408500 126.2 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20260325 0 5.98 6.06 5.88 5.9 196400 5.8535 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260325 0 10.03 10.03 10.03 10.03 0 10.03
IMCC.US IM Cannabis Corp 20260325 0 0.63 0.63 0.567 0.595 29500 0.595 down down correct
IMCR.US Immunocore Holdings plc 20260325 0 30.47 31.65 30.28 30.28 368504 30.28 down down correct
IMKTA.US Ingles Markets Incorporated 20260325 0 87.45 87.45 85.38 86.57 86938 86.4183 down down correct
IMMP.US Immutep Limited 20260325 0 0.3654 0.38 0.3642 0.368 633059 0.368 up up correct
IMMR.US Immersion Corporation 20260325 0 6.13 6.24 6.11 6.21 243900 6.1378 up up correct
IMNM.US Immunome Inc 20260325 0 20.58 21.46 20.285 20.3 1443900 20.3 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20260325 0 38.8 38.8 37.49 38.07 58900 38.07 down down correct
IMRA.US IMARA Inc 20260325 0 13.56 13.56 13.2459 13.2459 1386 12.8823 down down correct
IMRN.US Immuron Limited 20260325 0 0.8089 0.8089 0.76 0.7705 8915 0.7705 down down correct
IMRX.US Immuneering Corporation 20260325 0 5.28 5.5 5.27 5.32 545526 5.32 up up correct
IMTE.US Integrated Media Technology Limited 20260325 0 0.585 0.61 0.575 0.605 25800 0.605 up up correct
IMTX.US Immatics N.V 20260325 0 9.34 10 9.34 9.74 807667 9.74 up up correct
IMUX.US Immunic Inc 20260325 0 1.26 1.35 1.26 1.32 199940 13.2 up up correct
IMVT.US Immunovant Inc 20260325 0 24.28 25.17 24.26 24.76 1008400 24.76 up up correct
IMXI.US International Money Express Inc 20260325 0 15.89 15.895 15.83 15.85 258100 15.85 down down correct
INAB.US IN8bio Inc. Common Stock 20260325 0 1.55 1.6599 1.5 1.61 190713 1.61 up up correct
INBK.US First Internet Bancorp 20260325 0 20.88 21.2 20.05 20.21 33400 20.1499 down down correct
INBKZ.US INBKZ 20260325 0 24.3 24.32 24.3 24.3 900 24.3
INBX.US Inhibrx Inc 20260325 0 63.56 68.91 63.56 66.46 196100 66.46 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260325 0 0.7441 0.76 0.7217 0.73 26342 0.73 down down correct
INCY.US Incyte Corporation 20260325 0 91 93.83 91 92.23 1055700 92.23 up up correct
INDB.US Independent Bank Corp 20260325 0 75.63 75.84 74.49 74.95 290400 74.2994 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260325 0 3.025 3.23 3.01 3.16 5561600 3.16 up up correct
INDP.US Indaptus Therapeutics Inc 20260325 0 1.7 1.76 1.644 1.76 8100 1.76 up up correct
INGN.US Inogen Inc 20260325 0 6.38 6.475 6.295 6.42 135167 6.42 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260325 0 8.74 9.19 8.579 9.125 36800 9.125 up up correct
INM.US InMed Pharmaceuticals Inc 20260325 0 0.677 0.7 0.677 0.6989 86446 0.6989 up up correct
INMB.US INmune Bio Inc 20260325 0 1.19 1.24 1.18 1.22 232396 1.22 up up correct
INMD.US InMode Ltd 20260325 0 13.81 13.84 13.61 13.75 829700 13.75 down down correct
INN.US PF 20260325 0 17.76 17.77 17.55 17.59 1708 17.59 down down correct
INNV.US InnovAge Holding Corp 20260325 0 8 8.14 7.79 8.13 268400 8.13 up up correct
INO.US Inovio Pharmaceuticals Inc 20260325 0 1.58 1.61 1.53 1.54 572800 1.54 down down correct
INOD.US Innodata Inc 20260325 0 45.07 45.91 42.9 43.67 575000 43.67 down down correct
INOV.US Inovalon Holdings Inc 20260325 0 34.522 34.63 34.522 34.595 1000 34.595 up up correct
INSE.US Inspired Entertainment Inc 20260325 0 6.59 6.75 6.48 6.7 107700 6.7 up up correct
INSG.US Inseego Corp 20260325 0 11.88 12.1 11.65 12.01 130100 12.01 up up correct
INSM.US Insmed Incorporated 20260325 0 140 148.86 139 148.31 1987200 148.31 up up correct
INTA.US Intapp Inc. Common Stock 20260325 0 24.53 24.79 23.23 23.93 1046000 23.93 down down correct
INTC.US Intel Corporation 20260325 0 45.85 47.85 45.45 47.18 97467900 47.18 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260325 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260325 0 36.03 36.03 35.9 35.9 800 35.9 down down correct
INTU.US Intuit Inc 20260325 0 438.26 442.5 417.21 426.86 2212600 425.5449 down down correct
INTZ.US Intrusion Inc 20260325 0 0.91 1.06 0.8636 0.9811 297298 0.9811 up up correct
INVA.US Innoviva Inc 20260325 0 22.08 22.67 22.04 22.59 568273 22.59 up up correct
INVE.US Identiv Inc 20260325 0 3.52 3.94 3.39 3.93 539716 3.93 up down incorrect
INVZ.US Innoviz Technologies Ltd 20260325 0 0.6855 0.6902 0.653 0.6711 1945598 0.6711 down up incorrect
INVZW.US Innoviz Technologies Ltd 20260325 0 0.0029 0.0069 0.0008 0.0036 389713 0.0036 up down incorrect
IOBT.US IO Biotech Inc. Common Stock 20260325 0 0.1923 0.2081 0.191 0.1928 668671 0.1928 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20260325 0 70.68 73.61 70.68 72.7 2994308 72.7 up up correct
IOSP.US Innospec Inc 20260325 0 68.85 70.835 67.78 70.75 449956 70.75 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260325 0 3.73 3.97 3.69 3.75 10577400 3.75 up up correct
IPAR.US Inter Parfums Inc 20260325 0 90.33 91.74 89.86 91.26 241998 91.26 up up correct
IPDN.US Professional Diversity Network Inc 20260325 0 1.25 1.34 1.25 1.31 18224 1.31 up up correct
IPGP.US IPG Photonics Corporation 20260325 0 129.63 131.2 125.63 127.01 405800 127.01 down down correct
IPHA.US Innate Pharma S.A 20260325 0 1.29 1.3199 1.28 1.28 5233 1.28 down down correct
IPSC.US Century Therapeutics Inc. 20260325 0 2.28 2.32 2.04 2.07 1128593 2.07 down down correct
IPW.US iPower Inc. 20260325 0 1.54 1.58 1.51 1.53 73171 1.53 down down correct
IPWR.US Ideal Power Inc 20260325 0 3.05 3.25 3.05 3.09 27900 3.09 up up correct
IQ.US iQIYI Inc 20260325 0 1.26 1.29 1.25 1.28 7768709 1.28 up up correct
IRDM.US Iridium Communications Inc 20260325 0 27.22 30.25 27.17 29.68 3482200 29.68 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20260325 0 42.39 43.18 40.645 41.43 29776700 41.43 down down correct
IRIX.US IRIDEX Corporation 20260325 0 1.36 1.3699 1.31 1.325 28481 1.325 down down correct
IRMD.US IRadimed Corporation 20260325 0 101.92 103.27 101.1 101.78 53889 101.78 down down correct
IRTC.US iRhythm Technologies Inc 20260325 0 120 122.51 118.865 121.79 636800 121.79 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260325 0 3.09 3.26 3.09 3.19 1118709 3.19 up up correct
ISPC.US iSpecimen Inc. Common Stock 20260325 0 0.15 0.18 0.15 0.156 59673 6.24 up up correct
ISRG.US Intuitive Surgical Inc 20260325 0 474.46 480.18 468.5 469.98 1428200 469.98 down down correct
ISSC.US Innovative Solutions and Support Inc 20260325 0 27.66 27.93 25.5 26.03 846300 26.03 down down correct
ISTR.US Investar Holding Corporation 20260325 0 27.37 27.625 26.835 27.08 112800 26.9692 down down correct
ITIC.US Investors Title Company 20260325 0 215.05 216.1 212.32 214.07 9300 214.07 down up incorrect
ITRI.US Itron Inc 20260325 0 93.55 94.41 92.21 93.54 529800 93.54 down down correct
ITRM.US Iterum Therapeutics plc 20260325 0 0.17 0.18 0.166 0.172 331800 0.172 up up correct
ITRN.US Ituran Location and Control Ltd 20260325 0 52.12 53.33 51.69 52.19 116700 50.641 up up correct
IVA.US Inventiva S.A 20260325 0 6.08 6.23 6 6.02 181266 6.02 down down correct
IZEA.US IZEA Worldwide Inc 20260325 0 3.75 3.8665 3.57 3.64 52296 3.64 down down correct
JACK.US Jack in the Box Inc 20260325 0 10.98 11.45 10.8 11 1360086 11 up up correct
JAGX.US Jaguar Health Inc 20260325 0 0.403 0.421 0.39 0.416 7091 14.56 up up correct
JAKK.US JAKKS Pacific Inc 20260325 0 20.6 20.69 20.17 20.375 47178 20.375 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20260325 0 13.73 14.1 13.62 13.8 1244100 13.8 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20260325 0 186.71 189.4 186 189.08 833100 189.08 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20260325 0 206.98 209.92 204.83 209.1 894400 209.1 up up correct
JBLU.US JetBlue Airways Corporation 20260325 0 4.28 4.99 4.23 4.75 106204400 4.75 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20260325 0 77.14 78.71 75.41 76.89 44700 75.4785 down down correct
JD.US JD.com Inc 20260325 0 28.64 29.95 28.53 29.75 28319760 28.7464 up up correct
JFIN.US Jiayin Group Inc 20260325 0 5.23 5.49 4.97 5.41 140856 5.41 up up correct
JFU.US 9F Inc 20260325 0 3.16 3.16 3.16 3.16 0 3.16
JG.US Aurora Mobile Limited 20260325 0 7 7 6.92 7 3402 7
JJSF.US J & J Snack Foods Corp 20260325 0 76.96 77.64 75.66 77.61 228100 77.61 up up correct
JKHY.US Jack Henry & Associates Inc 20260325 0 159.54 161.4 153.58 157.4 784000 157.4 down up incorrect
JOUT.US Johnson Outdoors Inc 20260325 0 47.87 48.41 46.95 47.55 89200 47.2474 down down correct
JPM.US PM 20260325 0 17.9189 17.94 17.8 17.83 102508 17.83 down down correct
JRSH.US Jerash Holdings (US) Inc 20260325 0 3.01 3.09 2.97 3 168149 3 down down correct
JRVR.US James River Group Holdings Ltd 20260325 0 6.31 6.38 6.14 6.18 138963 6.18 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260325 0 18.11 18.23 17.98 18.01 11000 18.01 down down correct
JSPR.US Jasper Therapeutics Inc 20260325 0 1.17 1.195 1.09 1.09 315300 1.09 down down correct
JSPRW.US Jasper Therapeutics Inc 20260325 0 0.0204 0.0204 0.0204 0.0204 0 0.0204
JVA.US Coffee Holding Co. Inc 20260325 0 4.52 4.59 4.45 4.52 42359 4.52
JWEL.US Jowell Global Ltd 20260325 0 2.54 2.55 2.36 2.54 35100 2.54
JYNT.US The Joint Corp 20260325 0 8.49 8.5599 8.41 8.41 32120 8.41 down down correct
JZXN.US Jiuzi Holdings Inc 20260325 0 1.14 1.14 1.07 1.09 28356 1.09 down down correct
KALA.US Kala Pharmaceuticals Inc 20260325 0 0.2174 0.2293 0.2131 0.2143 3720449 0.2143 down down correct
KALU.US Kaiser Aluminum Corporation 20260325 0 116.2 118.77 115.09 118.22 234300 117.6678 up up correct
KALV.US KalVista Pharmaceuticals Inc 20260325 0 17.17 17.665 16.44 17.14 1720000 17.14 down down correct
KARO.US Karooooo Ltd 20260325 0 46.7 49.9899 46.495 48.75 34964 48.75 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260325 0 0.0196 0.0196 0.015 0.016 48767 0.016 down down correct
KBNT.US Kubient Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260325 0 14.33 14.875 13.99 14.8 1653000 14.8 up up correct
KDP.US Keurig Dr Pepper Inc 20260325 0 26.32 26.48 26 26.37 9108000 26.1391 up up correct
KE.US Kimball Electronics Inc 20260325 0 25.58 26.01 25.23 25.54 111683 25.54 down down correct
KELYA.US Kelly Services Inc 20260325 0 8.97 9.2 8.64 8.91 477700 8.91 down down correct
KELYB.US Kelly Services Inc 20260325 0 12.69 13 12.69 13 2800 13 up up correct
KEQU.US Kewaunee Scientific Corporation 20260325 0 34.02 34.3083 34.02 34.04 1530 34.04 up up correct
KFRC.US Kforce Inc 20260325 0 28.01 28.21 27.01 27.94 182300 27.94 down down correct
KHC.US The Kraft Heinz Company 20260325 0 21.475 21.68 21.275 21.51 14156300 21.51 up up correct
KIDS.US OrthoPediatrics Corp 20260325 0 16.08 16.81 15.85 16.23 210208 16.23 up up correct
KINS.US Kingstone Companies Inc 20260325 0 15.01 15.05 14.45 14.54 78908 14.54 down down correct
KLAC.US KLA Corporation 20260325 0 1574.3101 1576.03 1534.65 1543.8199 769400 1543.8199 down up incorrect
KLDO.US Kaleido Biosciences Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260325 0 69.04 69.97 68 68.8 423700 68.8 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20260325 0 1.2 1.275 1.15 1.27 789697 1.27 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260325 0 2.76 2.85 2.69 2.83 195784 2.83 up up correct
KMDA.US Kamada Ltd 20260325 0 8.22 8.26 8.15 8.2 36400 8.2 down down correct
KNDI.US Kandi Technologies Group Inc 20260325 0 0.89 0.895 0.8527 0.8634 114811 0.8634 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20260325 0 45 46.7 45 45.84 381000 45.84 up up correct
KNSL.US Kinsale Capital Group Inc 20260325 0 326.35 331.33 321.97 327.22 355000 327.22 up up correct
KOD.US Kodiak Sciences Inc 20260325 0 21.88 23.62 21.42 22.75 758752 22.75 up up correct
KOPN.US Kopin Corporation 20260325 0 2.14 2.45 2.14 2.3 4595878 2.3 up up correct
KOSS.US Koss Corporation 20260325 0 4.01 4.01 3.89 3.93 6700 3.93 down down correct
KPLT.US Katapult Holdings Inc 20260325 0 7.3 7.3 6.83 7.2 16097 7.2 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20260325 0 0.0039 0.0039 0.0039 0.0039 19717 0.0039
KPRX.US Kiora Pharmaceuticals Inc 20260325 0 2.03 2.068 2.002 2.04 18100 2.04 up up correct
KPTI.US Karyopharm Therapeutics Inc 20260325 0 5.36 5.71 5.095 5.21 1655277 5.21 down down correct
KRBP.US Kiromic BioPharma Inc 20260325 0 19.4475 19.4475 19.4475 19.4475 0 19.4475
KRKR.US 36Kr Holdings Inc 20260325 0 3.875 4.2 3.7887 4.2 4068 4.2 up up correct
KRMD.US Repro Med Systems Inc 20260325 0 4.44 4.47 4.33 4.41 88186 4.41 down down correct
KRNT.US Kornit Digital Ltd 20260325 0 15.17 15.41 14.96 15.07 202922 15.07 down down correct
KRNY.US Kearny Financial Corp 20260325 0 7.41 7.45 7.32 7.34 230015 7.34 down down correct
KROS.US Keros Therapeutics Inc 20260325 0 11.13 11.41 11.13 11.34 356012 11.34 up up correct
KRT.US Karat Packaging Inc 20260325 0 28.47 28.52 28.14 28.39 72448 28.39 down down correct
KRUS.US Kura Sushi USA Inc 20260325 0 64.9 67.05 63 66.91 287575 66.91 up up correct
KRYS.US Krystal Biotech Inc 20260325 0 251.04 257.65 250.91 254.95 240500 254.95 up up correct
KTCC.US Key Tronic Corporation 20260325 0 2.68 2.74 2.6201 2.655 11970 2.655 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20260325 0 79.79 80.94 77.31 79.98 3950000 79.98 up up correct
KTTA.US Pasithea Therapeutics Corp. 20260325 0 0.751 0.789 0.751 0.781 26600 0.781 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260325 0 0.0109 0.0109 0.0109 0.0109 0 0.0109
KURA.US Kura Oncology Inc 20260325 0 8.36 8.63 8.26 8.55 1010646 8.55 up up correct
KVHI.US KVH Industries Inc 20260325 0 8.88 9.15 8.601 8.92 88808 8.92 up up correct
KXIN.US Kaixin Auto Holdings 20260325 0 5.98 6.325 5.621 6.26 20300 6.26 up up correct
KYMR.US Kymera Therapeutics Inc 20260325 0 76 81.31 75.71 78.93 934900 78.93 up down incorrect
KZIA.US Kazia Therapeutics Limited 20260325 0 7.05 7.6 7.01 7.3 106700 7.3 up down incorrect
KZR.US Kezar Life Sciences Inc 20260325 0 6.29 6.6803 6.29 6.48 11132 6.48 up down incorrect
LAKE.US Lakeland Industries Inc 20260325 0 7.67 7.97 7.48 7.78 100036 7.78 up up correct
LAMR.US Lamar Advertising Company (REIT) 20260325 0 128.06 129.01 124.76 126.47 428600 126.47 down down correct
LAND.US Gladstone Land Corporation 20260325 0 10.51 10.565 10.292 10.33 406700 10.2816 down down correct
LANDO.US Gladstone Land Corporation 20260325 0 20.08 20.125 20 20.08 4300 19.9604
LARAX.US LARAX 20260325 0 8.31 8.31 8.31 8.31 0 8.2325
LARK.US Landmark Bancorp Inc 20260325 0 25.21 25.21 24.48 24.58 4100 24.58 down down correct
LASR.US nLIGHT Inc 20260325 0 73 74.1 70.76 71.75 1303700 71.75 down down correct
LAUR.US Laureate Education Inc 20260325 0 35.09 35.58 34.92 35.38 1309000 35.38 up up correct
LBRDA.US Liberty Broadband Corporation 20260325 0 51 51.47 49.43 50.92 126462 50.92 down down correct
LBRDK.US Liberty Broadband Corporation 20260325 0 50.89 51.93 49.52 50.94 716000 50.94 up up correct
LBRDP.US Liberty Broadband Corporation 20260325 0 23.91 23.91 23.8 23.8 2500 23.3624 down down correct
LBTYA.US Liberty Global plc 20260325 0 12.35 12.44 12.21 12.28 1636172 12.28 down down correct
LBTYB.US Liberty Global plc 20260325 0 13.8 13.91 13.01 13.01 6100 13.01 down down correct
LBTYK.US Liberty Global plc 20260325 0 12.05 12.195 11.96 11.98 1789425 11.98 down down correct
LCAP.US Lionheart Acquisition Corporation II 20260325 0 29.41 29.476 29.35 29.35 25300 29.35 down up incorrect
LCID.US Lucid Group Inc. Common Stock 20260325 0 10.525 10.9 10.51 10.68 4896300 10.68 up down incorrect
LCNB.US LCNB Corp 20260325 0 16.17 16.17 15.79 15.83 33800 15.83 down up incorrect
LCRDX.US LCRDX 20260325 0 8.31 8.31 8.31 8.31 0 8.2275
LCRUX.US LCRUX 20260325 0 8.32 8.32 8.32 8.32 0 8.2424
LCUT.US Lifetime Brands Inc 20260325 0 5.12 5.21 4.77 4.79 139900 4.7598 down down correct
LE.US Lands' End Inc 20260325 0 12.81 13.51 12.7 13.34 512019 13.34 up up correct
LECO.US Lincoln Electric Holdings Inc 20260325 0 258.25 260.18 253.51 256.56 226100 255.7303 down down correct
LEDS.US SemiLEDs Corporation 20260325 0 1.33 1.33 1.22 1.24 10672 1.24 down up incorrect
LEE.US Lee Enterprises Incorporated 20260325 0 8.49 9 8.23 8.4 50621 8.4 down up incorrect
LEGH.US Legacy Housing Corporation 20260325 0 19.58 20.235 19.232 20.18 202785 20.18 up down incorrect
LEGN.US Legend Biotech Corporation 20260325 0 17.26 17.82 17.26 17.6 1129300 17.6 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260325 0 46.46 46.46 46.46 46.46 0 45.818
LESL.US Leslie's Inc 20260325 0 1.11 1.15 1.075 1.12 132909 1.12 up down incorrect
LEXX.US Lexaria Bioscience Corp 20260325 0 0.767 0.798 0.753 0.775 61700 0.775 up up correct
LFMD.US LifeMD Inc 20260325 0 3.9 4 3.835 3.9 594506 3.9
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260325 0 23.1 23.1 23.1 23.1 0 22.5661
LFST.US LifeStance Health Group Inc. Common Stock 20260325 0 6.43 6.66 6.43 6.65 1893715 6.65 up up correct
LFUS.US Littelfuse Inc 20260325 0 352.82 356.92 350.27 352.12 162100 352.12 down down correct
LFVN.US LifeVantage Corporation 20260325 0 4.5 4.5 4.23 4.29 86300 4.29 down down correct
LGHL.US Lion Group Holding Ltd 20260325 0 0.9707 1.04 0.8661 0.882 57417 0.882 down down correct
LGIH.US LGI Homes Inc 20260325 0 38.05 40 36.2 39.34 905800 39.34 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20260325 0 203.17 208.89 201.28 204.56 140300 204.56 up up correct
LGO.US Largo Resources Ltd 20260325 0 1.25 1.26 1.21 1.22 842490 1.22 down down correct
LGVN.US Longeveron Inc 20260325 0 0.89 0.978 0.88 0.973 567100 0.973 up up correct
LI.US Li Auto Inc 20260325 0 17.97 18.16 17.93 18.08 3006100 18.08 up up correct
LIDR.US Aeye Inc 20260325 0 2.11 2.16 2.04 2.06 1845175 2.06 down down correct
LIDRW.US AEye Inc 20260325 0 0.0599 0.061 0.0403 0.0486 26439 0.0486 down down correct
LIFE.US aTyr Pharma Inc 20260325 0 10.15 10.73 10.05 10.68 273800 10.68 up up correct
LILA.US Liberty Latin America Ltd 20260325 0 8.36 8.49 8.3125 8.42 342776 8.42 up up correct
LILAK.US Liberty Latin America Ltd 20260325 0 8.39 8.56 8.12 8.49 676674 8.49 up up correct
LINC.US Lincoln Educational Services Corporation 20260325 0 41.17 42.42 41.06 41.61 517600 41.61 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20260325 0 18.36 18.93 17.87 18.58 609600 18.58 up up correct
LINK.US Interlink Electronics Inc 20260325 0 3.15 3.16 2.95 3.105 41700 3.105 down down correct
LIQT.US LiqTech International Inc 20260325 0 1.45 2.04 1.22 1.35 507177 1.35 down down correct
LITE.US Lumentum Holdings Inc 20260325 0 795.5 808.8 763.11 777.17 4969400 777.17 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20260325 0 2.17 2.45 2.13 2.24 495176 2.24 up up correct
LIVE.US Live Ventures Incorporated 20260325 0 13.8 13.8 12.7 13.51 4100 13.51 down down correct
LIVN.US LivaNova PLC 20260325 0 63.24 63.65 61.62 63.3 532500 63.3 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20260325 0 2.78 3.12 2.72 2.99 203100 2.99 up up correct
LKFN.US Lakeland Financial Corporation 20260325 0 57.6 57.81 56.51 56.8 126700 56.308 down down correct
LKQ.US LKQ Corporation 20260325 0 29.45 29.77 28.89 29.49 1931000 29.49 up up correct
LMAT.US LeMaitre Vascular Inc 20260325 0 110.66 111.77 109 111.08 174664 111.08 up up correct
LMB.US Limbach Holdings Inc 20260325 0 80.15 83.18 78.6 82.98 239566 82.98 up up correct
LMFA.US LM Funding America Inc 20260325 0 0.319 0.328 0.31 0.319 155700 0.319
LMNR.US Limoneira Company 20260325 0 13.42 13.7 13.33 13.46 41368 13.46 up up correct
LNSR.US LENSAR Inc 20260325 0 5.56 5.69 5.51 5.58 74325 5.58 up up correct
LNT.US Alliant Energy Corporation 20260325 0 70 70.38 69.49 69.77 1333900 69.2516 down down correct
LNTH.US Lantheus Holdings Inc 20260325 0 74.92 75.93 74.145 75.63 1712400 75.63 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260325 0 4.26 4.382 4.26 4.33 10320 4.2308 up up correct
LOB.US Live Oak Bancshares Inc 20260325 0 33.22 33.24 32.38 32.82 237400 32.82 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260325 0 14.29 14.34 13.99 14.33 232736 14.33 up up correct
LOGC.US LogicBio Therapeutics Inc 20260325 0 8.2 8.39 8.15 8.2 21100 8.2
LOGI.US Logitech International S.A 20260325 0 94.2 94.56 92.95 93.91 632500 93.91 down down correct
LOOP.US Loop Industries Inc 20260325 0 1.31 1.315 1.23 1.3 145182 1.3 down down correct
LOPE.US Grand Canyon Education Inc 20260325 0 168.07 171.1 164.66 170.62 441800 170.62 up up correct
LOVE.US The Lovesac Company 20260325 0 11.51 11.6 10.33 11.29 570822 11.29 down down correct
LPCN.US Lipocine Inc 20260325 0 7.52 7.795 7.34 7.43 124600 7.43 down down correct
LPLA.US LPL Financial Holdings Inc 20260325 0 303.38 308.82 297.75 300.68 410300 300.68 down down correct
LPRO.US Open Lending Corporation 20260325 0 1.28 1.29 1.19 1.25 652361 1.25 down down correct
LPSN.US LivePerson Inc 20260325 0 2.48 2.63 2.48 2.56 140354 2.56 up up correct
LPTH.US LightPath Technologies Inc 20260325 0 12.07 12.81 11.55 11.95 3397900 11.95 down down correct
LQDA.US Liquidia Corporation 20260325 0 35.57 37.43 35.57 36.61 1016700 36.61 up up correct
LQDT.US Liquidity Services Inc 20260325 0 30.49 30.53 29.74 30.48 120131 30.48 down down correct
LRCX.US Lam Research Corporation 20260325 0 236.15 237.1 227.36 233.45 8330600 233.45 down down correct
LRMR.US Larimar Therapeutics Inc 20260325 0 4.59 4.83 4.57 4.68 4524736 4.68 up up correct
LSBK.US Lake Shore Bancorp Inc 20260325 0 15.17 15.39 15.1312 15.39 6837 15.39 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20260325 0 100.05 101.64 98.59 100.72 1578000 100.72 up down incorrect
LSTR.US Landstar System Inc 20260325 0 156.65 158.75 153.45 157.07 394500 157.07 up down incorrect
LTAFX.US Altst Strgs Fd A 20260325 0 10.99 10.99 10.99 10.99 0 10.99
LTBR.US Lightbridge Corporation 20260325 0 11.25 11.53 11.04 11.3 890600 11.3 up up correct
LTCFX.US Alternative Strategies Fund Class C 20260325 0 10.16 10.16 10.16 10.16 0 10.16
LTCH.US Latch Inc 20260325 0 0.2 0.24 0.2 0.24 2700 0.24 up up correct
LTIFX.US LTIFX 20260325 0 11.16 11.16 11.16 11.16 0 11.16
LTRN.US Lantern Pharma Inc 20260325 0 2.24 2.4098 2.1801 2.22 28545 2.22 down down correct
LTRX.US Lantronix Inc 20260325 0 6.01 6.15 5.95 6.08 494089 6.08 up down incorrect
LTRYW.US Lottery Com 20260325 0 0.0072 0.0188 0.0072 0.0138 268096 0.0138 up down incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20260325 0 1.22 1.25 1.19 1.19 461065 1.19 down up incorrect
LULU.US Lululemon Athletica Inc 20260325 0 162.6 163.63 156.83 158.72 2391900 158.72 down up incorrect
LUNA.US Luna Innovations Incorporated 20260325 0 1.19 1.25 1.19 1.2 24600 1.2 up up correct
LUNG.US Pulmonx Corporation 20260325 0 1.32 1.3597 1.28 1.3 690832 1.3 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260325 0 14.15 14.15 13.76 13.83 10265 13.83 down down correct
LVO.US LiveOne Inc 20260325 0 5.11 5.29 4.92 5.13 38800 5.13 up up correct
LWAY.US Lifeway Foods Inc 20260325 0 18.27 19.08 17.8 18.78 82664 18.78 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20260325 0 7.45 8.79 7.45 8.59 10146220 8.59 up up correct
LX.US LexinFintech Holdings Ltd 20260325 0 2.36 2.39 2.25 2.26 3555100 2.0761 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260325 0 0.215 0.224 0.215 0.216 2930 2.16 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20260325 0 1.72 1.77 1.65 1.68 2731167 1.68 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260325 0 19.55 21.2 19.55 20.14 79804 20.14 up up correct
LYFT.US Lyft Inc 20260325 0 13.37 13.57 13.08 13.26 10112500 13.26 down down correct
LYRA.US Lyra Therapeutics Inc 20260325 0 0.4902 0.5671 0.4901 0.4903 5728 0.4903 up up correct
LYTS.US LSI Industries Inc 20260325 0 20.01 20.5 19.35 19.41 227198 19.41 down down correct
LZ.US LegalZoom.com Inc 20260325 0 6.08 6.16 5.81 5.93 2333200 5.93 down down correct
MANH.US Manhattan Associates Inc 20260325 0 135.12 136.77 127.35 130.53 604400 130.53 down up incorrect
MAPS.US WM Technology Inc 20260325 0 0.611 0.641 0.611 0.6313 539910 0.6313 up up correct
MAPSW.US WM Technology Inc 20260325 0 0.0071 0.0071 0.0071 0.0071 2012 0.0071
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260325 0 2.14 2.14 2.14 2.14 0 2.14
MAQCU.US Maquia Capital Acquisition Corporation 20260325 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260325 0 326.19 329.07 322.25 326.79 1513387 326.79 up down incorrect
MARA.US Marathon Digital Holdings Inc 20260325 0 8.58 8.73 8.06 8.28 38872400 8.28 down up incorrect
MARK.US Remark Holdings Inc 20260325 0 0.0011 0.0011 0.0011 0.0011 1999 0.0011
MARPS.US Marine Petroleum Trust 20260325 0 5.25 5.25 5.02 5.12 12600 5.12 down up incorrect
MASI.US Masimo Corporation 20260325 0 178.65 178.77 178.01 178.09 1021400 178.09 down up incorrect
MASS.US 908 Devices Inc 20260325 0 6.39 6.52 6.22 6.32 196370 6.32 down down correct
MAT.US Mattel Inc 20260325 0 15.05 15.16 14.56 14.87 4449000 14.87 down down correct
MATW.US Matthews International Corporation 20260325 0 25.31 25.58 24.7601 25.4 176671 25.4 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20260325 0 1.57 1.72 1.415 1.59 239905 1.59 up up correct
MBAY.US MediaBay Inc 20260325 0 0 0 0 0 0 0
MBIN.US Merchants Bancorp 20260325 0 43.15 43.315 42.63 42.94 134040 42.94 down down correct
MBINN.US Merchants Bancorp 20260325 0 20 20.09 19.91 19.91 3300 19.91 down down correct
MBIO.US Mustang Bio Inc 20260325 0 0.82 0.82 0.76 0.765 21461 0.765 down down correct
MBOT.US Microbot Medical Inc 20260325 0 2.54 2.615 2.505 2.53 723152 2.53 down down correct
MBRX.US Moleculin Biotech Inc 20260325 0 2.3 2.5 2.27 2.49 199772 2.49 up up correct
MBUU.US Malibu Boats Inc 20260325 0 27.18 27.435 26.68 26.87 208498 26.87 down down correct
MBWM.US Mercantile Bank Corporation 20260325 0 49.95 50.42 49.02 49.305 84275 49.305 down down correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260325 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260325 0 28.89 28.935 28.42 28.68 109000 28.4278 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20260325 0 21.73 22.05 21.15 21.28 116962 21.28 down down correct
MCHP.US Microchip Technology Incorporated 20260325 0 66.25 68.1 64.83 65.16 6581000 65.16 down down correct
MCHX.US Marchex Inc 20260325 0 1.49 1.55 1.455 1.49 7557 1.49
MCRB.US Seres Therapeutics Inc 20260325 0 8.48 9.5 8.3813 9.14 46115 9.14 up up correct
MCRI.US Monarch Casino & Resort Inc 20260325 0 99.47 99.96 98.8 99.47 77378 99.47
MDB.US MongoDB Inc 20260325 0 257.57 258.2 240.55 246.54 2038300 246.54 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260325 0 448.79 471.72 448.49 461.93 303500 461.93 up up correct
MDIA.US MediaCo Holding Inc 20260325 0 0.673 0.6829 0.6162 0.6499 9982 0.6499 down down correct
MDLZ.US Mondelez International Inc 20260325 0 56.98 57.53 56.24 57.43 9431900 56.937 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20260325 0 4.55 4.65 4.21 4.65 1938 4.65 up up correct
MDWD.US MediWound Ltd 20260325 0 16.86 17.3725 16.79 16.98 45648 16.98 up up correct
MDXG.US MiMedx Group Inc 20260325 0 4.19 4.22 4.07 4.1 578800 4.1 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20260325 0 3.11 3.15 2.71 2.86 270200 2.86 down down correct
MEDP.US Medpace Holdings Inc 20260325 0 465.61 471.91 460.33 466.8 397800 466.8 up up correct
MELI.US MercadoLibre Inc 20260325 0 1637.1 1658.66 1617.25 1639.47 403799 1639.47 up up correct
MEOH.US Methanex Corporation 20260325 0 58.11 60.1 57.67 58.51 3263500 58.51 up up correct
MERC.US Mercer International Inc 20260325 0 1.3 1.34 1.28 1.3 218483 1.3
MESO.US Mesoblast Limited 20260325 0 15.06 15.89 15.06 15.65 318100 15.65 up up correct
METC.US Ramaco Resources Inc 20260325 0 14.31 14.36 13.8 13.92 1330900 13.92 down down correct
MFIN.US Medallion Financial Corp 20260325 0 8.59 8.68 8.305 8.49 40557 8.49 down down correct
MGEE.US MGE Energy Inc 20260325 0 77.47 77.47 76.08 76.21 185939 76.21 down down correct
MGNI.US Magnite Inc 20260325 0 12.29 12.44 11.9 12.11 1831900 12.11 down down correct
MGNX.US MacroGenics Inc 20260325 0 2.78 3.21 2.78 3.17 1659010 3.17 up up correct
MGPI.US MGP Ingredients Inc 20260325 0 18.17 18.7 17.72 18.63 302160 18.63 up up correct
MGRC.US McGrath RentCorp 20260325 0 109.82 111.51 108.22 109.44 136400 108.9695 down down correct
MGTX.US MeiraGTx Holdings plc 20260325 0 7.6 7.76 7.51 7.62 432801 7.62 up up correct
MGYR.US Magyar Bancorp Inc 20260325 0 17 17.33 17 17.2501 2967 17.2501 up down incorrect
MIDD.US The Middleby Corporation 20260325 0 136.29 139.64 134.41 136.99 450600 136.99 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20260325 0 2.49 2.58 2.42 2.46 48294 2.46 down up incorrect
MIND.US MIND Technology Inc 20260325 0 8.9 9 8.41 8.63 129313 8.63 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260325 0 88.89 91.73 88.35 90.17 614500 90.17 up up correct
MIST.US Milestone Pharmaceuticals Inc 20260325 0 1.175 1.26 1.17 1.25 1782500 1.25 up up correct
MITK.US Mitek Systems Inc 20260325 0 14.34 14.465 13.6 14.17 713548 14.17 down down correct
MKSI.US MKS Instruments Inc 20260325 0 244.64 245.7 236 243.68 741500 243.68 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260325 0 16.22 18.3 16.205 17.74 41100 17.74 up up correct
MKTX.US MarketAxess Holdings Inc 20260325 0 168.12 169.95 164.56 166.11 335400 166.11 down down correct
MLAB.US Mesa Laboratories Inc 20260325 0 82.75 84.36 82.16 83.6 92400 83.6 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20260325 0 10.53 10.55 10.53 10.55 666 10.55 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20260325 0 10.69 10.69 10.69 10.69 0 10.69
MLCO.US Melco Resorts & Entertainment Limited 20260325 0 5.59 5.61 5.45 5.48 1552700 5.48 down down correct
MLKN.US MillerKnoll Inc 20260325 0 19.3 19.4 18.97 19.36 802026 19.36 up down incorrect
MMLP.US Martin Midstream Partners L.P 20260325 0 2.59 2.62 2.59 2.59 4016 2.59
MMSI.US Merit Medical Systems Inc 20260325 0 68.43 68.82 67 68.11 667000 68.11 down down correct
MMYT.US MakeMyTrip Limited 20260325 0 40.92 41.49 38.23 39.11 1583300 39.11 down down correct
MNDO.US MIND C.T.I. Ltd 20260325 0 1.21 1.2199 1.16 1.18 40835 1.18 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20260325 0 74.79 75.2 68.7 69.28 1462400 69.28 down up incorrect
MNKD.US MannKind Corporation 20260325 0 2.34 2.45 2.25 2.28 6324200 2.28 down up incorrect
MNOV.US MediciNova Inc 20260325 0 1.45 1.4727 1.44 1.46 45812 1.46 up down incorrect
MNPR.US Monopar Therapeutics Inc 20260325 0 56.49 58.78 55.19 56.95 250900 56.95 up down incorrect
MNRO.US Monro Inc 20260325 0 15.75 16.35 15.39 16.35 979900 16.35 up down incorrect
MNSB.US MainStreet Bancshares Inc 20260325 0 22.27 22.47 21.865 22.01 34667 22.01 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20260325 0 24.95 24.95 24.95 24.95 200 24.95
MNST.US Monster Beverage Corporation 20260325 0 73.18 73.99 72.22 73.21 3884200 73.21 up up correct
MNTK.US Montauk Renewables Inc 20260325 0 1.15 1.15 1.07 1.12 298290 1.12 down down correct
MNTS.US Momentus Inc 20260325 0 4.58 5.15 4.25 4.26 2195300 4.26 down down correct
MNTSW.US Momentus Inc 20260325 0 0.0175 0.0215 0.0147 0.0164 457542 0.0164 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260325 0 4.43 4.43 4.25 4.3101 1310 4.3101 down down correct
MOMO.US Momo Inc 20260325 0 5.92 5.96 5.88 5.95 651500 5.68 up up correct
MORN.US Morningstar Inc 20260325 0 166.33 167.01 157.72 158.97 540300 158.5016 down down correct
MOTS.US Motus GI Holdings Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260325 0 13.52 15.46 13.52 14.35 57715 10.567 up up correct
MPAA.US Motorcar Parts of America Inc 20260325 0 10.92 11.2 10.8 11.19 83555 11.19 up up correct
MPB.US Mid Penn Bancorp Inc 20260325 0 31.97 32.13 31.5 31.64 112515 31.64 down down correct
MPWR.US Monolithic Power Systems Inc 20260325 0 1116.3199 1127.74 1101.86 1118.66 308700 1116.4279 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20260325 0 4.23 4.285 4.101 4.19 2418500 4.19 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20260325 0 0.47 0.47 0.451 0.451 13400 0.451 down down correct
MRAM.US Everspin Technologies Inc 20260325 0 9.45 9.88 9.28 9.72 392489 9.72 up up correct
MRBK.US Meridian Corporation 20260325 0 19.11 19.44 18.92 19.01 148871 19.01 down down correct
MRCC.US Monroe Capital Corporation 20260325 0 4.68 4.7 4.59 4.62 122034 4.0743 down down correct
MRCY.US Mercury Systems Inc 20260325 0 76.05 79.29 75.45 78.71 717400 78.71 up up correct
MREO.US Mereo BioPharma Group plc 20260325 0 0.336 0.3587 0.336 0.3498 925000 0.3498 up up correct
MRIN.US Marin Software Incorporated 20260325 0 3918 3942 3693 3738 225814 3738 down down correct
MRKR.US Marker Therapeutics Inc 20260325 0 1.27 1.4 1.27 1.34 189100 1.34 up up correct
MRLN.US Marlin Business Services Corp 20260325 0 12.95 14.6 12.5 13.55 1577300 13.55 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260325 0 1.14 1.14 1.11 1.13 19108 1.13 down down correct
MRNA.US Moderna Inc 20260325 0 52.57 54.24 52.53 53.54 4467900 53.54 up up correct
MRTN.US Marten Transport Ltd 20260325 0 12.97 13.115 12.775 13.09 416347 13.09 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260325 0 3.12 3.2 3.035 3.11 1292159 3.11 down down correct
MRVL.US Marvell Technology Inc 20260325 0 94.08 98.82 94 98.45 22562400 98.4007 up up correct
MS.US PO 20260325 0 17.5 17.58 17.44 17.48 34109 17.2115 down down correct
MSBI.US Midland States Bancorp Inc 20260325 0 22.09 22.23 21.77 21.83 126714 21.83 down down correct
MSEX.US Middlesex Water Company 20260325 0 51.45 51.48 49.86 51.11 111800 51.11 down down correct
MSFT.US Microsoft Corporation 20260325 0 376.92 377.06 369.63 371.04 31181200 371.04 down down correct
MSGM.US Motorsport Games Inc 20260325 0 4.15 4.4 4.12 4.18 37000 4.18 up up correct
MSTR.US MicroStrategy Incorporated 20260325 0 140.4 143.85 136.8 139.13 18708000 139.13 down down correct
MTC.US Mmtec Inc 20260325 0 6.71 6.71 6.29 6.4 34400 6.4 down down correct
MTCH.US Match Group Inc 20260325 0 30.6 30.78 29.815 30.34 2921800 30.1512 down down correct
MTLS.US Materialise NV 20260325 0 4.98 4.98 4.855 4.95 44831 4.95 down down correct
MTRX.US Matrix Service Company 20260325 0 11.71 11.71 11.31 11.41 373645 11.41 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260325 0 238.59 246.12 235.33 245.04 1089800 245.04 up up correct
MU.US Micron Technology Inc 20260325 0 383 388.92 371.38 382.09 55328700 381.9296 down down correct
MVBF.US MVB Financial Corp 20260325 0 25.42 25.77 24.9 25.12 21000 25.12 down down correct
MVIS.US MicroVision Inc 20260325 0 0.7 0.72 0.67 0.68 3287800 0.68 down down correct
MVST.US Microvast Holdings Inc 20260325 0 1.63 1.69 1.55 1.57 2808570 1.57 down down correct
MVSTW.US Microvast Holdings Inc 20260325 0 0.0215 0.0236 0.016 0.0199 252072 0.0199 down down correct
MXCT.US MaxCyte Inc. 20260325 0 0.73 0.7426 0.676 0.6896 1951095 0.6896 down down correct
MYFW.US First Western Financial Inc 20260325 0 24.38 24.58 24.33 24.43 13252 24.43 up up correct
MYGN.US Myriad Genetics Inc 20260325 0 4.7 4.82 4.555 4.68 1482165 4.68 down down correct
MYPS.US Playstudios Inc 20260325 0 0.4857 0.4857 0.4489 0.4531 86606 0.4531 down down correct
MYPSW.US MYPSW 20260325 0 0.006 0.006 0.006 0.006 500 0.006
MYRG.US MYR Group Inc 20260325 0 286.25 288.56 280.97 285.18 206400 285.18 down down correct
MYSZ.US My Size Inc 20260325 0 0.55 0.6 0.55 0.598 32100 0.598 up up correct
NAII.US Natural Alternatives International Inc 20260325 0 2.71 3.105 2.58 2.77 59506 2.77 up up correct
NATH.US Nathan's Famous Inc 20260325 0 100.62 100.88 100.62 100.65 15457 100.65 up down incorrect
NATR.US Nature's Sunshine Products Inc 20260325 0 24 24.02 23.01 23.77 82500 23.77 down down correct
NAUT.US Nautilus Biotechnology Inc 20260325 0 4 4.3101 3.7621 3.91 1009661 3.91 down down correct
NAVI.US Navient Corporation 20260325 0 8.27 8.32 7.97 8.17 658086 8.17 down down correct
NBIX.US Neurocrine Biosciences Inc 20260325 0 128.98 133.05 128.98 131.13 1099200 131.13 up up correct
NBN.US Northeast Bank 20260325 0 111.33 111.96 108.41 109.31 77100 109.31 down down correct
NBST.US Newbury Street Acquisition Corporation 20260325 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260325 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260325 0 42.38 42.6 41.84 42.47 253115 42.47 up down incorrect
NBTX.US Nanobiotix S.A 20260325 0 30.95 33.1 30.52 30.63 103509 30.63 down up incorrect
NCMI.US National CineMedia Inc 20260325 0 3.25 3.3 3.17 3.21 569560 3.21 down down correct
NCNA.US NuCana plc 20260325 0 1.55 1.58 1.42 1.53 152200 1.53 down down correct
NCNO.US nCino Inc 20260325 0 14.77 15 14.29 14.48 2420200 14.48 down down correct
NCSM.US NCS Multistage Holdings Inc 20260325 0 71.82 75.57 65.0001 72.69 22836 72.69 up up correct
NCTY.US The9 Limited 20260325 0 6 6.15 5.85 5.85 35700 5.85 down down correct
NDAQ.US Nasdaq Inc 20260325 0 84.89 85.67 83.27 83.74 2610000 83.74 down down correct
NDLS.US Noodles & Company 20260325 0 6.55 6.83 6 6.06 122170 6.06 down down correct
NDRA.US ENDRA Life Sciences Inc 20260325 0 3.3 3.9 3.22 3.75 224000 3.75 up up correct
NDSN.US Nordson Corporation 20260325 0 272.4 272.63 268.04 270.85 343200 270.85 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260325 0 24.03 24.04 23.53 23.69 30595 23.4934 down down correct
NEGG.US Newegg Commerce Inc 20260325 0 42.93 48.3 42.93 47 82000 47 up up correct
NEO.US NeoGenomics Inc 20260325 0 7.98 8.1 7.68 7.77 1268000 7.77 down down correct
NEOG.US Neogen Corporation 20260325 0 9.3 9.44 9.03 9.16 2381800 9.16 down down correct
NEON.US Neonode Inc 20260325 0 1.4 1.44 1.35 1.36 70600 1.36 down down correct
NEPH.US Nephros Inc 20260325 0 3.0101 3.21 3.0101 3.02 9696 3.02 up up correct
NERV.US Minerva Neurosciences Inc 20260325 0 6.18 6.479 6.048 6.1 175800 6.1 down down correct
NESR.US National Energy Services Reunited Corp 20260325 0 22.06 22.779 22.03 22.35 1975400 22.35 up up correct
NEWT.US Newtek Business Services Corp 20260325 0 11.3 11.39 11.115 11.22 180403 11.22 down down correct
NEXI.US NexImmune Inc 20260325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
NEXT.US NextDecade Corporation 20260325 0 7.11 7.455 6.9 7.34 5067080 7.34 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260325 0 13.63 13.65 13.39 13.41 151556 13.41 down up incorrect
NFE.US New Fortress Energy Inc 20260325 0 0.7433 0.749 0.6761 0.7097 15390670 0.7097 down up incorrect
NFLX.US Netflix Inc 20260325 0 91.71 92.52 91.24 92.28 29545600 92.28 up down incorrect
NHTC.US Natural Health Trends Corp 20260325 0 2.75 2.84 2.74 2.82 28600 2.82 up up correct
NICE.US NICE Ltd 20260325 0 110.41 111.54 107.29 109.51 488500 109.51 down down correct
NICHX.US NICHX 20260325 0 26.62 26.62 26.62 26.62 0 25.8252
NIU.US Niu Technologies 20260325 0 3.03 3.22 3 3.04 619083 3.04 up down incorrect
NKSH.US National Bankshares Inc 20260325 0 36.69 37 36.2 36.31 21194 36.31 down up incorrect
NKTR.US Nektar Therapeutics 20260325 0 73.65 77.97 70.86 72.08 1021900 72.08 down up incorrect
NKTX.US Nkarta Inc 20260325 0 2.09 2.175 2.09 2.13 414772 2.13 up down incorrect
NMFC.US New Mountain Finance Corporation 20260325 0 7.72 7.84 7.57 7.75 1229395 7.75 up up correct
NMIH.US NMI Holdings Inc 20260325 0 37.47 37.6 36.66 37.22 299071 37.22 down down correct
NMRD.US Nemaura Medical Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 905 0.0002
NMRK.US Newmark Group Inc 20260325 0 14.84 15.08 14.525 15.04 1850616 15.04 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20260325 0 0.779 0.79 0.766 0.77 17233 4.62 down down correct
NNAVW.US NextNav Inc. Warrant 20260325 0 8.35 8.79 8.25 8.28 124230 8.28 down down correct
NNBR.US NN Inc 20260325 0 1.79 1.81 1.72 1.74 316496 1.74 down down correct
NNDM.US Nano Dimension Ltd 20260325 0 1.73 1.8 1.73 1.78 2567635 1.78 up up correct
NNOX.US Nano 20260325 0 2.42 2.46 2.27 2.29 798633 2.29 down down correct
NODK.US NI Holdings Inc 20260325 0 13.38 13.38 12.905 12.95 14511 12.95 down down correct
NOTV.US Inotiv Inc 20260325 0 0.311 0.3239 0.3 0.3022 169685 0.3022 down down correct
NOVT.US Novanta Inc 20260325 0 121.17 122.99 116.92 117.65 345100 117.65 down down correct
NPCE.US NeuroPace Inc 20260325 0 13.47 13.73 13.14 13.53 280778 13.53 up up correct
NRC.US National Research Corporation 20260325 0 17.48 17.7 16.75 17.18 66922 17.0231 down up incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20260325 0 10.32 10.4 10.04 10.23 894629 10.23 down up incorrect
NRIM.US Northrim BanCorp Inc 20260325 0 22.95 23.135 22.59 22.79 138292 22.79 down up incorrect
NRIX.US Nurix Therapeutics Inc 20260325 0 14.81 16.18 14.67 15.44 2161100 15.44 up down incorrect
NRXP.US NRx Pharmaceuticals Inc 20260325 0 2.135 2.49 2.12 2.41 2587098 2.41 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20260325 0 0.0152 0.0152 0.015 0.0152 68692 0.0152
NSIT.US Insight Enterprises Inc 20260325 0 66.89 67.66 64.67 64.91 508200 64.91 down down correct
NSPR.US InspireMD Inc 20260325 0 1.78 1.79 1.75 1.77 15900 1.77 down down correct
NSSC.US Napco Security Technologies Inc 20260325 0 43.38 43.38 41.17 41.5 516700 41.5 down down correct
NSYS.US Nortech Systems Incorporated 20260325 0 10.33 10.33 10 10 3800 10 down down correct
NTAP.US NetApp Inc 20260325 0 104.67 107.41 104.26 105.5 1745300 104.9624 up up correct
NTCT.US NetScout Systems Inc 20260325 0 32.24 32.49 31.77 32.3 542503 32.3 up up correct
NTES.US NetEase Inc 20260325 0 112.8 113.38 111.58 113.06 618300 113.06 up up correct
NTGR.US NETGEAR Inc 20260325 0 24.5 24.68 22.1701 22.39 1263346 22.39 down down correct
NTIC.US Northern Technologies International Corporation 20260325 0 8.47 8.61 8.47 8.47 4459 8.47
NTLA.US Intellia Therapeutics Inc 20260325 0 13.11 13.67 13.032 13.26 3005800 13.26 up up correct
NTNX.US Nutanix Inc 20260325 0 40.15 40.645 38.8 38.99 2750200 38.99 down down correct
NTRA.US Natera Inc 20260325 0 196.4 202.88 195.785 197.37 666700 197.37 up up correct
NTRB.US Nutriband Inc. Common Stock 20260325 0 3.75 3.86 3.7 3.8 11067 3.8 up up correct
NTRBW.US Nutriband Inc. Warrant 20260325 0 1.13 1.13 1.13 1.13 100 1.13
NTRS.US Northern Trust Corporation 20260325 0 141.25 142.83 139.06 139.73 1029300 139.73 down down correct
NTRSO.US Northern Trust Corporation 20260325 0 19.1 19.18 18.95 19.04 23000 19.04 down down correct
NTWK.US NetSol Technologies Inc 20260325 0 3.36 3.44 3.35 3.39 30468 3.39 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20260325 0 97.47 100.665 97.08 98 707700 98 up up correct
NUWE.US Nuwellis Inc 20260325 0 1.1 1.19 1.1 1.15 21200 1.15 up up correct
NVAX.US Novavax Inc 20260325 0 9.39 9.6 9.22 9.34 2708900 9.34 down down correct
NVCR.US NovoCure Limited 20260325 0 11.65 11.83 11.47 11.61 1145030 11.61 down down correct
NVDA.US NVIDIA Corporation 20260325 0 177.1 181.22 176.85 178.68 162602094 178.68 up up correct
NVEC.US NVE Corporation 20260325 0 68.88 68.88 66.51 67.72 25700 67.72 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260325 0 485.31 488.21 474.29 481.28 303600 481.28 down down correct
NVNO.US enVVeno Medical Corp 20260325 0 10.89 11.5305 10.75 10.976 11552 10.976 up up correct
NVOS.US Novo Integrated Sciences Inc 20260325 0 0.0035 0.0035 0.0031 0.0031 3924 0.0031 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20260325 0 9.595 10 9.35 9.48 13712200 9.48 down down correct
NVVE.US Nuvve Holding Corp 20260325 0 0.87 0.87 0.8101 0.8401 112382 0.8401 down down correct
NVVEW.US Nuvve Holding Corp 20260325 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
NWBI.US Northwest Bancshares Inc 20260325 0 12.52 12.58 12.295 12.51 5446712 12.51 down down correct
NWE.US NorthWestern Corporation 20260325 0 65.85 66.04 64.99 65.36 353300 65.36 down up incorrect
NWFL.US Norwood Financial Corp 20260325 0 29.39 29.39 28.59 28.92 16300 28.6226 down up incorrect
NWL.US Newell Brands Inc 20260325 0 3.59 3.61 3.51 3.56 4186400 3.56 down up incorrect
NWPX.US Northwest Pipe Company 20260325 0 79.65 80.94 78.69 79.22 75572 79.22 down down correct
NWS.US News Corporation 20260325 0 27.39 27.65 26.995 27.59 1213061 27.59 up up correct
NWSA.US News Corporation 20260325 0 24.17 24.36 23.79 24.27 2832500 24.27 up up correct
NXPI.US NXP Semiconductors N.V 20260325 0 199.2 202 195.98 197.61 1601800 197.61 down up incorrect
NXST.US Nexstar Media Group Inc 20260325 0 222.26 223.75 214.73 218.1 695100 218.1 down up incorrect
NXTC.US NextCure Inc 20260325 0 9.99 10.54 9.77 10.19 37700 10.19 up down incorrect
NXTP.US Nextplay Technologies Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 460 0.0002
NYXH.US Nyxoah SA Ordinary Shares 20260325 0 3.18 3.22 3.13 3.17 64013 3.17 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260325 0 32.79 33.01 31.95 32.33 37800 32.33 down down correct
OCC.US Optical Cable Corporation 20260325 0 9 10.48 8.9 10.12 285600 10.12 up down incorrect
OCCI.US OFS Credit Company Inc 20260325 0 2.67 2.78 2.67 2.78 177300 2.7341 up down incorrect
OCCIO.US OFS Credit Company Inc 20260325 0 25.005 25.06 25.005 25.06 2000 24.937 up down incorrect
OCFC.US OceanFirst Financial Corp 20260325 0 17.87 17.98 17.545 17.63 776550 17.4452 down up incorrect
OCG.US Oriental Culture Holding LTD 20260325 0 0.616 0.687 0.611 0.648 108833 1.944 up down incorrect
OCGN.US Ocugen Inc 20260325 0 1.98 2.11 1.93 1.95 12756400 1.95 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20260325 0 11.23 11.38 11.14 11.33 522433 11.33 up up correct
OCUL.US Ocular Therapeutix Inc 20260325 0 8.23 8.445 8.18 8.33 3471800 8.33 up up correct
ODFL.US Old Dominion Freight Line Inc 20260325 0 186.11 190.52 184.22 189.05 1786100 189.05 up down incorrect
OESX.US Orion Energy Systems Inc 20260325 0 10.23 11 9.605 9.9 10996 9.9 down down correct
OFED.US Oconee Federal Financial Corp 20260325 0 15.71 15.71 15.71 15.71 0 15.71
OFIX.US Orthofix Medical Inc 20260325 0 11.88 12 11.66 11.93 202613 11.93 up up correct
OFLX.US Omega Flex Inc 20260325 0 30.07 30.57 29.69 30.25 27500 29.9426 up up correct
OFS.US OFS Capital Corporation 20260325 0 3.21 3.2899 3.03 3.15 68601 3.15 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260325 0 23.65 23.65 23.65 23.65 0 23.3403
OGI.US OrganiGram Holdings Inc 20260325 0 1.35 1.415 1.35 1.38 443800 1.38 up up correct
OKTA.US Okta Inc 20260325 0 77.94 79.39 76.41 78.12 4702400 78.12 up up correct
OLB.US The OLB Group Inc 20260325 0 0.55 0.582 0.525 0.532 197267 0.532 down down correct
OLED.US Universal Display Corporation 20260325 0 97.29 98.09 95.65 96.83 458300 96.83 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260325 0 94.45 94.45 90.6 91.01 2059700 91.01 down down correct
OLMA.US Olema Pharmaceuticals Inc 20260325 0 14.09 14.38 13.98 14.17 1385900 14.17 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20260325 0 1.32 1.34 1.29 1.33 787140 1.33 up up correct
OM.US Outset Medical Inc 20260325 0 3.6 3.74 3.42 3.53 88600 3.53 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260325 0 114.51 117.5 112.775 116.8 91288 116.8 up up correct
OMCL.US Omnicell Inc 20260325 0 35.17 35.43 34.2 34.94 297400 34.94 down down correct
OMER.US Omeros Corporation 20260325 0 10.36 10.73 10.29 10.44 633371 10.44 up up correct
OMEX.US Odyssey Marine Exploration Inc 20260325 0 0.92 0.9465 0.7487 0.8323 3416347 0.8323 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20260325 0 0.101 0.1153 0.101 0.1066 2100 0.1066 up down incorrect
ON.US ON Semiconductor Corporation 20260325 0 63.88 64.35 62.71 63.1 5537200 63.1 down up incorrect
ONB.US Old National Bancorp 20260325 0 21.97 22.11 21.57 21.77 2859900 21.77 down down correct
ONCY.US Oncolytics Biotech Inc 20260325 0 0.9207 0.9645 0.9207 0.95 388742 0.95 up up correct
ONDS.US Ondas Holdings Inc 20260325 0 10.88 11.14 10.23 10.31 96871600 10.31 down down correct
ONEW.US OneWater Marine Inc 20260325 0 9.32 9.68 9.06 9.35 84665 9.35 up up correct
OPBK.US OP Bancorp 20260325 0 13.305 13.45 13.0801 13.29 22354 13.29 down down correct
OPCH.US Option Care Health Inc 20260325 0 28.7 28.79 28.33 28.49 1249300 28.49 down down correct
OPEN.US Opendoor Technologies Inc 20260325 0 5.34 5.47 5.05 5.1 26900400 5.1 down down correct
OPGN.US OpGen Inc 20260325 0 23.91 23.91 23.91 23.91 0 23.91
OPHC.US OptimumBank Holdings Inc 20260325 0 5.41 5.46 5.35 5.35 1500 5.35 down down correct
OPK.US OPKO Health Inc 20260325 0 1.14 1.2 1.1399 1.19 3426623 1.19 up up correct
OPRA.US Opera Limited 20260325 0 14.28 14.405 13.485 13.72 457996 13.72 down down correct
OPRT.US Oportun Financial Corporation 20260325 0 4.71 4.76 4.57 4.64 497603 4.64 down down correct
OPRX.US OptimizeRx Corporation 20260325 0 6.95 7.47 6.8 7.18 1731300 7.18 up up correct
ORGN.US Origin Materials Inc 20260325 0 3.26 3.47 3.14 3.31 65665 3.31 up up correct
ORGNW.US Origin Materials Inc Warrant 20260325 0 0.0031 0.0039 0.0031 0.0031 60850 0.0031
ORGO.US Organogenesis Holdings Inc 20260325 0 2.46 2.498 2.395 2.44 338473 2.44 down down correct
ORGS.US Orgenesis Inc 20260325 0 0.25 0.4 0.21 0.21 11900 0.21 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20260325 0 11.3 11.99 11.29 11.7 1037291 11.7 up up correct
ORLY.US O'Reilly Automotive Inc 20260325 0 88.7 91.25 88.26 91.16 5630400 91.16 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260325 0 3.45 3.52 3.37 3.5 83400 3.5 up up correct
ORRF.US Orrstown Financial Services Inc 20260325 0 35.73 35.88 35.01 35.27 132900 35.27 down down correct
OSBC.US Old Second Bancorp Inc 20260325 0 19.87 20.09 19.45 19.61 463900 19.5434 down down correct
OSIS.US OSI Systems Inc 20260325 0 288.14 288.3 279.68 284.57 166200 284.57 down down correct
OSPN.US OneSpan Inc 20260325 0 10.77 10.91 10.62 10.69 461363 10.69 down down correct
OSS.US One Stop Systems Inc 20260325 0 9.22 9.39 8.9 9.08 1015800 9.08 down down correct
OSUR.US OraSure Technologies Inc 20260325 0 3.13 3.175 3.07 3.14 424601 3.14 up up correct
OSW.US OneSpaWorld Holdings Limited 20260325 0 23.29 23.42 22.88 23.2 607200 23.2 down down correct
OTEX.US Open Text Corporation 20260325 0 22.42 22.6 21.99 22.08 1780500 22.08 down down correct
OTLK.US Outlook Therapeutics Inc 20260325 0 0.2 0.2222 0.1981 0.208 6177893 0.208 up up correct
OTLY.US Oatly Group AB 20260325 0 9.83 10.1 9.82 9.97 43153 9.97 up up correct
OTTR.US Otter Tail Corporation 20260325 0 87.43 88.12 86.47 86.55 314100 86.55 down up incorrect
OVBC.US Ohio Valley Banc Corp 20260325 0 42.42 42.81 42.19 42.25 11700 42.0217 down down correct
OVID.US Ovid Therapeutics Inc 20260325 0 2.42 2.56 2.385 2.4 2509122 2.4 down down correct
OVLY.US Oak Valley Bancorp 20260325 0 32.2 32.37 31.91 32.04 22100 32.04 down down correct
OWSCX.US OWSCX 20260325 0 19.4 19.4 19.4 19.4 0 18.95
OXBR.US Oxbridge Re Holdings Limited 20260325 0 0.9 0.9 0.845 0.88 1898 0.88 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260325 0 0.1072 0.1072 0.1072 0.1072 0 0.1072
OXLC.US Oxford Lane Capital Corp 20260325 0 8.89 9.17 8.88 9.16 1416000 8.5997 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260325 0 23.8 23.895 23.77 23.895 3600 23.895 up up correct
OXLCM.US Oxford Lane Capital Corp 20260325 0 24.55 24.6499 24.48 24.6 37797 24.3618 up up correct
OXLCP.US Oxford Lane Capital Corp 20260325 0 24.63 24.715 24.58 24.58 4100 24.4522 down down correct
OXSQ.US Oxford Square Capital Corp 20260325 0 1.72 1.74 1.68 1.68 1543500 1.6489 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260325 0 24.05 24.05 24.05 24.05 200 23.7043
OZK.US Bank OZK 20260325 0 45.09 45.47 44.51 45.02 867800 44.5786 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20260325 0 16.44 16.5 16.32 16.49 20800 16.2063 up up correct
PAA.US Plains All American Pipeline L.P 20260325 0 22.1 22.22 21.91 22.15 2470200 21.7483 up up correct
PAAS.US Pan American Silver Corp 20260325 0 52.5 52.91 50.86 51.46 6369200 51.46 down down correct
PACB.US Pacific Biosciences of California Inc 20260325 0 1.41 1.45 1.365 1.39 2942099 1.39 down down correct
PAGP.US Plains GP Holdings L.P 20260325 0 24 24.14 23.8 24.07 1491800 23.659 up up correct
PAHC.US Phibro Animal Health Corporation 20260325 0 55.77 57.52 55.17 57.01 480991 57.01 up up correct
PALI.US Palisade Bio Inc 20260325 0 2.02 2.16 1.99 2 4558200 2 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20260325 0 7.23 7.29 6.91 6.96 475300 6.96 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20260325 0 159.7 160.31 152.79 153.22 6350000 153.22 down down correct
PASG.US Passage Bio Inc 20260325 0 7.16 7.88 6.95 7.095 30400 7.095 down down correct
PATK.US Patrick Industries Inc 20260325 0 113.76 114 109.91 112 262700 112 down up incorrect
PAVM.US PAVmed Inc 20260325 0 9.13 9.79 9.13 9.3 10491 9.3 up down incorrect
PAX.US Patria Investments Limited 20260325 0 11.58 11.76 11.495 11.55 667658 11.55 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20260325 0 4.87 4.99 4.72 4.89 3651400 4.89 up down incorrect
PAYS.US PaySign Inc 20260325 0 4.4 5.24 4.26 5.15 9453200 5.15 up down incorrect
PAYX.US Paychex Inc 20260325 0 95.21 95.49 89.01 93.36 7975200 93.36 down up incorrect
PBFS.US Pioneer Bancorp Inc 20260325 0 13.9 14.25 13.68 13.77 10595 13.77 down down correct
PBHC.US Pathfinder Bancorp Inc 20260325 0 13.12 13.12 13.12 13.12 0 13.0233
PBLA.US Panbela Therapeutics Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PBYI.US Puma Biotechnology Inc 20260325 0 6.34 6.52 6.295 6.33 211413 6.33 down down correct
PCAR.US PACCAR Inc 20260325 0 116.97 117.59 116.21 116.34 2967900 116.34 down down correct
PCB.US PCB Bancorp 20260325 0 22.46 22.67 22.1 22.3 19200 22.3 down down correct
PCRX.US Pacira BioSciences Inc 20260325 0 23.17 23.53 23.16 23.49 600700 23.49 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260325 0 2.4 2.45 2.3 2.3 8400 2.3 down down correct
PCT.US PureCycle Technologies Inc 20260325 0 5.39 5.76 5.33 5.6 4224600 5.6 up up correct
PCTTU.US PureCycle Technologies Inc 20260325 0 6.2 6.2 6.2 6.2 100 6.2
PCTTW.US PureCycle Technologies Inc 20260325 0 0.485 0.485 0.485 0.485 9083 0.485
PCTY.US Paylocity Holding Corporation 20260325 0 110.19 113.67 107.61 109.6 595400 109.6 down down correct
PCVX.US Vaxcyte Inc 20260325 0 55.54 57.65 55.25 55.91 1725300 55.91 up up correct
PCYO.US Pure Cycle Corporation 20260325 0 10.15 10.15 9.85 9.88 68881 9.88 down down correct
PDD.US Pinduoduo Inc 20260325 0 100.92 107.65 98.86 102.61 19582000 102.61 up down incorrect
PDEX.US Pro 20260325 0 50.75 51.3 47.95 48.61 21770 48.61 down down correct
PDFS.US PDF Solutions Inc 20260325 0 35.19 35.34 34.08 34.87 284709 34.87 down down correct
PDLB.US PDL Community Bancorp 20260325 0 16.8 16.92 16.54 16.65 30800 16.65 down down correct
PDSB.US PDS Biotechnology Corporation 20260325 0 0.57 0.6499 0.57 0.6347 817121 0.6347 up up correct
PDSKX.US PDSKX 20260325 0 27.96 27.96 27.96 27.96 0 27.96
PDSRX.US PDSRX 20260325 0 27.71 27.71 27.71 27.71 0 27.71
PDSYX.US PDSYX 20260325 0 28.37 28.37 28.37 28.37 0 28.37
PEB.US PH 20260325 0 17.85 18.01 17.85 18 3314 17.6438 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260325 0 39 39.14 38.345 38.6 19486 38.6 down down correct
PEBO.US Peoples Bancorp Inc 20260325 0 32.4 32.47 32.01 32.12 190155 32.12 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260325 0 37.1 37.1 36.6 36.83 535300 36.7264 down down correct
PEGA.US Pegasystems Inc 20260325 0 42.67 43.29 40.63 41.49 1220700 41.4608 down down correct
PENN.US Penn National Gaming Inc 20260325 0 14.57 14.71 14.22 14.66 2105200 14.66 up up correct
PEP.US PepsiCo Inc 20260325 0 151.3 151.84 149.03 151.73 4978500 151.73 up up correct
PERI.US Perion Network Ltd 20260325 0 10.41 10.54 10.13 10.27 385052 10.27 down down correct
PESI.US Perma 20260325 0 10.95 11.2873 10.53 11.11 681459 11.11 up up correct
PETS.US PetMed Express Inc 20260325 0 2.34 2.35 2.26 2.33 56465 2.33 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20260325 0 0.75 0.75 0.75 0.75 241 0.75
PETZ.US TDH Holdings Inc 20260325 0 1.233 1.25 1.17 1.24 12512 1.24 up up correct
PFALX.US PFALX 20260325 0 6.88 6.88 6.88 6.88 0 6.8248
PFBC.US Preferred Bank 20260325 0 89.98 90.4 88.81 89.44 63900 88.6633 down down correct
PFFLX.US PFFLX 20260325 0 6.88 6.88 6.88 6.88 0 6.8268
PFG.US Principal Financial Group Inc 20260325 0 88.57 89.2 87.67 88.72 897000 88.72 up up correct
PFIS.US Peoples Financial Services Corp 20260325 0 53.71 53.71 52.3 52.59 24700 52.59 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260325 0 6.88 6.88 6.88 6.88 0 6.8217
PFLT.US PennantPark Floating Rate Capital Ltd 20260325 0 8.13 8.21 8.09 8.15 620300 8.053 up up correct
PFX.US Phenixfin Corporation 20260325 0 39.52 39.52 39.52 39.52 526 39.52
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260325 0 23.49 23.58 23.48 23.58 3100 23.2552 up up correct
PGC.US Peapack 20260325 0 35.36 35.87 34.45 34.58 84008 34.58 down down correct
PGEN.US Precigen Inc 20260325 0 3.1 3.25 3.04 3.1 6729100 3.1
PGNY.US Progyny Inc 20260325 0 18.27 18.355 17.195 17.75 1226500 17.75 down down correct
PHAR.US Pharming Group NV 20260325 0 16.04 16.42 16.04 16.23 13457 16.23 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20260325 0 10.21 10.6142 10.21 10.47 836678 10.47 up up correct
PHIO.US Phio Pharmaceuticals Corp 20260325 0 1.23 1.28 1.23 1.26 187983 1.26 up up correct
PHUN.US Phunware Inc 20260325 0 1.86 1.972 1.82 1.9 287200 1.9 up up correct
PHVS.US Pharvaris N.V 20260325 0 25.72 26.54 25.695 26.15 80805 26.15 up down incorrect
PI.US Impinj Inc 20260325 0 103.19 106.82 102.59 104.08 340000 104.08 up down incorrect
PIIVX.US PIIVX 20260325 0 48.37 48.37 48.37 48.37 0 48.37
PKBK.US Parke Bancorp Inc 20260325 0 28.57 29.01 28.13 28.41 54836 28.2307 down up incorrect
PKOH.US Park 20260325 0 24.49 24.99 23.77 24.39 15600 24.2847 down down correct
PLAB.US Photronics Inc 20260325 0 42.67 43.63 42.03 43.26 1301700 43.26 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20260325 0 11.51 12.14 11.33 12.11 1758579 12.11 up up correct
PLBC.US Plumas Bancorp 20260325 0 49.04 49.53 48.49 48.88 42900 48.5638 down down correct
PLBY.US PLBY Group Inc 20260325 0 1.73 1.75 1.64 1.68 616000 1.68 down down correct
PLCE.US The Children's Place Inc 20260325 0 3.57 3.65 3.48 3.52 140355 3.52 down down correct
PLMR.US Palomar Holdings Inc 20260325 0 122.63 124 121.015 121.84 216900 121.84 down down correct
PLPC.US Preformed Line Products Company 20260325 0 280.12 280.12 271.15 276.56 207400 276.3455 down down correct
PLRX.US Pliant Therapeutics Inc 20260325 0 1.3 1.335 1.3 1.31 289837 1.31 up up correct
PLSE.US Pulse Biosciences Inc 20260325 0 21.36 22.29 21.36 22.02 206900 22.02 up up correct
PLTK.US Playtika Holding Corp 20260325 0 2.91 2.92 2.835 2.89 1140564 2.89 down down correct
PLUG.US Plug Power Inc 20260325 0 2.34 2.41 2.27 2.27 35782100 2.27 down down correct
PLUS.US ePlus inc 20260325 0 77.23 78.15 76.04 76.19 155245 76.19 down down correct
PLXS.US Plexus Corp 20260325 0 214.4 220.17 213.36 217.26 389300 217.26 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260325 0 0.78 0.82 0.7602 0.761 79852 0.761 down down correct
PMFLX.US PMFLX 20260325 0 10.02 10.02 10.02 10.02 0 9.9503
PMT.US PC 20260325 0 17.97 17.97 17.71 17.71 3714 17.71 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20260325 0 14.39 14.4377 13.7656 14 34504 14 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20260325 0 1.41 1.41 1.365 1.37 407119 1.37 down down correct
PNBK.US Patriot National Bancorp Inc 20260325 0 1.44 1.44 1.36 1.37 325700 1.37 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260325 0 84.8 85.98 83.35 84.86 901391 84.4312 up up correct
PNNT.US PennantPark Investment Corporation 20260325 0 4.62 4.68 4.59 4.61 512400 4.5298 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260325 0 221.54 224.49 216.01 223.48 21400 223.48 up down incorrect
PNTG.US The Pennant Group Inc 20260325 0 31.41 31.48 30.53 31.11 182755 31.11 down up incorrect
PODD.US Insulet Corporation 20260325 0 225.69 227.24 215.26 216 1137600 216 down up incorrect
POLA.US Polar Power Inc 20260325 0 1.7301 1.7401 1.63 1.69 91532 1.69 down down correct
POOL.US Pool Corporation 20260325 0 205 207.5 200 202.17 597700 202.17 down down correct
POW.US Powered Brands 20260325 0 25.74 25.74 25.36 25.41 24800 25.41 down down correct
POWI.US Power Integrations Inc 20260325 0 51.83 52.08 51.1 51.99 639000 51.99 up up correct
POWL.US Powell Industries Inc 20260325 0 575.0007 590.0007 569.0907 584.5605 785400 194.8533 up up correct
POWW.US AMMO Inc 20260325 0 2.03 2.065 2.025 2.05 416341 2.05 up up correct
POWWP.US AMMO Inc 20260325 0 24.5 24.5 24.26 24.26 2400 24.26 down down correct
PPBT.US Purple Biotech Ltd 20260325 0 4.1 4.18 3.79 4.14 13500 4.14 up up correct
PPC.US Pilgrim's Pride Corporation 20260325 0 35.24 35.56 34.76 35.42 1017900 35.42 up up correct
PPIH.US Perma 20260325 0 30.43 31.43 30.43 31.17 65533 31.17 up up correct
PPSI.US Pioneer Power Solutions Inc 20260325 0 3.38 3.507 3.3 3.34 102242 3.34 down down correct
PPTA.US Midas Gold Corp. 20260325 0 26.88 27 25.42 26.15 1679900 26.15 down down correct
PRAA.US PRA Group Inc 20260325 0 18 18.075 17.52 17.83 325040 17.83 down down correct
PRAX.US Praxis Precision Medicines Inc 20260325 0 296.81 314 296.81 311.92 352700 311.92 up up correct
PRCH.US Porch Group Inc 20260325 0 7.6 7.65 7.29 7.48 752766 7.48 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260325 0 25.3 25.9 24.64 24.94 927300 24.94 down down correct
PRDO.US Perdoceo Education Corporation 20260325 0 36.78 37.88 36.27 37.86 1080800 37.86 up up correct
PRFX.US PainReform Ltd 20260325 0 2.2 2.3031 2.2 2.22 9146 2.22 up up correct
PRGS.US Progress Software Corporation 20260325 0 28.91 29.42 26.85 27.33 2053600 27.33 down down correct
PRIM.US Primoris Services Corporation 20260325 0 149.06 151.09 147.28 149.4 537200 149.3111 up up correct
PRIVX.US Sharespost 100 Fund 20260325 0 47.47 47.47 47.47 47.47 0 47.47
PRLD.US Prelude Therapeutics Incorporated 20260325 0 3.15 3.4 3.15 3.26 99847 3.26 up up correct
PRLVX.US PRLVX 20260325 0 46.53 46.53 46.53 46.53 0 46.53
PROF.US Profound Medical Corp 20260325 0 5.24 5.95 5.19 5.82 604079 5.82 up up correct
PROV.US Provident Financial Holdings Inc 20260325 0 16.19 16.25 16.145 16.145 14270 16.145 down down correct
PRPH.US ProPhase Labs Inc 20260325 0 0.089 0.104 0.068 0.0817 493502 0.0817 down up incorrect
PRPL.US Purple Innovation Inc 20260325 0 0.682 0.6985 0.57 0.5799 572457 0.5799 down up incorrect
PRPO.US Precipio Inc 20260325 0 26.72 29.06 26.72 27.24 88100 27.24 up down incorrect
PRQR.US ProQR Therapeutics N.V 20260325 0 1.52 1.58 1.49 1.58 226912 1.58 up down incorrect
PRTA.US Prothena Corporation plc 20260325 0 8.84 9.315 8.82 9.31 543667 9.31 up down incorrect
PRTC.US PureTech Health plc 20260325 0 15.91 15.91 15.91 15.91 340 15.91
PRTH.US Priority Technology Holdings Inc 20260325 0 4.92 4.95 4.698 4.71 212200 4.71 down down correct
PRTS.US CarParts.com Inc 20260325 0 0.85 0.85 0.8172 0.8389 357913 0.8389 down down correct
PRVA.US Privia Health Group Inc 20260325 0 21.28 21.395 20.23 20.54 601960 20.54 down down correct
PSA.US PQ 20260325 0 15.3 15.35 15.3 15.31 3762 15.31 up up correct
PSEC.US Prospect Capital Corporation 20260325 0 2.56 2.63 2.56 2.6 4067000 2.5123 up up correct
PSHG.US Performance Shipping Inc 20260325 0 2.04 2.04 1.86 1.99 213400 1.99 down down correct
PSMT.US PriceSmart Inc 20260325 0 150.1 152.05 146.66 147.18 238300 147.18 down down correct
PSNL.US Personalis Inc 20260325 0 7.93 8.23 7.69 7.7 1279714 7.7 down down correct
PSTV.US Plus Therapeutics Inc 20260325 0 0.24 0.25 0.24 0.25 134548 6.25 up up correct
PTC.US PTC Inc 20260325 0 144.69 146 140.67 143.56 1008200 143.56 down down correct
PTCT.US PTC Therapeutics Inc 20260325 0 65.24 67.45 64.88 66.75 684800 66.75 up up correct
PTEN.US Patterson 20260325 0 10.72 11.01 10.71 10.93 8667900 10.93 up up correct
PTGX.US Protagonist Therapeutics Inc 20260325 0 99.42 105 97.16 104.31 812200 104.31 up up correct
PTIX.US Protagenic Therapeutics Inc 20260325 0 0.72 0.765 0.6 0.7 12900 0.7 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20260325 0 5.37 5.44 5.295 5.42 856007 5.42 up up correct
PTON.US Peloton Interactive Inc 20260325 0 4.17 4.227 3.99 4.09 6779700 4.09 down down correct
PTPI.US Petros Pharmaceuticals Inc 20260325 0 0.007 0.007 0.007 0.007 29000 0.007
PUBM.US PubMatic Inc 20260325 0 8.12 8.27 7.995 8.11 716539 8.11 down down correct
PUCK.US Goal Acquisitions Corp 20260325 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260325 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260325 0 2.15 2.17 2.1019 2.12 7806 2.12 down down correct
PWP.US Perella Weinberg Partners 20260325 0 17.62 17.82 16.94 17.43 390839 17.43 down down correct
PXLW.US Pixelworks Inc 20260325 0 5.79 5.79 5.34 5.47 90100 5.47 down down correct
PXS.US Pyxis Tankers Inc 20260325 0 4.58 4.59 4.42 4.43 42370 4.43 down down correct
PYPD.US PolyPid Ltd 20260325 0 4.11 4.4 4.11 4.29 72000 4.29 up up correct
PYPL.US PayPal Holdings Inc 20260325 0 45.08 45.96 44.2 44.85 14861200 44.85 down down correct
PYXS.US Pyxis Oncology Inc. 20260325 0 1.37 1.46 1.36 1.43 189539 1.43 up up correct
PZZA.US Papa John's International Inc 20260325 0 34.51 34.8 33.04 33.12 797400 33.12 down down correct
QCOM.US QUALCOMM Incorporated 20260325 0 130.16 131.93 129.95 130.35 6669400 130.35 up down incorrect
QCRH.US QCR Holdings Inc 20260325 0 84.37 84.77 83.23 83.9 64461 83.9 down up incorrect
QDEL.US Quidel Corporation 20260325 0 16.56 16.81 15.49 16.01 2005500 16.01 down up incorrect
QFIN.US 360 DigiTech Inc 20260325 0 13.38 13.71 13.01 13.12 1132200 12.3811 down down correct
QH.US Quhuo Limited 20260325 0 0.0958 0.102 0.0922 0.102 67886 3.06 up up correct
QLYS.US Qualys Inc 20260325 0 93.49 94.02 89.54 89.9 513600 89.9 down down correct
QMCO.US Quantum Corporation 20260325 0 5.35 5.94 5.16 5.66 751000 5.66 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260325 0 10.03 10.83 7.68 9.27 4146700 9.27 down down correct
QNST.US QuinStreet Inc 20260325 0 12.06 12.31 11.895 12.3 912996 12.3 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260325 0 27.13 27.23 26.82 26.95 131500 26.95 down down correct
QRHC.US Quest Resource Holding Corporation 20260325 0 1.26 1.29 1.09 1.14 58966 1.14 down down correct
QRVO.US Qorvo Inc 20260325 0 80.59 81.25 79.92 80.74 951300 80.74 up up correct
QSI.US Quantum 20260325 0 0.86 0.897 0.86 0.865 2549900 0.865 up up correct
QSIAW.US Quantum 20260325 0 0.1799 0.19 0.1349 0.14 24731 0.14 down down correct
QTRX.US Quanterix Corporation 20260325 0 3.87 4.127 3.87 3.96 768473 3.96 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20260325 0 7.62 7.71 7.14 7.32 8600800 7.32 down down correct
QUIK.US QuickLogic Corporation 20260325 0 9.51 10.2 9.46 9.97 301375 9.97 up up correct
QURE.US uniQure N.V 20260325 0 15.62 16.956 15.36 16.36 1373200 16.36 up down incorrect
RAIL.US FreightCar America Inc 20260325 0 8.2 8.309 7.96 8.16 158808 8.16 down down correct
RAIN.US Rain Therapeutics Inc 20260325 0 2.95 3 2.66 2.765 10600 2.765 down down correct
RAND.US Rand Capital Corporation 20260325 0 11.69 11.99 11.69 11.954 2493 11.954 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260325 0 1.08 1.15 1.08 1.14 898000 1.14 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20260325 0 18.75 19.94 18.7 19.85 1892300 19.85 up up correct
RAVE.US RAVE Restaurant Group Inc 20260325 0 2.45 2.565 2.45 2.49 18272 2.49 up down incorrect
RBB.US RBB Bancorp 20260325 0 21.4 21.4 20.995 21.15 38700 21.0082 down down correct
RBBN.US Ribbon Communications Inc 20260325 0 2.22 2.23 2.17 2.2 392400 2.2 down down correct
RBCAA.US Republic Bancorp Inc 20260325 0 69.6 69.9 68.1 68.745 86162 68.745 down down correct
RBCN.US Rubicon Technology Inc 20260325 0 3.06 3.06 3.06 3.06 0 3.06
RBKB.US Rhinebeck Bancorp Inc 20260325 0 15.6 15.6 15.21 15.21 3542 15.21 down down correct
RCAT.US Red Cat Holdings Inc 20260325 0 16.22 16.91 15.12 15.87 18917300 15.87 down down correct
RCEL.US AVITA Medical Inc 20260325 0 3.95 4.07 3.89 3.99 165900 3.99 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20260325 0 8.91 8.91 8.91 8.91 0 8.91
RCICX.US Resource Credit Income Fund Class C 20260325 0 9.04 9.04 9.04 9.04 0 9.04
RCIIX.US Resource Credit Income Fund Class I Shar 20260325 0 8.91 8.91 8.91 8.91 0 8.91
RCILX.US RCILX 20260325 0 8.92 8.92 8.92 8.92 0 8.92
RCIWX.US Resource Credit Income Fund Class W Shar 20260325 0 8.9 8.9 8.9 8.9 0 8.9
RCKT.US Rocket Pharmaceuticals Inc 20260325 0 4.39 4.74 4.39 4.68 4527886 4.68 up up correct
RCKY.US Rocky Brands Inc 20260325 0 39.76 40.25 38.495 39.07 43512 39.07 down down correct
RCMT.US RCM Technologies Inc 20260325 0 18.87 19.62 18.82 19.505 32097 19.505 up up correct
RCON.US Recon Technology Ltd 20260325 0 0.86 0.92 0.86 0.86 3400 0.86
RDCM.US RADCOM Ltd 20260325 0 10.99 11.04 10.66 10.96 32700 10.96 down up incorrect
RDHL.US RedHill Biopharma Ltd 20260325 0 0.8722 0.8899 0.8402 0.8899 19334 0.8899 up down incorrect
RDI.US Reading International Inc 20260325 0 1.27 1.27 1.17 1.17 13000 1.17 down up incorrect
RDIB.US Reading International Inc 20260325 0 9.32 9.4 9.25 9.4 1188 9.4 up down incorrect
RDNT.US RadNet Inc 20260325 0 60.34 61.87 59.98 60.66 580000 60.66 up up correct
RDVT.US Red Violet Inc 20260325 0 38.2 38.701 36.38 37.05 145497 37.05 down down correct
RDWR.US Radware Ltd 20260325 0 26.17 27.705 26.03 27.55 749428 27.55 up up correct
REAL.US The RealReal Inc 20260325 0 9.07 9.22 8.725 9.15 2925000 9.15 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260325 0 2.46 2.4808 2.33 2.39 1175512 2.39 down up incorrect
REE.US REE Automotive Ltd. 20260325 0 0.58 0.58 0.5281 0.559 30241 0.559 down up incorrect
REED.US Reed's Inc 20260325 0 4.2 4.65 3.44 3.63 55200 3.63 down up incorrect
REFR.US Research Frontiers Incorporated 20260325 0 0.8671 0.9656 0.82 0.831 91904 0.831 down up incorrect
REG.US Regency Centers Corporation 20260325 0 74.63 74.97 73.91 74.43 1045800 74.43 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20260325 0 744.67 757.98 744.02 749.47 553100 749.47 up up correct
REKR.US Rekor Systems Inc 20260325 0 0.86 0.91 0.86 0.88 1617700 0.88 up up correct
RELI.US Reliance Global Group Inc 20260325 0 478 545 478 520 15200 520 up up correct
RELL.US Richardson Electronics Ltd 20260325 0 11.78 11.88 11.595 11.63 39488 11.63 down down correct
RELY.US Remitly Global Inc. Common Stock 20260325 0 16.44 16.55 15.76 16.11 2520200 16.11 down down correct
REPL.US Replimune Group Inc 20260325 0 6.98 7.56 6.915 7.56 2107284 7.56 up up correct
RETO.US ReTo Eco 20260325 0 0.7579 0.78 0.75 0.78 33166 0.78 up up correct
REYN.US Reynolds Consumer Products Inc 20260325 0 21.14 21.23 20.835 21.11 914300 21.11 down down correct
RFIL.US RF Industries Ltd 20260325 0 10.8 11.49 10.75 11.49 245950 11.49 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260325 0 24.82 25.966 24.025 24.15 53100 24.15 down down correct
RGCO.US RGC Resources Inc 20260325 0 21.48 21.48 21.07 21.09 6700 20.8891 down down correct
RGEN.US Repligen Corporation 20260325 0 117.93 119.9 111.92 114.32 1479700 114.32 down down correct
RGLD.US Royal Gold Inc 20260325 0 235 236.6 228.83 232.99 1340300 232.5713 down down correct
RGNX.US REGENXBIO Inc 20260325 0 8.04 8.47 8.04 8.46 930900 8.46 up up correct
RGP.US Resources Connection Inc 20260325 0 3.74 3.76 3.57 3.68 157961 3.68 down up incorrect
RIBT.US RiceBran Technologies 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RICK.US RCI Hospitality Holdings Inc 20260325 0 24.95 25.12 23.24 24.04 121400 24.04 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20260325 0 26.39 26.84 26.18 26.29 221798 26.29 down down correct
RILY.US B. Riley Financial Inc 20260325 0 7.17 7.45 7.05 7.25 698932 7.25 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20260325 0 25.19 25.2 25.19 25.19 11976 25.19
RILYN.US B. Riley Financial Inc 20260325 0 23.95 24.13 23.89 23.9 66500 23.5062 down down correct
RILYP.US B. Riley Financial Inc 20260325 0 10.7 11.94 10.47 11.45 41900 11.45 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260325 0 17.54 18.24 17.54 18.01 16600 17.6441 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260325 0 16.2718 17.08 16.2718 17.03 27816 16.6908 up up correct
RIOT.US Riot Blockchain Inc 20260325 0 14.8 15.25 14.47 15.16 16018100 15.16 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260325 0 16.26 16.52 15.545 15.62 20330900 15.62 down down correct
RKDA.US Arcadia Biosciences Inc 20260325 0 1.73 1.73 1.628 1.699 10400 1.699 down down correct
RKLB.US Rocket Lab USA Inc. 20260325 0 68.94 75.06 68.94 72.88 34508800 72.88 up up correct
RLAY.US Relay Therapeutics Inc 20260325 0 9.54 9.95 9.54 9.6 1499884 9.6 up up correct
RLMD.US Relmada Therapeutics Inc 20260325 0 6.19 6.735 6.19 6.66 1651324 6.66 up up correct
RLYB.US Rallybio Corporation Common Stock 20260325 0 8.74 9 8.48 8.625 57173 8.625 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260325 0 13.665 13.665 13.39 13.44 10409 13.44 down down correct
RMBS.US Rambus Inc 20260325 0 94.45 96.2 90.62 95.93 2088200 95.93 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260325 0 2.3 2.32 2.26 2.26 8900 2.26 down down correct
RMNI.US Rimini Street Inc 20260325 0 3.2 3.24 3.135 3.16 195511 3.16 down down correct
RMR.US The RMR Group Inc 20260325 0 15.68 15.7 15.43 15.54 74200 15.1301 down down correct
RMTI.US Rockwell Medical Inc 20260325 0 1.05 1.0858 1.025 1.04 698216 1.04 down down correct
RNA.US Avidity Biosciences Inc 20260325 0 13.41 13.41 12.77 13.09 292520 13.09 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260325 0 8.92 9.04 8.52 8.54 2424 8.54 down down correct
RNST.US Renasant Corporation 20260325 0 36.36 36.38 35.64 36.02 441300 36.02 down down correct
RNW.US Renew Energy Global PLC 20260325 0 4.8 4.85 4.6903 4.76 848572 4.76 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20260325 0 0.005 0.01 0.005 0.007 67900 0.007 up up correct
RNXT.US RenovoRx Inc. Common Stock 20260325 0 1.08 1.14 1.06 1.1 403200 1.1 up up correct
ROAD.US Construction Partners Inc 20260325 0 112.39 113.35 110.775 112.06 425300 112.06 down down correct
ROCK.US Gibraltar Industries Inc 20260325 0 42.46 42.725 41.02 41.99 241359 41.99 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260325 0 27.25 27.965 27.105 27.36 3286400 27.36 up up correct
ROKU.US Roku Inc 20260325 0 97.42 99.22 93.31 95.06 1930900 95.06 down down correct
ROOT.US Root Inc 20260325 0 47.35 48.3 46.33 47.1 277900 47.1 down down correct
ROST.US Ross Stores Inc 20260325 0 215.62 216.5 212.14 216.03 3764800 216.03 up up correct
RPAY.US Repay Holdings Corporation 20260325 0 2.79 3.095 2.79 3.08 1746487 3.08 up up correct
RPD.US Rapid7 Inc 20260325 0 5.75 5.89 5.47 5.6 1622549 5.6 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260325 0 2.42 2.5799 2.36 2.43 196802 2.43 up up correct
RPRX.US Royalty Pharma plc 20260325 0 45.8 47.08 45.79 47.03 3268100 47.03 up up correct
RRBI.US Red River Bancshares Inc 20260325 0 91.17 91.97 89.84 90.58 61499 90.58 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20260325 0 3.11 3.21 2.89 2.99 644996 2.99 down down correct
RRR.US Red Rock Resorts Inc 20260325 0 59.09 59.95 58.145 58.75 949400 58.75 down down correct
RSSS.US Research Solutions Inc 20260325 0 2.29 2.36 2.26 2.35 17900 2.35 up up correct
RSVR.US Reservoir Media Inc 20260325 0 9.35 9.42 9.208 9.29 55459 9.29 down down correct
RSVRW.US Reservoir Media Management Inc 20260325 0 0.15 0.15 0.15 0.15 0 0.15
RUN.US Sunrun Inc 20260325 0 12.955 13.35 12.955 13.04 6067100 13.04 up up correct
RUSHA.US Rush Enterprises Inc 20260325 0 67.26 67.75 66.1 67.34 380900 67.34 up up correct
RUSHB.US Rush Enterprises Inc 20260325 0 64.11 64.11 62.84 63.3 48700 63.3 down up incorrect
RVMD.US Revolution Medicines Inc 20260325 0 96.54 97.37 92.586 94.29 2483500 94.29 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260325 0 0.851 0.851 0.8004 0.8285 535222 0.8285 down up incorrect
RVSB.US Riverview Bancorp Inc 20260325 0 5.42 5.51 5.39 5.45 51800 5.4307 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260325 0 7.13 7.24 6.9691 7.02 693526 7.02 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260325 0 3.215 3.285 3.11 3.17 13551600 3.17 down down correct
RXST.US RxSight Inc. Common Stock 20260325 0 6.37 6.73 6.36 6.59 728733 6.59 up up correct
RXT.US Rackspace Technology Inc 20260325 0 1.43 1.45 1.23 1.3 10461323 1.3 down down correct
RYAAY.US Ryanair Holdings plc 20260325 0 61.21 61.81 60.87 61.37 990100 61.37 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20260325 0 82.6 84.85 80.99 84.62 1154400 84.62 up up correct
RZB.US Reinsurance Group of America Incorporated 20260325 0 24.97 25.09 24.97 25.035 21200 25.035 up up correct
RZLT.US Rezolute Inc 20260325 0 2.9 3.66 2.88 3.18 12761700 3.18 up up correct
SABR.US Sabre Corporation 20260325 0 1.44 1.605 1.43 1.51 5897754 1.51 up up correct
SABS.US SAB Biotherapeutics Inc 20260325 0 3.83 3.94 3.78 3.82 790684 3.82 down down correct
SABSW.US SAB Biotherapeutics Inc 20260325 0 0.0358 0.0358 0.0358 0.0358 0 0.0358
SAFT.US Safety Insurance Group Inc 20260325 0 73.63 73.63 72.215 72.82 76044 72.82 down down correct
SAIA.US Saia Inc 20260325 0 329.8 345.26 329.8 344.36 536100 344.36 up up correct
SALM.US Salem Media Group Inc 20260325 0 0.5 0.5031 0.5 0.5001 7480 0.5001 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20260325 0 13.33 13.33 13.09 13.23 26927 13.23 down down correct
SANA.US Sana Biotechnology Inc 20260325 0 2.975 3.19 2.961 3.1 3300716 3.1 up up correct
SANM.US Sanmina Corporation 20260325 0 137.01 138.69 134.18 138.56 482700 138.56 up up correct
SATS.US EchoStar Corporation 20260325 0 116.82 124.61 116.14 119.07 13331100 119.07 up up correct
SAVA.US Cassava Sciences Inc 20260325 0 1.89 1.9 1.79 1.83 477253 1.83 down down correct
SBAC.US SBA Communications Corporation 20260325 0 168.18 168.32 162.41 165.15 1231300 165.15 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260325 0 30.31 30.46 29.81 30.14 671900 30.14 down down correct
SBET.US Sharplink Gaming Ltd 20260325 0 7.37 7.57 7.11 7.28 6029800 7.28 down up incorrect
SBFG.US SB Financial Group Inc 20260325 0 20.63 20.63 20.16 20.18 7860 20.18 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20260325 0 13.26 13.5 13.02 13.24 311260 13.24 down up incorrect
SBLK.US Star Bulk Carriers Corp 20260325 0 23.51 23.51 22.72 22.86 957321 22.86 down up incorrect
SBNY.US Signature Bank 20260325 0 0.65 0.65 0.65 0.65 3100 0.65
SBRA.US Sabra Health Care REIT Inc 20260325 0 19.88 19.94 19.71 19.84 2404500 19.84 down down correct
SBSI.US Southside Bancshares Inc 20260325 0 31.05 31.31 30.65 30.78 75700 30.78 down down correct
SBUX.US Starbucks Corporation 20260325 0 92.33 93.53 91.87 92.7 7007500 92.7 up up correct
SCHL.US Scholastic Corporation 20260325 0 38.8 39.51 38.8 39.09 606400 38.8957 up down incorrect
SCKT.US Socket Mobile Inc 20260325 0 0.9 0.92 0.88 0.88 14100 0.88 down up incorrect
SCOR.US comScore Inc 20260325 0 7.14 7.4125 6.9178 7.11 5219 7.11 down down correct
SCPS.US Scopus BioPharma Inc 20260325 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SCSC.US ScanSource Inc 20260325 0 36.92 37.29 36.2 36.76 170153 36.76 down down correct
SCVL.US Shoe Carnival Inc 20260325 0 18.08 18.26 17.69 17.87 334900 17.6793 down down correct
SCYX.US SCYNEXIS Inc 20260325 0 0.9 0.949 0.8802 0.8808 31052 0.8808 down down correct
SDGR.US Schrödinger Inc 20260325 0 11.72 11.9377 11.37 11.4 818037 11.4 down down correct
SEAC.US SeaChange International Inc 20260325 0 4 4 4 4 0 4
SEAT.US Vivid Seats Inc. Class A Common Stock 20260325 0 5.57 5.69 5.25 5.3 78500 5.3 down down correct
SEATW.US Vivid Seats Inc. Warrant 20260325 0 0.059 0.059 0.059 0.059 0 0.059
SEDG.US SolarEdge Technologies Inc 20260325 0 46.8 52.13 46.65 51.28 3426600 51.28 up up correct
SEED.US Origin Agritech Limited 20260325 0 1.31 1.34 1.23 1.26 89800 1.26 down down correct
SEER.US Seer Inc 20260325 0 1.71 1.77 1.7066 1.725 159956 1.725 up up correct
SEIC.US SEI Investments Company 20260325 0 78.97 79.54 76.81 77.2 941300 77.2 down down correct
SELF.US Global Self Storage Inc 20260325 0 5.12 5.19 5.09 5.16 16750 5.16 up down incorrect
SENEA.US Seneca Foods Corporation 20260325 0 146.25 147.08 143.55 146.5 111872 146.5 up down incorrect
SENEB.US Seneca Foods Corporation 20260325 0 145.12 145.12 145.12 145.12 0 145.12
SERA.US Sera Prognostics Inc. Class A Common Stock 20260325 0 2.07 2.07 1.97 1.99 53822 1.99 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20260325 0 44.935 44.99 43.74 43.74 7931 43.74 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20260325 0 74.92 75.425 73.58 73.86 233000 73.4746 down up incorrect
SFIX.US Stitch Fix Inc 20260325 0 3.34 3.445 3.31 3.43 1722140 3.43 up up correct
SFM.US Sprouts Farmers Market Inc 20260325 0 76.41 76.46 73.18 75.26 2348700 75.26 down down correct
SFNC.US Simmons First National Corporation 20260325 0 19.48 19.53 19.01 19.34 1224200 19.34 down down correct
SFST.US Southern First Bancshares Inc 20260325 0 53.99 54.64 51.5 53.3 94700 53.3 down down correct
SGA.US Saga Communications Inc 20260325 0 11.7701 12.05 11.7701 12.05 1462 12.05 up up correct
SGBX.US SG Blocks Inc 20260325 0 1.09 1.13 1 1 290438 1 down down correct
SGC.US Superior Group of Companies Inc 20260325 0 10.46 10.5 10.14 10.16 35300 10.16 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20260325 0 3.9 4.11 3.89 4.04 279203 4.04 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20260325 0 11.05 11.3 10.37 10.48 2532600 10.48 down down correct
SGMO.US Sangamo Therapeutics Inc 20260325 0 0.3721 0.4084 0.35 0.3515 7554983 0.3515 down down correct
SGRP.US SPAR Group Inc 20260325 0 0.7491 0.7509 0.7302 0.7302 35931 0.7302 down down correct
SGRY.US Surgery Partners Inc 20260325 0 12.11 12.17 11.665 12.05 944200 12.05 down down correct
SHBI.US Shore Bancshares Inc 20260325 0 18.44 18.57 18.21 18.32 194849 18.32 down down correct
SHC.US Sotera Health Company 20260325 0 14 14.1 13.585 13.7 2179500 13.7 down down correct
SHEN.US Shenandoah Telecommunications Company 20260325 0 14.81 14.955 14.655 14.77 189216 14.77 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260325 0 13.37 13.61 12.67 12.75 326900 12.5444 down down correct
SHLS.US Shoals Technologies Group Inc 20260325 0 6.98 7.135 6.875 6.91 4188000 6.91 down down correct
SHO.US PI 20260325 0 18.4001 18.81 18.15 18.37 24245 18.011 down down correct
SHOO.US Steven Madden Ltd 20260325 0 33.92 34.31 33.38 33.99 693100 33.99 up up correct
SIBN.US SI 20260325 0 13.27 13.49 12.785 12.91 464783 12.91 down down correct
SIEB.US Siebert Financial Corp 20260325 0 1.99 2.005 1.95 1.99 15883 1.99
SIFY.US Sify Technologies Limited 20260325 0 14.13 14.5 13.91 14.06 51600 14.06 down down correct
SIGA.US SIGA Technologies Inc 20260325 0 5.08 5.1 4.97 4.99 446700 4.4142 down down correct
SIGI.US Selective Insurance Group Inc 20260325 0 75.28 75.34 72.95 73.72 493800 73.72 down down correct
SIGIP.US Selective Insurance Group Inc 20260325 0 16.5 16.65 16.38 16.38 3600 16.38 down down correct
SILC.US Silicom Ltd 20260325 0 19.97 23.1 19.69 22.6 137873 22.6 up up correct
SIMO.US Silicon Motion Technology Corporation 20260325 0 119.8 119.98 110.39 110.93 1102100 110.93 down down correct
SINT.US Sintx Technologies Inc 20260325 0 2.62 2.63 2.55 2.56 8500 2.56 down up incorrect
SIRI.US Sirius XM Holdings Inc 20260325 0 22.48 23.04 22.43 22.99 4197500 22.99 up down incorrect
SISI.US Shineco Inc 20260325 0 0.3 0.3 0.3 0.3 0 0.3
SITM.US SiTime Corporation 20260325 0 359.42 375.275 345.79 354.5 330000 354.5 down up incorrect
SJ.US Scienjoy Holding Corporation 20260325 0 1.4 1.55 1.2 1.45 84435 1.45 up up correct
SKIN.US The Beauty Health Company 20260325 0 1.13 1.13 1 1 527909 1 down down correct
SKYT.US SkyWater Technology Inc 20260325 0 29.29 29.73 28.6 28.83 667819 28.83 down down correct
SKYW.US SkyWest Inc 20260325 0 93.82 95.75 92.84 94.13 335000 94.13 up up correct
SLAB.US Silicon Laboratories Inc 20260325 0 207.41 208 206.75 207.07 226200 207.07 down down correct
SLDB.US Solid Biosciences Inc 20260325 0 6.85 7.33 6.82 7.23 793846 7.23 up up correct
SLGL.US Sol 20260325 0 83.8 83.8 75 79.07 67700 79.07 down down correct
SLGN.US Silgan Holdings Inc 20260325 0 39.38 39.45 38.45 39.42 737000 39.42 up up correct
SLM.US SLM Corporation 20260325 0 20.42 20.75 19.85 20.43 2536800 20.43 up up correct
SLMBP.US SLM Corporation 20260325 0 72.5 75 72.5 74.5 2400 74.5 up up correct
SLN.US Silence Therapeutics plc 20260325 0 5.25 5.58 5.25 5.47 477685 5.47 up up correct
SLNG.US Stabilis Solutions Inc 20260325 0 4.55 4.65 4.2 4.3 40800 4.3 down down correct
SLNH.US Soluna Holdings Inc 20260325 0 0.74 0.7879 0.73 0.7876 2616993 0.7876 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260325 0 8.11 8.11 8.11 8.11 1300 8.11
SLNO.US Soleno Therapeutics Inc 20260325 0 32.15 33.45 31.55 31.84 1264200 31.84 down down correct
SLP.US Simulations Plus Inc 20260325 0 11.69 11.89 11.38 11.54 170500 11.54 down down correct
SLRC.US SLR Investment Corp 20260325 0 14.29 14.4 14.14 14.29 196946 14.29
SLS.US SELLAS Life Sciences Group Inc 20260325 0 5.11 5.48 5.1 5.3 5616200 5.3 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20260325 0 24.54 24.555 24.54 24.555 500 24.5283 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20260325 0 63.49 63.87 62.44 62.75 45000 62.75 down up incorrect
SMBK.US SmartFinancial Inc 20260325 0 39.03 39.25 38.11 38.43 58200 38.43 down down correct
SMCI.US Super Micro Computer Inc 20260325 0 22.63 24.19 22.57 24.05 67917100 24.05 up up correct
SMID.US Smith 20260325 0 29.3 30.6399 28.9706 30.23 7195 30.23 up up correct
SMIT.US Schmitt Industries Inc 20260325 0 0.015 0.015 0.015 0.015 670 0.015
SMMT.US Summit Therapeutics Inc 20260325 0 15.93 17.985 15.84 17.94 5269300 17.94 up up correct
SMPL.US The Simply Good Foods Company 20260325 0 14.03 14.39 13.73 14.39 1593600 14.39 up up correct
SMSI.US Smith Micro Software Inc 20260325 0 0.81 0.817 0.7467 0.792 151639 0.792 down down correct
SMTC.US Semtech Corporation 20260325 0 79.35 81.74 78.48 80.04 2790500 80.04 up up correct
SMTI.US Sanara MedTech Inc 20260325 0 18.14 18.33 16.05 16.34 306600 16.34 down down correct
SNAX.US Stryve Foods Inc 20260325 0 0.05 0.061 0.05 0.061 12400 0.061 up up correct
SNBR.US Sleep Number Corporation 20260325 0 2.58 2.63 2.25 2.42 2730147 2.42 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20260325 0 17.3 17.57 16.96 17.21 488879 17.21 down down correct
SND.US Smart Sand Inc 20260325 0 4.58 5.005 4.555 5 524100 4.9008 up up correct
SNDL.US Sundial Growers Inc 20260325 0 1.37 1.4 1.36 1.36 871500 1.36 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20260325 0 24.49 25.59 24.03 24.2 1558200 24.2 down down correct
SNES.US SenesTech Inc 20260325 0 1.815 1.82 1.72 1.75 39744 1.75 down down correct
SNEX.US StoneX Group Inc 20260325 0 75.5 76.6 74.24 75.76 741100 75.76 up up correct
SNFCA.US Security National Financial Corporation 20260325 0 9.37 9.37 9.0701 9.12 37596 9.12 down down correct
SNGX.US Soligenix Inc 20260325 0 1.18 1.2 1.16 1.2 110100 1.2 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20260325 0 2.35 2.39 2.25 2.28 19700 2.28 down down correct
SNPS.US Synopsys Inc 20260325 0 422.5 425.93 403.33 410.13 2702300 410.13 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20260325 0 25.29 25.49 23.43 24.17 20300 24.17 down down correct
SNSE.US Sensei Biotherapeutics Inc 20260325 0 30.02 31.415 28.8 29.49 75637 29.49 down up incorrect
SNT.US Senstar Technologies Ltd. 20260325 0 3.02 3.155 2.96 2.98 14099 2.98 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260325 0 1.896 1.94 1.85 1.86 4100 1.86 down up incorrect
SNY.US Sanofi 20260325 0 45.92 46.4 45.75 46.03 1883200 46.03 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20260325 0 17.04 17.34 16.52 16.56 45542800 16.56 down up incorrect
SOHOB.US Sotherly Hotels Inc 20260325 0 13 13.09 12.665 12.665 3400 12.665 down down correct
SOHON.US Sotherly Hotels Inc 20260325 0 12.96 13 11.67 12 2900 12 down down correct
SOHOO.US Sotherly Hotels Inc 20260325 0 13.6 13.6 12.35 12.36 6000 12.36 down down correct
SOHU.US Sohu.com Limited 20260325 0 15.86 16.55 15.86 16.32 38357 16.32 up up correct
SONM.US Sonim Technologies Inc 20260325 0 2.94 3.1 2.79 2.79 23600 2.79 down down correct
SONO.US Sonos Inc 20260325 0 13.68 13.77 13.18 13.26 785000 13.26 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20260325 0 0.591 0.604 0.56 0.563 196600 0.563 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260325 0 5 5.05 4.71 4.72 33289 4.72 down up incorrect
SOTK.US Sono 20260325 0 4.07 4.2209 3.93 3.98 15316 3.98 down up incorrect
SPCB.US SuperCom Ltd 20260325 0 8.535 8.58 8.41 8.49 10613 8.49 down down correct
SPFI.US South Plains Financial Inc 20260325 0 41.77 41.97 41.24 41.44 98400 41.277 down down correct
SPOK.US Spok Holdings Inc 20260325 0 11.29 11.3 11.02 11.13 149562 11.13 down down correct
SPRB.US Spruce Biosciences Inc 20260325 0 71.5 80 65.34 69.97 99448 69.97 down down correct
SPRO.US Spero Therapeutics Inc 20260325 0 2.39 2.46 2.366 2.41 189257 2.41 up up correct
SPSC.US SPS Commerce Inc 20260325 0 57.26 58.19 54.2 55 535600 55 down down correct
SPT.US Sprout Social Inc 20260325 0 5.62 5.8 5.39 5.57 1885577 5.57 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260325 0 1.37 1.41 1.36 1.38 380903 1.38 up up correct
SPWR.US SunPower Corporation 20260325 0 1.26 1.31 1.25 1.28 722295 1.28 up up correct
SQFT.US Presidio Property Trust Inc 20260325 0 2.18 2.54 2.1 2.54 17000 2.54 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260325 0 6.47 6.47 6.3 6.3 900 6.3 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260325 0 19.44 19.69 18.48 18.51 1697500 18.51 down down correct
SRAX.US SRAX Inc 20260325 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
SRCE.US 1st Source Corporation 20260325 0 68.81 68.87 67.47 68.05 106200 68.05 down down correct
SRNE.US Sorrento Therapeutics Inc 20260325 0 0.0024 0.0028 0.0018 0.0028 144151 0.0028 up up correct
SRPT.US Sarepta Therapeutics Inc 20260325 0 19.76 23.85 19.67 23.77 17077300 23.77 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260325 0 58.12 58.12 58.12 58.12 0 58.12
SRRK.US Scholar Rock Holding Corporation 20260325 0 43.03 45.64 43.03 45.43 1715200 45.43 up up correct
SRTS.US Sensus Healthcare Inc 20260325 0 3.97 4.35 3.97 4.22 56970 4.22 up up correct
SRZN.US Surrozen Inc. Common Stock 20260325 0 25.39 27.57 25.39 26.14 47045 26.14 up up correct
SRZNW.US Surrozen Inc. Warrant 20260325 0 0.017 0.017 0.017 0.017 622 0.017
SSB.US South State Corporation 20260325 0 92 92.75 89.95 91.71 1067000 91.71 down down correct
SSBI.US Summit State Bank 20260325 0 12.75 13.2099 12.75 13.1003 2793 13.1003 up up correct
SSKN.US STRATA Skin Sciences Inc 20260325 0 0.24 0.25 0.24 0.25 1200 0.25 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20260325 0 69.13 69.54 67 67.44 2647700 67.44 down up incorrect
SSP.US The E.W. Scripps Company 20260325 0 3.51 3.62 3.45 3.54 429800 3.54 up down incorrect
SSRM.US SSR Mining Inc 20260325 0 25.95 26.77 25.62 26.08 4983200 26.08 up up correct
SSSS.US SuRo Capital Corp 20260325 0 10.07 10.6 10.05 10.55 526699 10.55 up up correct
SSTI.US ShotSpotter Inc 20260325 0 6.5 6.66 6.375 6.59 92726 6.59 up up correct
SSYS.US Stratasys Ltd 20260325 0 8.15 8.24 8.0153 8.08 784035 8.08 down down correct
STAA.US STAAR Surgical Company 20260325 0 18.96 19.34 18.66 19.19 694000 19.19 up up correct
STAB.US Statera Biopharma Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 30240 0.0001
STBA.US S&T Bancorp Inc 20260325 0 41.44 41.6 40.93 41.17 186784 41.17 down down correct
STEP.US StepStone Group Inc 20260325 0 47.26 49.03 46.195 47.79 663800 47.79 up up correct
STGW.US MDC Partners Inc 20260325 0 6.25 6.26 6.02 6.16 1580590 6.16 down down correct
STIM.US Neuronetics Inc 20260325 0 1.48 1.5 1.3701 1.4 883910 1.4 down down correct
STKL.US SunOpta Inc 20260325 0 6.49 6.49 6.47 6.47 514576 6.47 down down correct
STKS.US The ONE Group Hospitality Inc 20260325 0 1.775 1.87 1.75 1.83 11268 1.83 up up correct
STLD.US Steel Dynamics Inc 20260325 0 172.52 174.86 172.29 173.47 1198900 172.9348 up up correct
STNE.US StoneCo Ltd 20260325 0 14.24 14.56 14.14 14.36 2899800 11.863 up up correct
STOK.US Stoke Therapeutics Inc 20260325 0 32.92 34.93 32.91 33.79 1111100 33.79 up down incorrect
STRA.US Strategic Education Inc 20260325 0 82.46 83.75 81.17 83.49 489200 83.49 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260325 0 99.99 100 99.93 99.94 1524628 98.9826 down up incorrect
STRL.US Sterling Construction Company Inc 20260325 0 454.13 460.64 448 452.92 443400 452.92 down up incorrect
STRO.US Sutro Biopharma Inc 20260325 0 24.38 26.34 23.05 23.495 467583 23.495 down down correct
STRR.US Star Equity Holdings Inc 20260325 0 9.96 10.05 9.7 9.71 12700 9.71 down down correct
STRRP.US Star Equity Holdings Inc 20260325 0 9.89 10 9.89 10 9100 10 up up correct
STRS.US Stratus Properties Inc 20260325 0 30.49 30.95 29.5 30.1 41709 30.1 down down correct
STRT.US Strattec Security Corporation 20260325 0 81.85 83.21 80.7 81.83 44300 81.83 down up incorrect
STTK.US Shattuck Labs Inc 20260325 0 6.12 6.59 6.12 6.37 630800 6.37 up down incorrect
STX.US Seagate Technology Holdings plc 20260325 0 410.16 422.53 389.01 413.22 3452500 413.22 up down incorrect
SUNS.US SLR Senior Investment Corp 20260325 0 8.37 8.417 8.23 8.3 126700 7.9868 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20260325 0 50.01 50.78 49.81 50.06 438200 50.06 up up correct
SURG.US SurgePays Inc. Common Stock 20260325 0 0.945 0.945 0.752 0.81 221600 0.81 down down correct
SVA.US Sinovac Biotech Ltd 20260325 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20260325 0 1.76 1.8 1.755 1.78 1682402 1.7684 up up correct
SVRA.US Savara Inc 20260325 0 5.08 5.365 4.9 5.28 1648700 5.28 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20260325 0 0.03 0.03 0.03 0.03 15 0.03
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260325 0 1.71 1.81 1.7 1.78 54943 1.78 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20260325 0 0.0697 0.0697 0.0697 0.0697 0 0.0697
SWBI.US Smith & Wesson Brands Inc 20260325 0 14.99 15.4 14.9 15.07 649300 15.07 up up correct
SWIM.US Latham Group Inc 20260325 0 5.84 5.905 5.575 5.62 1095483 5.62 down down correct
SWKH.US SWK Holdings Corporation 20260325 0 16.67 16.95 16.67 16.8 7931 16.8 up up correct
SWKS.US Skyworks Solutions Inc 20260325 0 55.85 56.8 55.5 56.19 2102600 56.19 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20260325 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260325 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260325 0 1.41 1.48 1.36 1.36 15751 1.36 down down correct
SY.US So 20260325 0 2.86 3.195 2.7 3.19 1129878 3.19 up up correct
SYBT.US Stock Yards Bancorp Inc 20260325 0 64.92 65.285 64 64.36 216256 64.36 down down correct
SYNA.US Synaptics Incorporated 20260325 0 77.45 78.16 74.81 74.96 481900 74.96 down down correct
SYPR.US Sypris Solutions Inc 20260325 0 3.24 3.46 3.24 3.29 57041 3.29 up up correct
SYRS.US Syros Pharmaceuticals Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 238 0.0002
SZZLU.US Sizzle Acquisition Corp. Unit 20260325 0 10.58 10.58 10.58 10.58 0 10.58
TACO.US Del Taco Restaurants Inc 20260325 0 10.21 10.21 10.21 10.21 2000 10.21
TACT.US TransAct Technologies Incorporated 20260325 0 3.365 3.4118 3.29 3.29 6948 3.29 down down correct
TAIT.US Taitron Components Incorporated 20260325 0 1.5675 1.64 1.56 1.61 6397 1.61 up up correct
TAKMX.US TAKMX 20260325 0 8.1 8.1 8.1 8.1 0 7.9476
TALK.US Talkspace Inc 20260325 0 5.13 5.14 5.13 5.13 10458300 5.13
TALKW.US Talkspace Inc 20260325 0 0.0041 0.0045 0.0031 0.004 203728 0.004 down down correct
TANH.US Tantech Holdings Ltd 20260325 0 0.6227 0.7879 0.5702 0.7523 243140 0.7523 up up correct
TAOP.US Taoping Inc 20260325 0 1.52 1.52 1.34 1.34 8300 1.34 down down correct
TARA.US Protara Therapeutics Inc 20260325 0 5.03 5.49 5.03 5.31 435556 5.31 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20260325 0 64.35 67.76 64.35 66.96 414600 66.96 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260325 0 10.64 10.791 10.195 10.48 608500 6.83 down down correct
TATT.US TAT Technologies Ltd 20260325 0 46.14 46.56 44.9 45.82 217800 45.82 down down correct
TAYD.US Taylor Devices Inc 20260325 0 78.34 80.58 77.29 79.9 27200 79.9 up up correct
TBBK.US The Bancorp Inc 20260325 0 53.7 54.28 52.22 52.5 394100 52.5 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260325 0 3.09 3.109 2.965 3.06 1708191 3.06 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20260325 0 0.011 0.011 0.011 0.011 28198 0.011
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260325 0 20.97 21.645 20.97 21.275 54300 21.1738 up up correct
TBLT.US ToughBuilt Industries Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TBNK.US Territorial Bancorp Inc 20260325 0 42.39 42.49 42.21 42.38 32102 42.38 down down correct
TBPH.US Theravance Biopharma Inc 20260325 0 15.04 15.36 14.95 15.29 550789 15.29 up up correct
TC.US TuanChe ADR 20260325 0 10.43 10.43 10.43 10.43 0 10.43
TCBI.US Texas Capital Bancshares Inc 20260325 0 95.33 96.21 94.38 95.1 395000 95.1 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260325 0 21.98 22.27 21.95 22.07 20800 22.07 up up correct
TCBK.US TriCo Bancshares 20260325 0 47.57 47.93 46.825 47.41 133236 47.41 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260325 0 17.25 17.25 17.25 17.25 700 17.25
TCBX.US Third Coast Bancshares Inc. Common Stock 20260325 0 38 38.11 37.26 37.61 49464 37.61 down down correct
TCCO.US Technical Communications Corporation 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260325 0 27.14 27.76 26.84 26.96 306552 26.96 down down correct
TCOM.US Trip.com Group Limited 20260325 0 51.64 51.64 50.92 51.34 2147300 51.34 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260325 0 16.65 16.65 16.58 16.61 9216 16.61 down down correct
TCPC.US BlackRock TCP Capital Corp 20260325 0 3.63 3.72 3.61 3.67 864598 3.67 up up correct
TCRX.US Tscan Therapeutics Inc 20260325 0 1.03 1.06 1.03 1.04 344653 1.04 up up correct
TCX.US Tucows Inc 20260325 0 16.23 16.435 15.9864 16.19 32526 16.19 down down correct
TDAC.US Trident Acquisitions Corp 20260325 0 10.56 10.57 10.56 10.57 300 10.57 up up correct
TDACU.US Trident Acquisitions Corp 20260325 0 10.44 10.44 10.44 10.44 0 10.44
TDS.US PV 20260325 0 18.9 19.05 18.88 18.99 22389 18.99 up up correct
TDUP.US ThredUp Inc 20260325 0 3.51 3.61 3.315 3.38 1485316 3.38 down down correct
TEAM.US Atlassian Corporation Plc 20260325 0 70 71.296 66.1 66.46 5764100 66.46 down down correct
TECH.US Bio 20260325 0 52.69 53.23 52.02 52.69 1598200 52.69
TELA.US TELA Bio Inc 20260325 0 0.761 0.7665 0.62 0.6901 575228 0.6901 down down correct
TENB.US Tenable Holdings Inc 20260325 0 19.3 19.66 18 18.11 2647200 18.11 down down correct
TENX.US Tenax Therapeutics Inc 20260325 0 13.36 14.08 13.3 14 363084 14 up up correct
TER.US Teradyne Inc 20260325 0 324.99 325.81 313.48 323.36 3077100 323.36 down down correct
TERN.US Terns Pharmaceuticals Inc 20260325 0 52.63 52.98 52.59 52.86 81332874 52.86 up up correct
TFC.US PR 20260325 0 18.55 18.62 18.4601 18.53 52125 18.53 down down correct
TFSL.US TFS Financial Corporation 20260325 0 13.72 13.81 13.64 13.7 776186 13.7 down down correct
TGLS.US Tecnoglass Inc 20260325 0 41.54 41.92 40.35 41.87 300700 41.7244 up up correct
TGTX.US TG Therapeutics Inc 20260325 0 30.53 32.28 30.45 31.82 2055300 31.82 up up correct
TH.US Target Hospitality Corp 20260325 0 9.64 9.73 9.44 9.67 514896 9.67 up up correct
THFF.US First Financial Corporation 20260325 0 62.78 63.12 62.24 62.52 52415 61.966 down up incorrect
THRM.US Gentherm Incorporated 20260325 0 29.16 29.23 28.49 28.75 140403 28.75 down down correct
THRY.US Thryv Holdings Inc 20260325 0 2.89 2.9 2.58 2.61 471858 2.61 down down correct
TIGO.US Millicom International Cellular S.A 20260325 0 75.66 77.33 75.475 76.95 1088400 75.0561 up down incorrect
TIGR.US UP Fintech Holding Limited 20260325 0 6.9 6.9499 6.6 6.6 2415759 6.6 down up incorrect
TIL.US Instil Bio Inc 20260325 0 8.45 8.765 8.35 8.6 12481 8.6 up down incorrect
TILE.US Interface Inc 20260325 0 26.04 26.07 24.97 25.64 709400 25.6094 down up incorrect
TIPT.US Tiptree Inc 20260325 0 16.64 16.83 16.55 16.69 311674 16.69 up up correct
TIRX.US Tian Ruixiang Holdings Ltd 20260325 0 0.01 0.025 0.0099 0.0131 2187285 0.0131 up up correct
TITN.US Titan Machinery Inc 20260325 0 16.48 16.48 15.76 16.31 158262 16.31 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20260325 0 0.98 1.185 0.971 1.14 238000 1.14 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260325 0 2.99 3.22 2.99 3.04 78419 3.04 up up correct
TLF.US Tandy Leather Factory Inc 20260325 0 2.4 2.44 2.3 2.33 9604 2.33 down down correct
TLIS.US Talis Biomedical Corporation 20260325 0 2.84 2.84 2.84 2.84 0 2.84
TLRY.US Tilray Inc 20260325 0 6.76 7.08 6.75 6.94 3145100 6.94 up up correct
TLS.US Telos Corporation 20260325 0 4.48 4.65 4.365 4.41 585493 4.41 down down correct
TLSA.US Tiziana Life Sciences PLC 20260325 0 1.32 1.41 1.28 1.35 95800 1.35 up up correct
TMC.US TMC the metals company Inc 20260325 0 4.83 4.88 4.4 4.59 15017065 4.59 down down correct
TMCI.US Treace Medical Concepts Inc 20260325 0 1.28 1.32 1.24 1.26 355968 1.26 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20260325 0 0.48 0.493 0.39 0.416 335800 0.416 down down correct
TMDX.US TransMedics Group Inc 20260325 0 109.37 110.99 102.8 105.13 1670200 105.13 down down correct
TMUS.US T 20260325 0 211.87 212.76 210.12 211.36 4000000 211.36 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20260325 0 24.76 25.05 23.79 24.26 1212900 24.26 down up incorrect
TNGX.US Bctg Acquisition Corp 20260325 0 19.6 21.82 19.6 20.88 4365700 20.88 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20260325 0 15.5 15.92 14.97 15 335600 15 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260325 0 0.7792 0.804 0.721 0.7224 3714984 0.7224 down up incorrect
TOI.US DFP Healthcare Acquisitions Corp 20260325 0 3.19 3.47 3.085 3.12 1348572 3.12 down down correct
TOIIW.US The Oncology Institute Inc 20260325 0 0.055 0.055 0.055 0.055 38784 0.055
TOMZ.US TOMI Environmental Solutions Inc 20260325 0 0.6718 0.675 0.6497 0.67 30916 0.67 down down correct
TOPS.US Top Ships Inc 20260325 0 3.4 3.42 3.24 3.24 47900 3.24 down down correct
TOUR.US Tuniu Corporation 20260325 0 0.74 0.79 0.738 0.77 18060 7.7 up up correct
TOWN.US TowneBank 20260325 0 33.5 33.66 33.07 33.29 395966 33.0211 down down correct
TPST.US Tempest Therapeutics Inc 20260325 0 1.76 1.7899 1.6549 1.74 654034 1.74 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20260325 0 11.73 12.25 11.55 12.05 136362 12.05 up down incorrect
TREE.US LendingTree Inc 20260325 0 42.59 43.25 41.29 42.5 157700 42.5 down up incorrect
TRIB.US Trinity Biotech plc 20260325 0 0.6 0.65 0.59 0.61 146000 0.61 up up correct
TRIN.US Trinity Capital Inc 20260325 0 14.54 14.7 14.5 14.63 915600 14.4695 up up correct
TRIP.US TripAdvisor Inc 20260325 0 9.84 10.03 9.41 9.51 3552000 9.51 down down correct
TRMB.US Trimble Inc 20260325 0 66.21 66.75 64.5 65.87 1417300 65.87 down down correct
TRMD.US TORM plc 20260325 0 27.8 27.92 27.21 27.65 715224 27.65 down down correct
TRMK.US Trustmark Corporation 20260325 0 42.53 42.77 41.76 42.08 325723 42.08 down down correct
TRNS.US Transcat Inc 20260325 0 72.89 73.64 70.9 72.97 118600 72.97 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260325 0 2.51 2.95 2.38 2.63 4165300 2.63 up up correct
TROO.US TROOPS Inc 20260325 0 2.79 2.85 2.69 2.69 31500 2.69 down down correct
TROW.US T. Rowe Price Group Inc 20260325 0 89.94 90.57 88.43 89.58 2626500 89.58 down down correct
TRS.US TriMas Corporation 20260325 0 36.92 37.53 36.67 37.17 409900 37.17 up up correct
TRST.US TrustCo Bank Corp NY 20260325 0 43.63 43.84 42.97 43.17 124400 43.17 down down correct
TRTN.US PE 20260325 0 19.02 19.02 18.93 18.93 1268 18.93 down down correct
TRUP.US Trupanion Inc 20260325 0 25.84 26.15 25 25.5 210762 25.5 down down correct
TRVG.US trivago N.V 20260325 0 2.67 2.83 2.6301 2.83 48891 2.83 up up correct
TRVI.US Trevi Therapeutics Inc 20260325 0 10.83 11.74 10.695 11.44 1137307 11.44 up up correct
TRVN.US Trevena Inc 20260325 0 0.02 0.02 0.02 0.02 2400 0.02
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260325 0 39.4 41.16 39.4 40.38 163036 40.38 up up correct
TSBK.US Timberland Bancorp Inc 20260325 0 39.61 39.8 39.11 39.24 26499 39.24 down down correct
TSCO.US Tractor Supply Company 20260325 0 46.24 46.62 45.19 45.96 3941400 45.96 down down correct
TSEM.US Tower Semiconductor Ltd 20260325 0 190.76 195.36 180.82 188.74 5936000 188.74 down down correct
TSHA.US Taysha Gene Therapies Inc 20260325 0 4.22 4.59 4.2 4.58 3144500 4.58 up up correct
TSLA.US Tesla Inc 20260325 0 389.99 396.23 385.01 385.95 55157300 385.95 down down correct
TTD.US The Trade Desk Inc 20260325 0 22.68 23.13 21.54 21.97 15947700 21.97 down down correct
TTEC.US TTEC Holdings Inc 20260325 0 2.54 2.575 2.49 2.56 427528 2.56 up up correct
TTEK.US Tetra Tech Inc 20260325 0 31.95 32.37 31.09 31.61 1789400 31.61 down down correct
TTGT.US TechTarget Inc 20260325 0 3.73 3.81 3.66 3.81 238500 3.81 up up correct
TTMI.US TTM Technologies Inc 20260325 0 108.62 111.18 107 108 1242300 108 down down correct
TTOO.US T2 Biosystems Inc 20260325 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
TTSH.US Tile Shop Holdings Inc. Common Stock 20260325 0 3.03 3.1 3.03 3.1 607 3.1 up up correct
TTWO.US Take 20260325 0 194.06 195.89 188.23 193.05 1931200 193.05 down down correct
TUSK.US Mammoth Energy Services Inc 20260325 0 2.31 2.365 2.27 2.33 223688 2.33 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20260325 0 10.584 10.584 10.584 10.584 100 10.584
TVACW.US Thayer Ventures Acquisition Corporation 20260325 0 0.4526 0.4744 0.4187 0.473 32800 0.473 up up correct
TVTX.US Travere Therapeutics Inc 20260325 0 26.84 27.595 26.5 27.56 1569900 27.56 up up correct
TW.US Tradeweb Markets Inc 20260325 0 123.35 124.23 119.6 119.95 1168300 119.95 down down correct
TWIN.US Twin Disc Incorporated 20260325 0 15.825 15.99 15.575 15.65 12457 15.65 down down correct
TWLVU.US Twelve Seas Investment Company II 20260325 0 10.1 10.1 10.1 10.1 0 10.1
TWST.US Twist Bioscience Corporation 20260325 0 48.82 50.82 48.48 48.64 1943300 48.64 down down correct
TXG.US 10x Genomics Inc 20260325 0 20.2 21.12 19.815 20.91 2734300 20.91 up up correct
TXMD.US TherapeuticsMD Inc 20260325 0 2.28 2.4 2.28 2.29 12400 2.29 up up correct
TXN.US Texas Instruments Incorporated 20260325 0 197.52 198.97 195.52 196.77 4505800 196.77 down down correct
TXRH.US Texas Roadhouse Inc 20260325 0 168.44 169.52 164.96 169.08 967700 169.08 up up correct
TYRA.US Tyra Biosciences Inc 20260325 0 37.61 38.265 36.68 36.71 757302 36.71 down down correct
TZOO.US Travelzoo 20260325 0 6.29 6.49 6.25 6.41 115997 6.41 up up correct
UAL.US United Airlines Holdings Inc 20260325 0 96.38 97.96 92.8 92.95 8861200 92.95 down down correct
UBCP.US United Bancorp Inc 20260325 0 17 17.01 15.82 16.48 15500 16.48 down down correct
UBFO.US United Security Bancshares 20260325 0 10.45 10.505 10.27 10.33 26651 10.33 down down correct
UBOH.US United Bancshares Inc 20260325 0 39.25 39.25 39.13 39.13 1400 39.13 down down correct
UBSI.US United Bankshares Inc 20260325 0 41.15 41.41 40.45 40.85 1022700 40.85 down down correct
UCL.US uCloudlink Group Inc 20260325 0 1.2473 1.4017 1.2473 1.3634 1531 1.3634 up up correct
UCTT.US Ultra Clean Holdings Inc 20260325 0 65.84 67.28 64.21 65.04 743700 65.04 down down correct
UDMY.US Udemy Inc. Common Stock 20260325 0 4.57 4.735 4.5626 4.64 2358149 4.64 up up correct
UEIC.US Universal Electronics Inc 20260325 0 4.5 4.515 4.2718 4.33 24970 4.33 down down correct
UFCS.US United Fire Group Inc 20260325 0 37.5 37.67 36.78 36.85 79900 36.85 down up incorrect
UFPI.US UFP Industries Inc 20260325 0 92.23 92.56 90 92 320000 92 down up incorrect
UFPT.US UFP Technologies Inc 20260325 0 193.06 196.98 188.04 190.07 208700 190.07 down up incorrect
UG.US United 20260325 0 6.25 6.4299 6.18 6.2101 3697 6.2101 down up incorrect
UGRO.US urban 20260325 0 8.08 36.3 7.4 36.29 78388800 36.29 up up correct
UHAL.US AMERCO 20260325 0 45.24 45.98 44.8 45.67 183400 45.67 up up correct
UK.US Ucommune International Ltd 20260325 0 0.406 0.499 0.406 0.461 1630 4.61 up up correct
ULBI.US Ultralife Corporation 20260325 0 6.65 6.81 6.53 6.79 56305 6.79 up up correct
ULCC.US Frontier Group Holdings Inc 20260325 0 3.6 3.78 3.48 3.7 6280788 3.7 up up correct
ULH.US Universal Logistics Holdings Inc 20260325 0 19.97 21.8106 19.97 21.11 64823 21.11 up up correct
ULTA.US Ulta Beauty Inc 20260325 0 524.35 533.44 521 526.14 666400 526.14 up up correct
UMBF.US UMB Financial Corporation 20260325 0 112.66 113.51 111.49 112.72 416000 112.72 up up correct
UNB.US Union Bankshares Inc 20260325 0 23.75 23.75 23.02 23.29 8800 22.9518 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260325 0 6.51 6.87 6.48 6.65 484700 6.65 up up correct
UNIT.US Uniti Group Inc 20260325 0 7.98 8.01 7.775 7.87 1157376 7.87 down down correct
UNTY.US Unity Bancorp Inc 20260325 0 51.25 51.29 50.66 51.02 38100 51.02 down down correct
UONE.US Urban One Inc 20260325 0 6.5 7.25 6.26 7.13 127200 7.13 up up correct
UONEK.US Urban One Inc 20260325 0 5.86 5.86 5.86 5.86 836 5.86
UPC.US Universe Pharmaceuticals INC 20260325 0 2.11 2.29 2.085 2.2474 2901 2.2474 up up correct
UPLD.US Upland Software Inc 20260325 0 0.66 0.7205 0.6364 0.7018 342542 0.7018 up up correct
UPST.US Upstart Holdings Inc 20260325 0 27.24 27.505 25.928 26.09 3399800 26.09 down down correct
UPWK.US Upwork Inc 20260325 0 11.43 11.58 11.08 11.32 3103800 11.32 down down correct
URBN.US Urban Outfitters Inc 20260325 0 62.19 63.25 61.1 61.47 1195400 61.47 down down correct
URGN.US UroGen Pharma Ltd 20260325 0 17.69 18.37 17.69 18.12 346946 18.12 up up correct
UROY.US Uranium Royalty Corp 20260325 0 3.5 3.6 3.45 3.46 2200766 3.46 down down correct
USAU.US U.S. Gold Corp 20260325 0 14.83 14.98 14.11 14.36 321800 14.36 down down correct
USCB.US US Century Bank 20260325 0 18.55 18.55 18.2 18.39 44800 18.39 down down correct
USEG.US U.S. Energy Corp 20260325 0 0.982 1.02 0.962 1.02 2229103 1.02 up up correct
USIO.US Usio Inc 20260325 0 1.13 1.1695 1.0917 1.15 53138 1.15 up up correct
USLM.US United States Lime & Minerals Inc 20260325 0 124.79 126.85 121.87 126.16 150700 126.16 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260325 0 16.28 16.28 16.28 16.28 0 16.28
UTHR.US United Therapeutics Corporation 20260325 0 536.94 549.5 535.95 541.6 723500 541.6 up down incorrect
UTMD.US Utah Medical Products Inc 20260325 0 64.05 64.05 62.1171 63.71 14953 63.71 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20260325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260325 0 2.42 2.49 2.42 2.42 4200 2.42
UVSP.US Univest Financial Corporation 20260325 0 34.07 34.29 33.455 33.7 196241 33.7 down down correct
UXIN.US Uxin Limited 20260325 0 3.45 3.5 3.355 3.43 103793 3.43 down down correct
VABK.US Virginia National Bankshares Corporation 20260325 0 38.34 38.34 38.34 38.34 3075 38.34
VALN.US Valneva SE 20260325 0 6.66 6.79 6.42 6.48 371709 6.48 down down correct
VALU.US Value Line Inc 20260325 0 35.99 35.99 35.15 35.98 1100 35.6292 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260325 0 0.025 0.025 0.025 0.025 384 0.025
VBNK.US VersaBank Common Shares 20260325 0 13.974 14.25 13.91 13.96 20500 13.945 down down correct
VC.US Visteon Corporation 20260325 0 88.73 89.9 86.85 87.61 200300 87.61 down down correct
VCEL.US Vericel Corporation 20260325 0 33.47 33.63 30.67 31.44 2017310 31.44 down down correct
VCMIX.US Versus Capital Multi 20260325 0 23.33 23.33 23.33 23.33 0 23.0935
VCNX.US Vaccinex Inc 20260325 0 1.04 1.05 1.04 1.05 600 1.05 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20260325 0 28.88 28.88 28.88 28.88 0 28.88
VCTR.US Victory Capital Holdings Inc 20260325 0 70.25 71.73 69.05 70.22 1216700 70.22 down down correct
VCYT.US Veracyte Inc 20260325 0 33.51 34.18 32.53 32.79 609900 32.79 down down correct
VECO.US Veeco Instruments Inc 20260325 0 35.52 37.23 34.92 36.96 1650300 36.96 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260325 0 0.349 0.373 0.349 0.364 3499800 0.364 up up correct
VELO.US Velocity Acquisition Corp 20260325 0 11.79 11.924 9.78 10.63 6615400 10.63 down down correct
VEON.US VEON Ltd 20260325 0 48.94 49.54 48.5 48.79 62000 48.79 down down correct
VERA.US Vera Therapeutics Inc 20260325 0 40.38 41.55 39.83 40.16 1411400 40.16 down down correct
VERB.US Verb Technology Company Inc 20260325 0 2.87 3 2.86 2.95 302334 2.95 up up correct
VERI.US Veritone Inc 20260325 0 2.69 2.78 2.63 2.69 1700166 2.69
VERO.US Venus Concept Inc 20260325 0 0.355 0.355 0.247 0.307 36900 0.307 down down correct
VERU.US Veru Inc 20260325 0 2.32 2.35 2.265 2.29 29636 2.29 down down correct
VERX.US Vertex Inc 20260325 0 12.14 12.395 11.385 11.66 1565400 11.66 down down correct
VFF.US Village Farms International Inc 20260325 0 2.86 2.9421 2.8401 2.85 952547 2.85 down down correct
VFLEX.US VFLEX 20260325 0 27.35 27.35 27.35 27.35 0 27.1905
VG.US Vonage Holdings Corp 20260325 0 16.33 17.18 15.79 16.71 28091800 16.71 up up correct
VIA.US Via Renewables Inc 20260325 0 13.75 13.76 13.15 13.59 828900 13.59 down down correct
VIASP.US Via Renewables Inc 20260325 0 25.47 25.55 25.47 25.55 1300 24.8978 up up correct
VIAV.US Viavi Solutions Inc 20260325 0 36.17 38.08 35.74 37.27 8700000 37.27 up up correct
VICR.US Vicor Corporation 20260325 0 183.57 192 180.52 186 737300 186 up up correct
VINC.US Vincerx Pharma Inc 20260325 0 0.0127 0.0127 0.0127 0.0127 1552 0.0127
VINP.US Vinci Partners Investments Ltd 20260325 0 10.26 10.66 10.05 10.45 47700 10.45 up up correct
VIOT.US Viomi Technology Co. Ltd 20260325 0 1.17 1.29 1.11 1.23 1325900 1.1512 up up correct
VIR.US Vir Biotechnology Inc 20260325 0 8.76 9.39 8.65 8.99 2440500 8.99 up up correct
VIRC.US Virco Mfg. Corporation 20260325 0 6.15 6.24 6.04 6.1 26338 6.1 down down correct
VIRT.US Virtu Financial Inc 20260325 0 43.59 44.23 43.23 43.74 998618 43.74 up up correct
VISL.US Vislink Technologies Inc 20260325 0 1.5 1.5 1.5 1.5 500 1.5
VITL.US Vital Farms Inc 20260325 0 13.85 13.85 13.08 13.54 3052800 13.54 down down correct
VIVE.US Viveve Medical Inc 20260325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
VIVO.US Meridian Bioscience Inc 20260325 0 2.4 3.08 2.37 2.86 3410800 2.86 up up correct
VKTX.US Viking Therapeutics Inc 20260325 0 32.48 33.755 32.48 33.2 1907000 33.2 up up correct
VLGEA.US Village Super Market Inc 20260325 0 40.93 41.24 40.45 40.8 52300 40.5617 down down correct
VLN.US WT 20260325 0 0.0343 0.0343 0.0313 0.0343 1369 0.0343
VLY.US Valley National Bancorp 20260325 0 12.33 12.44 12.18 12.27 6035300 12.27 down down correct
VLYPO.US Valley National Bancorp 20260325 0 24.89 24.94 24.8 24.93 18200 24.93 up up correct
VLYPP.US Valley National Bancorp 20260325 0 24.68 24.75 24.68 24.75 900 24.75 up up correct
VMAR.US Vision Marine Technologies Inc 20260325 0 2.05 2.11 1.975 2 28300 2 down down correct
VMD.US Viemed Healthcare Inc 20260325 0 9.23 9.44 9.11 9.35 229500 9.35 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260325 0 6.92 7.27 6.91 7.25 1257700 7.25 up up correct
VNET.US 21Vianet Group Inc 20260325 0 9.1 9.31 8.91 9.11 5746100 9.11 up up correct
VNO.US PO 20260325 0 14.34 14.53 14.22 14.47 22674 14.47 up up correct
VNOM.US Viper Energy Partners LP 20260325 0 47.36 47.9 47.28 47.46 1307400 47.46 up up correct
VOD.US Vodafone Group Plc 20260325 0 14.73 14.8 14.69 14.72 2256000 14.72 down down correct
VOR.US Vor Biopharma Inc 20260325 0 12.3 13.17 12.3 12.94 681000 12.94 up up correct
VRA.US Vera Bradley Inc 20260325 0 3.44 3.5 3.35 3.43 182958 3.43 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20260325 0 0.58 0.5975 0.5601 0.5756 22787 0.5756 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20260325 0 4.48 4.76 4.47 4.62 65313 4.62 up up correct
VRDN.US Viridian Therapeutics Inc 20260325 0 27.24 28.59 27.1 28.35 1154800 28.35 up up correct
VREX.US Varex Imaging Corporation 20260325 0 10.69 10.77 10.51 10.69 190275 10.69
VRM.US Vroom Inc 20260325 0 13.63 14.02 13.3 13.3 8100 13.3 down down correct
VRME.US VerifyMe Inc 20260325 0 0.87 0.8999 0.8549 0.8738 37300 0.8738 up up correct
VRNS.US Varonis Systems Inc 20260325 0 22.5 22.79 21.38 21.39 3147800 21.39 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20260325 0 0.0001 0.0001 0.0001 0.0001 571 0.0001
VRRM.US Verra Mobility Corporation 20260325 0 14.39 14.58 13.94 14.28 2224794 14.28 down up incorrect
VRSK.US Verisk Analytics Inc 20260325 0 195.61 198.67 182.5 185.05 2727200 185.05 down up incorrect
VRSN.US VeriSign Inc 20260325 0 245.61 252.48 242.66 251.7 1297600 251.7 up up correct
VRTS.US Virtus Investment Partners Inc 20260325 0 131.89 132.99 129.89 132.5 87082 130.2867 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260325 0 449.14 459.37 449.14 454.97 1200000 454.97 up up correct
VS.US Versus Systems Inc 20260325 0 1.15 1.16 1.14 1.14 5200 1.14 down down correct
VSAT.US Viasat Inc 20260325 0 48.84 51.32 48.66 49.96 2415200 49.96 up up correct
VSEC.US VSE Corporation 20260325 0 179.06 181.16 177.19 178.32 644897 178.2398 down up incorrect
VSTM.US Verastem Inc 20260325 0 5.01 5.22 4.97 5.09 2550800 5.09 up up correct
VTGN.US VistaGen Therapeutics Inc 20260325 0 0.62 0.65 0.61 0.61 388100 0.61 down down correct
VTRS.US Viatris Inc 20260325 0 13.48 13.69 13.47 13.5 5750700 13.5 up up correct
VTSI.US VirTra Inc 20260325 0 4.585 4.64 4.39 4.52 40689 4.52 down down correct
VTVT.US vTv Therapeutics Inc 20260325 0 37.41 39 37.35 38.3 68400 38.3 up up correct
VUZI.US Vuzix Corporation 20260325 0 2.46 2.47 2.37 2.42 561749 2.42 down down correct
VVOS.US Vivos Therapeutics Inc 20260325 0 1.15 1.2 1.09 1.14 85900 1.14 down down correct
VVPR.US VivoPower International PLC 20260325 0 2.4 3.08 2.37 2.86 3410776 2.86 up up correct
VXRT.US Vaxart Inc 20260325 0 0.64 0.7 0.6 0.68 553000 0.68 up up correct
VYGR.US Voyager Therapeutics Inc 20260325 0 4 4.18 4 4.03 483600 4.03 up up correct
VYNE.US VYNE Therapeutics Inc 20260325 0 0.62 0.63 0.604 0.616 189900 0.616 down down correct
WABC.US Westamerica Bancorporation 20260325 0 51.49 52.04 51.14 51.47 188430 51.47 down up incorrect
WAFD.US Washington Federal Inc 20260325 0 31.77 31.94 31.37 31.55 656979 31.55 down up incorrect
WAFDP.US Washington Federal Inc 20260325 0 16.37 16.63 16.37 16.63 6000 16.3261 up down incorrect
WAFU.US Wah Fu Education Group Limited 20260325 0 1.625 1.625 1.52 1.53 3500 1.53 down up incorrect
WAL.US PA 20260325 0 23 23 22.8 22.8 11745 22.8 down up incorrect
WALD.US Waldencast Acquisition Corp 20260325 0 1.16 1.19 1.095 1.13 81700 1.13 down up incorrect
WALDW.US Waldencast Acquisition Corp 20260325 0 0.038 0.04 0.033 0.04 183900 0.04 up down incorrect
WASH.US Washington Trust Bancorp Inc 20260325 0 33.63 33.63 32.95 33.16 143729 32.605 down down correct
WATT.US Energous Corporation 20260325 0 16.89 20.48 15.765 17.2 1249900 17.2 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260325 0 6.9 6.9 6.25 6.26 13300 6.26 down down correct
WB.US Weibo Corporation 20260325 0 8.8 8.87 8.705 8.71 751134 8.1369 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260325 0 27.59 27.96 26.81 27.125 1143500 27.125 down up incorrect
WDAY.US Workday Inc 20260325 0 131.41 133 125.88 127.07 5293000 127.07 down up incorrect
WDC.US Western Digital Corporation 20260325 0 292 300.72 280.75 296.14 7642100 296.14 up up correct
WDFC.US WD 20260325 0 216.16 217.11 212.93 216.11 85400 215.0275 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260325 0 0.51 0.51 0.51 0.51 0 0.51
WEN.US The Wendy's Company 20260325 0 7.17 7.24 7.01 7.14 6903000 7.14 down down correct
WERN.US Werner Enterprises Inc 20260325 0 29.33 29.39 28.54 29.14 838722 29.0139 down down correct
WEYS.US Weyco Group Inc 20260325 0 33.46 33.46 32.01 32.33 9702 32.33 down down correct
WFC.US PD 20260325 0 17.2 17.2996 17.13 17.13 64742 17.13 down down correct
WFCF.US Where Food Comes From Inc 20260325 0 13.32 13.73 13.15 13.73 3300 13.73 up up correct
WFCPX.US Wells Fargo & Co Non 20260325 0 16.86 16.86 16.86 16.86 0 16.86
WFRD.US Weatherford International plc Ordinary Shares 20260325 0 93.3 97.18 93 97.03 1602700 97.03 up up correct
WHF.US WhiteHorse Finance Inc 20260325 0 7.12 7.34 7.07 7.32 152000 7.32 up up correct
WHLM.US Wilhelmina International Inc 20260325 0 3.25 3.25 3.25 3.25 0 3.25
WHLR.US Wheeler Real Estate Investment Trust Inc 20260325 0 1.2 1.2 1.11 1.14 13533 3.42 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260325 0 37.2 37.2 37.2 37.2 400 37.2
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260325 0 6.73 7.42 6.73 7.36 12900 7.36 up down incorrect
WILC.US G. Willi 20260325 0 26.189 26.189 25.84 25.91 1533 25.4496 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20260325 0 1.68 1.73 1.65 1.69 23400 1.69 up down incorrect
WINA.US Winmark Corporation 20260325 0 429.4 433.06 417.76 429.94 34600 429.94 up down incorrect
WING.US Wingstop Inc 20260325 0 174.53 175.25 162.61 166.31 1410000 166.31 down up incorrect
WINT.US Windtree Therapeutics Inc 20260325 0 0.01 0.01 0.01 0.01 71800 0.01
WINV.US WinVest Acquisition Corp. Common Stock 20260325 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260325 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260325 0 88.68 90.15 88.05 89.12 2037600 89.12 up up correct
WKEY.US WISeKey International Holding AG 20260325 0 6.55 6.83 6.455 6.54 60026 6.54 down down correct
WKHS.US Workhorse Group Inc 20260325 0 3.16 3.2 3.11 3.18 54400 3.18 up up correct
WKSP.US Worksport Ltd. Common Stock 20260325 0 1.28 1.37 1.279 1.36 117600 1.36 up up correct
WLDN.US Willdan Group Inc 20260325 0 83.72 85.35 81.93 82.8 369200 82.8 down down correct
WLFC.US Willis Lease Finance Corporation 20260325 0 181.2 181.2 175.26 176.25 34900 176.25 down down correct
WMG.US Warner Music Group Corp 20260325 0 23.92 24.065 23.36 23.89 2114400 23.89 down down correct
WNEB.US Western New England Bancorp Inc 20260325 0 13.06 13.14 12.7 12.85 45914 12.85 down down correct
WNW.US Wunong Net Technology Company Limited 20260325 0 0.127 0.132 0.11 0.112 244174 11.2 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260325 0 2.84 2.88 2.755 2.81 1800500 2.81 down down correct
WORX.US SCWorx Corp 20260325 0 0.126 0.134 0.126 0.129 43493 1.935 up up correct
WPRT.US Westport Fuel Systems Inc 20260325 0 1.87 1.87 1.83 1.85 17500 1.85 down down correct
WRAP.US Wrap Technologies Inc 20260325 0 1.48 1.55 1.48 1.54 328300 1.54 up up correct
WRLD.US World Acceptance Corporation 20260325 0 136.12 137.45 122.71 127.52 127400 127.52 down down correct
WSBC.US WesBanco Inc 20260325 0 34.11 34.27 33.64 33.87 319100 33.87 down down correct
WSBF.US Waterstone Financial Inc 20260325 0 18.56 18.67 18.31 18.37 49700 18.1997 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20260325 0 18.53 18.7 17.99 18.65 1192000 18.65 up up correct
WSFS.US WSFS Financial Corporation 20260325 0 65.08 65.3 64.33 64.86 249300 64.86 down down correct
WTBA.US West Bancorporation Inc 20260325 0 23.79 23.98 23.43 23.71 54700 23.71 down down correct
WTER.US The Alkaline Water Company Inc 20260325 0 0.08 0.0898 0.075 0.075 31290 0.075 down down correct
WTFC.US Wintrust Financial Corporation 20260325 0 136.85 137.91 135.2 136.93 268400 136.93 up up correct
WTW.US Weight Watchers International Inc 20260325 0 294.84 295.79 287.62 289.51 542300 288.5507 down down correct
WVE.US Wave Life Sciences Ltd 20260325 0 12.18 12.67 12.01 12.3 3610300 12.3 up up correct
WVFC.US WVS Financial Corp 20260325 0 13.77 13.77 13.77 13.77 0 13.77
WVVI.US Willamette Valley Vineyards Inc 20260325 0 2.6 2.65 2.52 2.54 3200 2.54 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260325 0 2.92 2.92 2.92 2.92 400 2.92
WW.US WW International Inc 20260325 0 17.35 17.93 16.35 16.6 224200 16.6 down down correct
WWD.US Woodward Inc 20260325 0 369.71 374.86 366.55 372.08 431200 372.08 up up correct
WYNN.US Wynn Resorts Limited 20260325 0 103.88 105.42 100.56 101.89 1387800 101.89 down down correct
XAIR.US Beyond Air Inc 20260325 0 0.75 0.775 0.73 0.74 98100 0.74 down down correct
XBIO.US Xenetic Biosciences Inc 20260325 0 3.02 3.02 2.95 2.99 12200 2.99 down down correct
XBIT.US XBiotech Inc 20260325 0 2.38 2.38 2.35 2.36 25420 2.36 down down correct
XCAPX.US ACAP Strategic Fund 20260325 0 29.12 29.12 29.12 29.12 0 29.12
XCUR.US Exicure Inc 20260325 0 4.46 4.7 4.46 4.61 16900 4.61 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260325 0 22.2 22.2 22.2 22.2 0 22.2
XEL.US Xcel Energy Inc 20260325 0 78.38 78.58 77.68 77.7 2941800 77.7 down down correct
XELA.US Exela Technologies Inc 20260325 0 0.071 0.071 0.071 0.071 200 0.071
XELB.US Xcel Brands Inc 20260325 0 1.56 1.64 1.4483 1.64 35900 1.64 up up correct
XENE.US Xenon Pharmaceuticals Inc 20260325 0 53.905 56.29 53.905 55.57 1833800 55.57 up up correct
XERS.US Xeris Pharmaceuticals Inc 20260325 0 5.34 5.48 5.25 5.3 2406800 5.3 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260325 0 3.85 4.17 3.85 4.09 402500 4.09 up up correct
XGN.US Exagen Inc 20260325 0 2.79 2.96 2.79 2.88 144200 2.88 up up correct
XILSX.US Pioneer ILS Interval Fund 20260325 0 10.09 10.09 10.09 10.09 0 10.09
XLO.US Xilio Therapeutics Inc. Common Stock 20260325 0 8.27 8.63 8.27 8.53 44800 8.53 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20260325 0 42.13 42.98 40.25 41.63 760700 41.63 down up incorrect
XNCR.US Xencor Inc 20260325 0 12.1 12.79 11.96 12.4 638277 12.4 up down incorrect
XNET.US Xunlei Limited 20260325 0 5.77 5.99 5.77 5.9 266100 5.9 up down incorrect
XOMA.US XOMA Corporation 20260325 0 29.36 30.95 29.36 30.2 100800 30.2 up up correct
XOMAO.US XOMA Corporation 20260325 0 25.42 25.42 25.42 25.42 300 24.908
XOMAP.US XOMA Corporation 20260325 0 25.6 25.6 25.6 25.6 0 25.0841
XONE.US The ExOne Company 20260325 0 49.45 49.46 49.45 49.45 40591 49.114
XOS.US Xos Inc 20260325 0 2.06 2.11 2.04 2.04 12657 2.04 down down correct
XOSWW.US Xos Equity Warrants 20260325 0 0.0037 0.004 0.0037 0.0037 1001 0.0037
XP.US XP Inc 20260325 0 19.74 20.38 19.6 19.69 6380000 19.69 down down correct
XPEL.US XPEL Inc 20260325 0 40.67 41.53 40.032 41.1 269300 41.1 up down incorrect
XPER.US Xperi Holding Corporation 20260325 0 5.65 5.685 5.5 5.59 212714 5.59 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20260325 0 5.5 5.5 5.5 5.5 0 5.4649
XRAY.US DENTSPLY SIRONA Inc 20260325 0 11.7 11.8 11.33 11.68 2956300 11.68 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20260325 0 0.4 0.408 0.38 0.382 2840 1.91 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20260325 0 1.37 1.46 1.36 1.41 2861600 1.3825 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20260325 0 9.2 9.2 9.2 9.2 0 9.0954
XSICX.US Voya Senior Income Fund Class 20260325 0 9.17 9.17 9.17 9.17 0 9.1197
XSIIX.US ING Senior Incm Fd 20260325 0 9.15 9.15 9.15 9.15 0 9.0934
XSIWX.US ING Senior Incm Fd 20260325 0 9.21 9.21 9.21 9.21 0 9.1526
XSLCX.US Invesco Senior Loan Fund Class 20260325 0 5.5 5.5 5.5 5.5 0 5.4659
XTLB.US XTL Biopharmaceuticals Ltd 20260325 0 2.52 2.96 2.52 2.71 56403 2.71 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20260325 0 3.43 3.43 3.29 3.29 18600 3.29 down down correct
YI.US 111 Inc 20260325 0 6.07 7.19 6.07 6.29 22800 6.29 up up correct
YJ.US Yunji Inc 20260325 0 1.83 1.92 1.83 1.92 2200 1.92 up up correct
YORW.US The York Water Company 20260325 0 30.44 30.44 29.69 30.17 153194 30.17 down down correct
YQ.US 17 Education & Technology Group Inc 20260325 0 2.35 2.42 2.29 2.42 8500 2.42 up up correct
YTRA.US Yatra Online Inc 20260325 0 1.05 1.157 1.05 1.05 27000 1.05
Z.US Zillow Group Inc 20260325 0 45.97 46.44 42.43 43.6 3926300 43.6 down up incorrect
ZBRA.US Zebra Technologies Corporation 20260325 0 210.84 212.2 201.46 208.45 456800 208.45 down down correct
ZCMD.US Zhongchao Inc 20260325 0 1.694 1.849 1.694 1.8 8200 1.8 up up correct
ZD.US Ziff Davis Inc. 20260325 0 44.59 44.82 42.08 43.46 622400 43.46 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20260325 0 0.6407 0.6807 0.6407 0.6801 28403 0.6801 up up correct
ZG.US Zillow Group Inc 20260325 0 45.88 46.3 42.25 43.4 857700 43.4 down up incorrect
ZION.US Zions Bancorporation National Association 20260325 0 56.54 57.29 55.94 57.2 2391200 57.2 up up correct
ZIONP.US Zions Bancorporation National Association 20260325 0 19.27 19.55 19.27 19.55 2936 19.55 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20260325 0 8.25 8.25 8.25 8.25 0 8.25
ZKIN.US ZK International Group Co. Ltd 20260325 0 1.732 1.732 1.67 1.697 2700 1.697 down down correct
ZLAB.US Zai Lab Limited 20260325 0 17.74 18.38 17.7 18.29 553000 18.29 up up correct
ZM.US Zoom Video Communications Inc 20260325 0 77 78.55 76.03 78.11 3781500 78.11 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260325 0 2.5 2.66 2.5 2.55 343100 2.55 up up correct
ZS.US Zscaler Inc 20260325 0 142.09 144.94 138.85 139.44 2996900 139.44 down down correct
ZUMZ.US Zumiez Inc 20260325 0 22.04 22.41 21.87 22.33 117830 22.33 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260325 0 25.05 25.25 12.17 25.25 210426 25.25 up up correct

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